KissMeData/011790/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	184100	10643563600	97800	97800	97800	97800	1642
3	20250421	184000	10643563600	97800	97800	97800	97800	0
4	20250421	183900	10643563600	97800	97800	97800	97800	0
5	20250421	183800	10643563600	97800	97800	97800	97800	0
6	20250421	183700	10643563600	97800	97800	97800	97800	0
7	20250421	183600	10643563600	97800	97800	97800	97800	0
8	20250421	183500	10643563600	97800	97800	97800	97800	0
9	20250421	183400	10643563600	97800	97800	97800	97800	0
10	20250421	183300	10643563600	97800	97800	97800	97800	0
11	20250421	183200	10643563600	97800	97800	97800	97800	0
12	20250421	183100	10643563600	97800	97800	97800	97800	0
13	20250421	183000	10643563600	97800	97800	97800	97800	0
14	20250421	182900	10643563600	97800	97800	97800	97800	0
15	20250421	182800	10643563600	97800	97800	97800	97800	0
16	20250421	182700	10643563600	97800	97800	97800	97800	0
17	20250421	182600	10643563600	97800	97800	97800	97800	0
18	20250421	182500	10643563600	97800	97800	97800	97800	0
19	20250421	182400	10643563600	97800	97800	97800	97800	0
20	20250421	182300	10643563600	97800	97800	97800	97800	0
21	20250421	182200	10643563600	97800	97800	97800	97800	0
22	20250421	182100	10643563600	97800	97800	97800	97800	0
23	20250421	182000	10643563600	97800	97800	97800	97800	0
24	20250421	181900	10643563600	97800	97800	97800	97800	0
25	20250421	181800	10643563600	97800	97800	97800	97800	0
26	20250421	181700	10643563600	97800	97800	97800	97800	0
27	20250421	181600	10643563600	97800	97800	97800	97800	0
28	20250421	181500	10643563600	97800	97800	97800	97800	0
29	20250421	181400	10643563600	97800	97800	97800	97800	0
30	20250421	181300	10643563600	97800	97800	97800	97800	0
31	20250421	181200	10643563600	97800	97800	97800	97800	0
32	20250421	181100	10643563600	97800	97800	97800	97800	1642
33	20250421	181000	10643563600	97800	97800	97800	97800	0
34	20250421	180900	10643563600	97800	97800	97800	97800	0
35	20250421	180800	10643563600	97800	97800	97800	97800	0
36	20250421	180700	10643563600	97800	97800	97800	97800	0
37	20250421	180600	10643563600	97800	97800	97800	97800	0
38	20250421	180500	10643563600	97800	97800	97800	97800	0
39	20250421	180400	10643563600	97800	97800	97800	97800	0
40	20250421	180300	10643563600	97800	97800	97800	97800	0
41	20250421	180200	10643563600	97800	97800	97800	97800	0
42	20250421	180100	10643563600	97800	97800	97800	97800	0
43	20250421	180000	10643563600	97800	97800	97800	97800	0
44	20250421	175900	10643563600	97800	97800	97800	97800	0
45	20250421	175800	10643563600	97800	97800	97800	97800	0
46	20250421	175700	10643563600	97800	97800	97800	97800	0
47	20250421	175600	10643563600	97800	97800	97800	97800	0
48	20250421	175500	10643563600	97800	97800	97800	97800	0
49	20250421	175400	10643563600	97800	97800	97800	97800	0
50	20250421	175300	10643563600	97800	97800	97800	97800	0
51	20250421	175200	10643563600	97800	97800	97800	97800	0
52	20250421	175100	10643563600	97800	97800	97800	97800	0
53	20250421	175000	10643563600	97800	97800	97800	97800	0
54	20250421	174900	10643563600	97800	97800	97800	97800	0
55	20250421	174800	10643563600	97800	97800	97800	97800	0
56	20250421	174700	10643563600	97800	97800	97800	97800	0
57	20250421	174600	10643563600	97800	97800	97800	97800	0
58	20250421	174500	10643563600	97800	97800	97800	97800	0
59	20250421	174400	10643563600	97800	97800	97800	97800	0
60	20250421	174300	10643563600	97800	97800	97800	97800	0
61	20250421	174200	10643563600	97800	97800	97800	97800	0
62	20250421	174100	10643563600	97800	97800	97800	97800	1642
63	20250421	174000	10643563600	97800	97800	97800	97800	0
64	20250421	173900	10643563600	97800	97800	97800	97800	0
65	20250421	173800	10643563600	97800	97800	97800	97800	0
66	20250421	173700	10643563600	97800	97800	97800	97800	0
67	20250421	173600	10643563600	97800	97800	97800	97800	0
68	20250421	173500	10643563600	97800	97800	97800	97800	0
69	20250421	173400	10643563600	97800	97800	97800	97800	0
70	20250421	173300	10643563600	97800	97800	97800	97800	0
71	20250421	173200	10643563600	97800	97800	97800	97800	0
72	20250421	173100	10643563600	97800	97800	97800	97800	0
73	20250421	173000	10643563600	97800	97800	97800	97800	0
74	20250421	172900	10643563600	97800	97800	97800	97800	0
75	20250421	172800	10643563600	97800	97800	97800	97800	0
76	20250421	172700	10643563600	97800	97800	97800	97800	0
77	20250421	172600	10643563600	97800	97800	97800	97800	0
78	20250421	172500	10643563600	97800	97800	97800	97800	0
79	20250421	172400	10643563600	97800	97800	97800	97800	0
80	20250421	172300	10643563600	97800	97800	97800	97800	0
81	20250421	172200	10643563600	97800	97800	97800	97800	0
82	20250421	172100	10643563600	97800	97800	97800	97800	0
83	20250421	172000	10643563600	97800	97800	97800	97800	0
84	20250421	171900	10643563600	97800	97800	97800	97800	0
85	20250421	171800	10643563600	97800	97800	97800	97800	0
86	20250421	171700	10643563600	97800	97800	97800	97800	0
87	20250421	171600	10643563600	97800	97800	97800	97800	0
88	20250421	171500	10643563600	97800	97800	97800	97800	0
89	20250421	171400	10643563600	97800	97800	97800	97800	0
90	20250421	171300	10643563600	97800	97800	97800	97800	0
91	20250421	171200	10643563600	97800	97800	97800	97800	0
92	20250421	171100	10643563600	97800	97800	97800	97800	1642
93	20250421	171000	10643563600	97800	97800	97800	97800	0
94	20250421	170900	10643563600	97800	97800	97800	97800	0
95	20250421	170800	10643563600	97800	97800	97800	97800	0
96	20250421	170700	10643563600	97800	97800	97800	97800	0
97	20250421	170600	10643563600	97800	97800	97800	97800	0
98	20250421	170500	10643563600	97800	97800	97800	97800	0
99	20250421	170400	10643563600	97800	97800	97800	97800	0
100	20250421	170300	10643563600	97800	97800	97800	97800	0
101	20250421	170200	10643563600	97800	97800	97800	97800	0
102	20250421	170100	10643563600	97800	97800	97800	97800	0
103	20250421	170000	10643563600	97800	97800	97800	97800	0
104	20250421	165900	10643563600	97800	97800	97800	97800	0
105	20250421	165800	10643563600	97800	97800	97800	97800	0
106	20250421	165700	10643563600	97800	97800	97800	97800	0
107	20250421	165600	10643563600	97800	97800	97800	97800	0
108	20250421	165500	10643563600	97800	97800	97800	97800	0
109	20250421	165400	10643563600	97800	97800	97800	97800	0
110	20250421	165300	10643563600	97800	97800	97800	97800	0
111	20250421	165200	10643563600	97800	97800	97800	97800	0
112	20250421	165100	10643563600	97800	97800	97800	97800	0
113	20250421	165000	10643563600	97800	97800	97800	97800	0
114	20250421	164900	10643563600	97800	97800	97800	97800	0
115	20250421	164800	10643563600	97800	97800	97800	97800	0
116	20250421	164700	10643563600	97800	97800	97800	97800	0
117	20250421	164600	10643563600	97800	97800	97800	97800	0
118	20250421	164500	10643563600	97800	97800	97800	97800	0
119	20250421	164400	10643563600	97800	97800	97800	97800	0
120	20250421	164300	10643563600	97800	97800	97800	97800	0
121	20250421	164200	10643563600	97800	97800	97800	97800	0
122	20250421	164100	10643563600	97800	97800	97800	97800	1642
123	20250421	164000	10643563600	97800	97800	97800	97800	0
124	20250421	163900	10643563600	97800	97800	97800	97800	0
125	20250421	163800	10643563600	97800	97800	97800	97800	0
126	20250421	163700	10643563600	97800	97800	97800	97800	0
127	20250421	163600	10643563600	97800	97800	97800	97800	0
128	20250421	163500	10643563600	97800	97800	97800	97800	0
129	20250421	163400	10643563600	97800	97800	97800	97800	0
130	20250421	163300	10643563600	97800	97800	97800	97800	0
131	20250421	163200	10643563600	97800	97800	97800	97800	0
132	20250421	163100	10643563600	97800	97800	97800	97800	0
133	20250421	163000	10643563600	97800	97800	97800	97800	0
134	20250421	162900	10643563600	97800	97800	97800	97800	0
135	20250421	162800	10643563600	97800	97800	97800	97800	0
136	20250421	162700	10643563600	97800	97800	97800	97800	0
137	20250421	162600	10643563600	97800	97800	97800	97800	0
138	20250421	162500	10643563600	97800	97800	97800	97800	0
139	20250421	162400	10643563600	97800	97800	97800	97800	0
140	20250421	162300	10643563600	97800	97800	97800	97800	0
141	20250421	162200	10643563600	97800	97800	97800	97800	0
142	20250421	162100	10643563600	97800	97800	97800	97800	0
143	20250421	162000	10643563600	97800	97800	97800	97800	0
144	20250421	161900	10643563600	97800	97800	97800	97800	0
145	20250421	161800	10643563600	97800	97800	97800	97800	0
146	20250421	161700	10643563600	97800	97800	97800	97800	0
147	20250421	161600	10643563600	97800	97800	97800	97800	0
148	20250421	161500	10643563600	97800	97800	97800	97800	0
149	20250421	161400	10643563600	97800	97800	97800	97800	0
150	20250421	161300	10643563600	97800	97800	97800	97800	0
151	20250421	161200	10643563600	97800	97800	97800	97800	0
152	20250421	161100	10643563600	97800	97800	97800	97800	1642
153	20250421	161000	10643563600	97800	97800	97800	97800	0
154	20250421	160900	10643563600	97800	97800	97800	97800	0
155	20250421	160800	10643563600	97800	97800	97800	97800	0
156	20250421	160700	10643563600	97800	97800	97800	97800	0
157	20250421	160600	10643563600	97800	97800	97800	97800	0
158	20250421	160500	10643563600	97800	97800	97800	97800	0
159	20250421	160400	10643563600	97800	97800	97800	97800	0
160	20250421	160300	10643563600	97800	97800	97800	97800	0
161	20250421	160200	10643563600	97800	97800	97800	97800	0
162	20250421	160100	10643563600	97800	97800	97800	97800	0
163	20250421	160000	10643563600	97800	97800	97800	97800	0
164	20250421	155900	10643563600	97800	97800	97800	97800	0
165	20250421	155800	10643563600	97800	97800	97800	97800	0
166	20250421	155700	10643563600	97800	97800	97800	97800	0
167	20250421	155600	10643563600	97800	97800	97800	97800	0
168	20250421	155500	10643563600	97800	97800	97800	97800	0
169	20250421	155400	10643563600	97800	97800	97800	97800	0
170	20250421	155300	10643563600	97800	97800	97800	97800	0
171	20250421	155200	10643563600	97800	97800	97800	97800	0
172	20250421	155100	10643563600	97800	97800	97800	97800	0
173	20250421	155000	10643563600	97800	97800	97800	97800	0
174	20250421	154900	10643563600	97800	97800	97800	97800	0
175	20250421	154800	10643563600	97800	97800	97800	97800	0
176	20250421	154700	10643563600	97800	97800	97800	97800	0
177	20250421	154600	10643563600	97800	97800	97800	97800	0
178	20250421	154500	10643563600	97800	97800	97800	97800	0
179	20250421	154400	10643563600	97800	97800	97800	97800	0
180	20250421	154300	10643563600	97800	97800	97800	97800	0
181	20250421	154200	10643563600	97800	97800	97800	97800	0
182	20250421	154100	10643563600	97800	97800	97800	97800	1642
183	20250421	154000	10643563600	97800	97800	97800	97800	0
184	20250421	153900	10643563600	97800	97800	97800	97800	0
185	20250421	153800	10643563600	97800	97800	97800	97800	0
186	20250421	153700	10643563600	97800	97800	97800	97800	0
187	20250421	153600	10643563600	97800	97800	97800	97800	0
188	20250421	153500	10643563600	97800	97800	97800	97800	0
189	20250421	153400	10643563600	97800	97800	97800	97800	0
190	20250421	153300	10643563600	97800	97800	97800	97800	0
191	20250421	153200	10643563600	97800	97800	97800	97800	0
192	20250421	153100	10643563600	97800	97800	97800	97800	0
193	20250421	153000	10643563600	97800	97800	97800	97800	1642
194	20250421	152900	10482976000	97700	97700	97700	97700	0
195	20250421	152800	10482976000	97700	97700	97700	97700	0
196	20250421	152700	10482976000	97700	97700	97700	97700	0
197	20250421	152600	10482976000	97700	97700	97700	97700	0
198	20250421	152500	10482976000	97700	97700	97700	97700	0
199	20250421	152400	10482976000	97700	97700	97700	97700	0
200	20250421	152300	10482976000	97700	97700	97700	97700	0
201	20250421	152200	10482976000	97700	97700	97700	97700	0
202	20250421	152100	10482976000	97700	97700	97700	97700	0
203	20250421	152000	10482976000	97700	97700	97700	97700	0
204	20250421	151900	10482976000	97700	97600	97700	97500	1082
205	20250421	151800	10377314800	97700	97600	97700	97500	3267
206	20250421	151700	10058456700	97600	97600	97700	97600	163
207	20250421	151600	10042545550	97600	97600	97700	97600	98
208	20250421	151500	10032980650	97700	97700	97700	97600	242
209	20250421	151400	10009344550	97700	97700	97700	97700	113
210	20250421	151300	9998304450	97700	97800	97800	97700	184
211	20250421	151200	9980317850	97900	97700	97900	97700	1303
212	20250421	151100	9852895350	97800	97800	97800	97700	183
213	20250421	151000	9835005700	97900	97800	97900	97700	292
214	20250421	150900	9806454600	97800	97750	97800	97700	552
215	20250421	150800	9752495650	97700	97800	97800	97700	130
216	20250421	150700	9739792350	97800	97800	97800	97700	363
217	20250421	150600	9704297150	97800	97700	97800	97600	408
218	20250421	150500	9664435250	97600	97600	97600	97500	341
219	20250421	150400	9631155450	97600	97500	97600	97500	184
220	20250421	150300	9613204650	97500	97500	97600	97400	467
221	20250421	150200	9567656850	97500	97400	97500	97400	369
222	20250421	150100	9531685950	97400	97400	97500	97400	502
223	20250421	150000	9482742950	97500	97300	97500	97300	159
224	20250421	145900	9467258750	97300	97300	97400	97300	216
225	20250421	145800	9446229950	97300	97400	97400	97200	1361
226	20250421	145700	9313835150	97500	97400	97500	97400	207
227	20250421	145600	9293673250	97500	97600	97600	97500	120
228	20250421	145500	9281972950	97500	97600	97600	97500	150
229	20250421	145400	9267345650	97500	97500	97600	97500	103
230	20250421	145300	9257295450	97600	97500	97600	97500	78
231	20250421	145200	9249689850	97500	97500	97500	97500	104
232	20250421	145100	9239549850	97500	97500	97600	97500	82
233	20250421	145000	9231554750	97600	97300	97600	97300	350
234	20250421	144900	9197443850	97300	97300	97300	97200	455
235	20250421	144800	9153172550	97400	97300	97400	97300	393
236	20250421	144700	9114933550	97300	97400	97400	97300	345
237	20250421	144600	9081364850	97300	97300	97400	97300	304
238	20250421	144500	9051763750	97300	97300	97300	97300	72
239	20250421	144400	9044758150	97300	97300	97300	97300	17
240	20250421	144300	9043104050	97300	97300	97400	97300	114
241	20250421	144200	9032011750	97300	97300	97300	97300	82
242	20250421	144100	9024033150	97300	97400	97400	97300	76
243	20250421	144000	9016638250	97300	97300	97300	97300	104
244	20250421	143900	9006519050	97300	97300	97400	97300	114
245	20250421	143800	8995423550	97300	97200	97300	97200	200
246	20250421	143700	8975970450	97300	97300	97300	97200	164
247	20250421	143600	8960020950	97300	97300	97300	97200	339
248	20250421	143500	8927036550	97300	97300	97400	97300	99
249	20250421	143400	8917402350	97400	97200	97400	97200	173
250	20250421	143300	8900570550	97300	97300	97300	97200	531
251	20250421	143200	8848912650	97300	97300	97300	97200	790
252	20250421	143100	8772052550	97200	97300	97300	97200	147
253	20250421	143000	8757758750	97200	97200	97300	97200	89
254	20250421	142900	8749107050	97300	97300	97300	97200	147
255	20250421	142800	8734811750	97300	97400	97400	97200	2202
256	20250421	142700	8520502650	97400	97400	97400	97400	101
257	20250421	142600	8510665250	97400	97400	97500	97400	75
258	20250421	142500	8503360150	97400	97400	97500	97400	104
259	20250421	142400	8493230450	97500	97400	97500	97400	244
260	20250421	142300	8469444600	97400	97400	97500	97400	79
261	20250421	142200	8461749900	97400	97400	97500	97400	152
262	20250421	142100	8446941600	97400	97400	97400	97400	183
263	20250421	142000	8429117400	97400	97500	97500	97400	473
264	20250421	141900	8383005500	97500	97600	97600	97500	90
265	20250421	141800	8374228600	97500	97500	97600	97500	168
266	20250421	141700	8357843600	97500	97500	97600	97500	97
267	20250421	141600	8348383500	97500	97500	97600	97500	89
268	20250421	141500	8339705350	97600	97600	97600	97600	52
269	20250421	141400	8334630150	97600	97600	97600	97500	118
270	20250421	141300	8323113950	97600	97600	97600	97600	12
271	20250421	141200	8321942750	97600	97500	97600	97500	11
272	20250421	141100	8320869750	97600	97600	97600	97500	45
273	20250421	141000	8316478350	97600	97600	97600	97500	43
274	20250421	140900	8312283150	97500	97600	97600	97500	102
275	20250421	140800	8302328250	97600	97650	97650	97500	257
276	20250421	140700	8277245700	97600	97700	97700	97600	267
277	20250421	140600	8251161800	97700	97700	97700	97700	9
278	20250421	140500	8250282500	97800	97700	97800	97700	16
279	20250421	140400	8248718200	97700	97700	97700	97700	62
280	20250421	140300	8242660800	97800	97700	97800	97700	10
281	20250421	140200	8241683400	97700	97700	97700	97700	175
282	20250421	140100	8224585900	97600	97500	97600	97500	1687
283	20250421	140000	8059938000	97600	97600	97600	97600	2
284	20250421	135900	8059742800	97600	97500	97600	97500	76
285	20250421	135800	8052331600	97500	97600	97600	97500	73
286	20250421	135700	8045213900	97500	97500	97500	97500	18
287	20250421	135600	8043458900	97500	97600	97600	97500	44
288	20250421	135500	8039168600	97600	97500	97600	97500	15
289	20250421	135400	8037705800	97600	97700	97700	97600	213
290	20250421	135300	8016916100	97600	97700	97700	97600	7
291	20250421	135200	8016232800	97700	97600	97700	97600	71
292	20250421	135100	8009303100	97700	97600	97700	97600	11
293	20250421	135000	8008229000	97600	97600	97600	97600	26
294	20250421	134900	8005691400	97600	97700	97700	97600	262
295	20250421	134800	7980119800	97700	97700	97700	97700	1
296	20250421	134700	7980022100	97600	97700	97700	97600	194
297	20250421	134600	7961082200	97700	97600	97700	97600	30
298	20250421	134500	7958152800	97600	97600	97700	97600	92
299	20250421	134400	7949165100	97700	97600	97700	97600	36
300	20250421	134300	7945651000	97600	97900	97900	97600	690
301	20250421	134200	7878216500	97900	97800	97900	97800	16
302	20250421	134100	7876650700	97900	97800	97900	97800	28
303	20250421	134000	7873910000	97900	97800	97900	97800	38
304	20250421	133900	7870190400	97800	97800	97800	97800	13
305	20250421	133800	7868919000	97800	97800	97800	97800	53
306	20250421	133700	7863735600	97900	97900	97900	97900	29
307	20250421	133600	7860896500	97800	97900	97900	97800	79
308	20250421	133500	7853163300	97900	97900	97900	97900	25
309	20250421	133400	7850715800	97900	97800	97900	97800	195
310	20250421	133300	7831636100	97800	97800	97800	97800	146
311	20250421	133200	7817357300	97800	97700	97800	97700	646
312	20250421	133100	7754225300	97700	97700	97700	97700	1
313	20250421	133000	7754127600	97600	97600	97600	97600	80
314	20250421	132900	7746319600	97700	97700	97700	97700	58
315	20250421	132800	7740653000	97600	97700	97700	97600	65
316	20250421	132700	7734303100	97700	97700	97700	97700	10
317	20250421	132600	7733326100	97600	97600	97700	97600	312
318	20250421	132500	7702870300	97600	97600	97600	97500	74
319	20250421	132400	7695648900	97600	97600	97600	97500	48
320	20250421	132300	7690964700	97600	97400	97600	97400	940
321	20250421	132200	7599313500	97450	97500	97500	97400	123
322	20250421	132100	7587322050	97500	97500	97500	97400	55
323	20250421	132000	7581963150	97400	97450	97500	97400	74
324	20250421	131900	7574753850	97500	97400	97500	97400	16
325	20250421	131800	7573194450	97400	97400	97400	97400	117
326	20250421	131700	7561798650	97400	97400	97450	97400	86
327	20250421	131600	7553422200	97500	97500	97500	97450	34
328	20250421	131500	7550107300	97400	97400	97400	97400	7
329	20250421	131400	7549425500	97450	97450	97500	97400	32
330	20250421	131300	7546306400	97500	97500	97500	97400	95
331	20250421	131200	7537044500	97500	97500	97500	97500	47
332	20250421	131100	7532462000	97400	97400	97400	97400	14
333	20250421	131000	7531098400	97500	97500	97500	97400	44
334	20250421	130900	7526808600	97500	97400	97500	97400	50
335	20250421	130800	7521934300	97400	97400	97400	97400	0
336	20250421	130700	7521934300	97400	97500	97500	97400	102
337	20250421	130600	7511994950	97500	97500	97500	97500	9
338	20250421	130500	7511117450	97400	97500	97500	97400	31
339	20250421	130400	7508096000	97500	97500	97500	97500	5
340	20250421	130300	7507608500	97500	97400	97500	97400	25
341	20250421	130200	7505173100	97400	97400	97400	97400	0
342	20250421	130100	7505173100	97400	97500	97600	97400	76
343	20250421	130000	7497763700	97500	97500	97600	97450	416
344	20250421	125900	7457203950	97500	97500	97500	97500	105
345	20250421	125800	7446966450	97500	97400	97500	97400	964
346	20250421	125700	7353069550	97400	97400	97400	97400	42
347	20250421	125600	7348978750	97400	97300	97400	97300	218
348	20250421	125500	7327746550	97400	97300	97400	97300	57
349	20250421	125400	7322194850	97300	97300	97300	97300	10
350	20250421	125300	7321221850	97300	97400	97400	97300	106
351	20250421	125200	7310907950	97400	97400	97400	97400	9
352	20250421	125100	7310031350	97400	97400	97400	97400	260
353	20250421	125000	7284707350	97400	97400	97500	97400	215
354	20250421	124900	7263765850	97500	97500	97600	97500	327
355	20250421	124800	7231882650	97500	97500	97500	97500	124
356	20250421	124700	7219792650	97500	97500	97500	97500	72
357	20250421	124600	7212772650	97600	97600	97600	97600	1
358	20250421	124500	7212675050	97500	97500	97500	97500	37
359	20250421	124400	7209067550	97600	97500	97600	97500	293
360	20250421	124300	7180496650	97600	97600	97600	97600	31
361	20250421	124200	7177471050	97600	97550	97600	97500	145
362	20250421	124100	7163330350	97550	97600	97600	97550	135
363	20250421	124000	7150160550	97600	97600	97600	97500	1220
364	20250421	123900	7031111550	97700	97700	97700	97600	332
365	20250421	123800	6998675650	97800	97800	97800	97800	31
366	20250421	123700	6995643850	97700	97700	97800	97700	223
367	20250421	123600	6973854750	97800	97800	97800	97800	75
368	20250421	123500	6966519750	97700	97700	97700	97700	5
369	20250421	123400	6966031250	97700	97700	97700	97700	1
370	20250421	123300	6965933550	97800	97800	97800	97800	11
371	20250421	123200	6964857750	97800	97700	97800	97700	5
372	20250421	123100	6964369050	97800	97800	97800	97800	44
373	20250421	123000	6960065850	97800	97900	98000	97800	80
374	20250421	122900	6952234250	97900	97700	97900	97700	369
375	20250421	122800	6916170950	97600	97600	97600	97600	2
376	20250421	122700	6915975750	97600	97700	97700	97600	9
377	20250421	122600	6915097150	97700	97800	97800	97600	273
378	20250421	122500	6888430750	97800	97900	97900	97800	97
379	20250421	122400	6878944050	97900	97900	97900	97800	176
380	20250421	122300	6861715650	97900	97900	97900	97800	155
381	20250421	122200	6846547550	97900	97900	97900	97900	543
382	20250421	122100	6793387850	97900	97900	97900	97900	10
383	20250421	122000	6792408850	97900	97800	97900	97800	70
384	20250421	121900	6785556250	97900	97900	97900	97900	14
385	20250421	121800	6784185650	97900	97900	97900	97900	54
386	20250421	121700	6778899050	97900	97900	97900	97900	128
387	20250421	121600	6766367850	97900	97900	97900	97900	44
388	20250421	121500	6762060250	97900	97800	97900	97800	2
389	20250421	121400	6761864550	97800	97800	97800	97800	44
390	20250421	121300	6757561350	97800	97800	97800	97800	53
391	20250421	121200	6752377950	97800	97700	97800	97700	174
392	20250421	121100	6735376750	97700	97700	97700	97700	169
393	20250421	121000	6718865450	97700	97600	97700	97600	11
394	20250421	120900	6717790950	97700	97500	97700	97500	669
395	20250421	120800	6652507750	97600	97800	97800	97500	1451
396	20250421	120700	6510866950	97800	97800	97800	97800	133
397	20250421	120600	6497859550	97800	97700	97800	97700	48
398	20250421	120500	6493167150	97800	97800	97800	97800	29
399	20250421	120400	6490330950	97800	97800	97800	97800	751
400	20250421	120300	6416883150	97800	97800	97800	97800	21
401	20250421	120200	6414829350	97800	97800	97800	97700	80
402	20250421	120100	6407005950	97800	97800	97800	97700	13
403	20250421	120000	6405734650	97700	97700	97800	97700	125
404	20250421	115900	6393520050	97700	97800	97800	97700	8
405	20250421	115800	6392737750	97800	97800	97800	97800	136
406	20250421	115700	6379436950	97800	97800	97800	97800	14
407	20250421	115600	6378067750	97700	97700	97800	97700	201
408	20250421	115500	6358425050	97700	97700	97800	97700	59
409	20250421	115400	6352659150	97700	97800	97800	97700	292
410	20250421	115300	6324102350	97800	97900	97900	97800	143
411	20250421	115200	6310116850	97900	97900	97900	97800	772
412	20250421	115100	6234538150	97900	97900	97900	97900	2
413	20250421	115000	6234342350	97900	97800	97900	97800	8
414	20250421	114900	6233559550	97800	97900	97900	97800	344
415	20250421	114800	6199911950	97900	97800	97900	97800	57
416	20250421	114700	6194331750	97800	98000	98000	97800	431
417	20250421	114600	6152151700	98000	98000	98000	98000	89
418	20250421	114500	6143429700	98000	98000	98000	98000	36
419	20250421	114400	6139901700	98000	97900	98000	97900	5
420	20250421	114300	6139411800	98000	98000	98000	98000	2
421	20250421	114200	6139215800	97950	98000	98000	97900	9
422	20250421	114100	6138333950	98000	97900	98000	97800	1097
423	20250421	114000	6030939250	98000	98100	98100	97900	1288
424	20250421	113900	5904729750	98100	98200	98300	98100	922
425	20250421	113800	5814254550	98200	98200	98300	98200	244
426	20250421	113700	5790291550	98300	98400	98400	98300	2
427	20250421	113600	5790094850	98300	98400	98400	98300	413
428	20250421	113500	5749495450	98400	98400	98400	98400	189
429	20250421	113400	5730897850	98400	98400	98400	98400	37
430	20250421	113300	5727257050	98400	98400	98400	98400	1
431	20250421	113200	5727158650	98300	98300	98300	98300	10
432	20250421	113100	5726175650	98300	98300	98400	98300	146
433	20250421	113000	5711814650	98400	98400	98400	98400	2
434	20250421	112900	5711617850	98400	98300	98400	98300	152
435	20250421	112800	5696676150	98400	98300	98400	98300	20
436	20250421	112700	5694709650	98300	98400	98400	98300	561
437	20250421	112600	5639562150	98300	98400	98400	98300	313
438	20250421	112500	5608793950	98350	98300	98400	98300	377
439	20250421	112400	5571734600	98300	98400	98400	98300	340
440	20250421	112300	5538304600	98450	98500	98500	98400	17
441	20250421	112200	5536630900	98500	98400	98500	98400	283
442	20250421	112100	5508783400	98500	98500	98500	98500	22
443	20250421	112000	5506616400	98500	98500	98500	98500	148
444	20250421	111900	5492038400	98500	98500	98500	98500	1
445	20250421	111800	5491939900	98600	98500	98600	98500	147
446	20250421	111700	5477454400	98600	98500	98600	98500	56
447	20250421	111600	5471936600	98500	98600	98600	98500	4
448	20250421	111500	5471542500	98500	98500	98500	98500	254
449	20250421	111400	5446523500	98500	98400	98500	98400	545
450	20250421	111300	5392894300	98400	98300	98400	98300	92
451	20250421	111200	5383848500	98300	98400	98500	98300	425
452	20250421	111100	5342046000	98500	98500	98500	98500	16
453	20250421	111000	5340470000	98500	98500	98600	98500	110
454	20250421	110900	5329633000	98500	98500	98500	98500	17
455	20250421	110800	5327958500	98500	98500	98550	98500	190
456	20250421	110700	5309243450	98600	98600	98600	98600	41
457	20250421	110600	5305200850	98600	98600	98600	98600	36
458	20250421	110500	5301651250	98600	98600	98600	98600	27
459	20250421	110400	5298989050	98600	98700	98700	98600	275
460	20250421	110300	5271853250	98800	98700	98800	98700	67
461	20250421	110200	5265234550	98700	98800	98800	98700	254
462	20250421	110100	5240143350	98800	98800	98800	98800	4
463	20250421	110000	5239748150	98800	98800	98800	98700	37
464	20250421	105900	5236095450	98800	98600	98800	98600	309
465	20250421	105800	5205626050	98600	98600	98600	98600	36
466	20250421	105700	5202076450	98600	98600	98600	98600	383
467	20250421	105600	5164312650	98600	98700	98700	98500	118
468	20250421	105500	5152681200	98650	98700	98800	98600	470
469	20250421	105400	5106305350	98800	98800	98800	98800	45
470	20250421	105300	5101859350	98800	98800	98800	98800	300
471	20250421	105200	5072219350	98800	98800	98900	98800	188
472	20250421	105100	5053644750	98900	99000	99000	98900	80
473	20250421	105000	5045729250	99000	99000	99000	99000	26
474	20250421	104900	5043155250	99000	99100	99200	99000	247
475	20250421	104800	5018688350	99200	99100	99200	98900	205
476	20250421	104700	4998365150	99000	98900	99200	98800	549
477	20250421	104600	4943997850	98900	98800	99000	98800	167
478	20250421	104500	4927494850	98800	98700	98800	98700	36
479	20250421	104400	4923938150	98800	98800	98800	98800	18
480	20250421	104300	4922159750	98700	98700	98800	98700	137
481	20250421	104200	4908631450	98700	98600	98800	98600	278
482	20250421	104100	4881209750	98600	98600	98600	98600	1
483	20250421	104000	4881111150	98600	98500	98600	98500	450
484	20250421	103900	4836781950	98500	98500	98500	98500	21
485	20250421	103800	4834713450	98500	98400	98500	98400	29
486	20250421	103700	4831857550	98500	98400	98500	98400	20
487	20250421	103600	4829888550	98500	98400	98500	98400	138
488	20250421	103500	4816298750	98400	98350	98500	98350	539
489	20250421	103400	4763254100	98350	98400	98400	98350	15
490	20250421	103300	4761778800	98400	98400	98400	98350	21
491	20250421	103200	4759712550	98400	98400	98400	98300	35
492	20250421	103100	4756269250	98300	98400	98400	98300	31
493	20250421	103000	4753220950	98300	98500	98500	98300	195
494	20250421	102900	4734039250	98400	98400	98400	98400	90
495	20250421	102800	4725183250	98400	98400	98400	98400	66
496	20250421	102700	4718688850	98400	98400	98400	98400	31
497	20250421	102600	4715638450	98400	98500	98500	98400	28
498	20250421	102500	4712882650	98500	98400	98700	98300	551
499	20250421	102400	4658657450	98400	98300	98400	98300	682
500	20250421	102300	4591611850	98300	98300	98300	98300	221
501	20250421	102200	4569887550	98300	98300	98400	98300	72
502	20250421	102100	4562808650	98300	98400	98400	98300	40
503	20250421	102000	4558875350	98300	98400	98400	98300	73
504	20250421	101900	4551699350	98400	98300	98400	98300	150
505	20250421	101800	4536952450	98400	98400	98400	98300	824
506	20250421	101700	4455886850	98400	98400	98600	98300	163
507	20250421	101600	4439848450	98400	98500	98500	98400	639
508	20250421	101500	4376932950	98400	98500	98500	98400	161
509	20250421	101400	4361074750	98500	98500	98500	98500	10
510	20250421	101300	4360089750	98500	98500	98500	98500	81
511	20250421	101200	4352111250	98500	98600	98600	98400	530
512	20250421	101100	4299904650	98500	98700	98700	98500	482
513	20250421	101000	4252384450	98700	98800	98800	98600	497
514	20250421	100900	4203341150	98800	98900	98900	98700	194
515	20250421	100800	4184175050	98900	98800	98900	98700	68
516	20250421	100700	4177457150	98800	98900	98900	98800	305
517	20250421	100600	4147315350	98900	99000	99000	98800	670
518	20250421	100500	4081080250	99100	99000	99100	99000	243
519	20250421	100400	4057021550	99000	99100	99100	99000	223
520	20250421	100300	4034942650	99000	99100	99100	98900	300
521	20250421	100200	4005251950	99100	99100	99100	99100	34
522	20250421	100100	4001882550	99100	99000	99100	99000	90
523	20250421	100000	3992971450	99000	99000	99000	98900	233
524	20250421	095900	3969924750	99000	99100	99100	98900	485
525	20250421	095800	3921893800	99100	99100	99100	99000	92
526	20250421	095700	3912776700	99100	99100	99100	99000	112
527	20250421	095600	3901679500	99100	99000	99300	99000	211
528	20250421	095500	3880760000	99300	99000	99300	99000	118
529	20250421	095400	3869064400	99000	99000	99000	99000	24
530	20250421	095300	3866688400	99000	99100	99100	98900	278
531	20250421	095200	3839174700	99100	99000	99100	99000	221
532	20250421	095100	3817286600	99000	99100	99200	99000	336
533	20250421	095000	3784007100	99400	99300	99400	99000	183
534	20250421	094900	3765876100	99300	99200	99300	99000	534
535	20250421	094800	3712950900	99200	99300	99400	99200	423
536	20250421	094700	3670922600	99300	99300	99300	99100	458
537	20250421	094600	3625466500	99300	99500	99500	99300	262
538	20250421	094500	3599423600	99400	99500	99500	99400	367
539	20250421	094400	3562919200	99500	99600	99700	99500	174
540	20250421	094300	3545587000	99700	99500	99800	99500	573
541	20250421	094200	3488467100	99500	99700	99700	99500	525
542	20250421	094100	3436153500	99700	99800	99800	99700	195
543	20250421	094000	3416703400	99700	99700	99800	99600	297
544	20250421	093900	3387092600	99700	99500	99700	99400	309
545	20250421	093800	3356331200	99500	99500	99500	99300	460
546	20250421	093700	3310593700	99500	99600	99600	99500	129
547	20250421	093600	3297756900	99600	99800	99800	99600	743
548	20250421	093500	3223730150	99800	99900	99900	99700	373
549	20250421	093400	3186497950	99900	99900	100200	99900	507
550	20250421	093300	3135813550	99800	100100	100300	99800	1881
551	20250421	093200	2947683950	100200	100300	100400	100000	1581
552	20250421	093100	2789230450	100300	100100	100400	100000	898
553	20250421	093000	2699237000	100100	99700	100100	99600	2336
554	20250421	092900	2465760200	99600	99300	99600	99300	1127
555	20250421	092800	2353653900	99300	99300	99400	99200	443
556	20250421	092700	2309670600	99200	99200	99300	99100	577
557	20250421	092600	2252434400	99200	99100	99200	99000	468
558	20250421	092500	2206078400	99000	99000	99200	99000	501
559	20250421	092400	2156444300	99000	98900	99100	98900	1530
560	20250421	092300	2005001400	98900	98900	99000	98800	559
561	20250421	092200	1949731500	98900	98900	99000	98700	1164
562	20250421	092100	1834629500	99000	98600	99000	98600	884
563	20250421	092000	1747307300	98600	98600	98800	98600	373
564	20250421	091900	1710499750	98500	98400	98600	98400	1169
565	20250421	091800	1595348850	98400	98400	98600	98300	443
566	20250421	091700	1551745050	98400	98200	98400	98200	361
567	20250421	091600	1516277600	98200	98000	98300	98000	152
568	20250421	091500	1501361700	98100	98100	98400	98000	265
569	20250421	091400	1475337200	98100	98100	98300	97900	349
570	20250421	091300	1441116100	98100	98000	98300	98000	565
571	20250421	091200	1385725700	98000	98000	98000	97900	752
572	20250421	091100	1312092900	98000	98200	98200	98000	137
573	20250421	091000	1298654400	98200	98100	98200	98000	517
574	20250421	090900	1247944500	98000	98300	98300	98000	634
575	20250421	090800	1185753900	98300	98400	98400	98200	378
576	20250421	090700	1148569700	98400	98300	98400	98000	516
577	20250421	090600	1097844000	98300	98400	98600	98000	858
578	20250421	090500	1013386800	98400	98000	98500	97700	2419
579	20250421	090400	775860000	97800	97800	98000	97500	681
580	20250421	090300	709311200	98000	97600	98300	97600	1340
581	20250421	090200	577949300	97500	97300	98000	97200	1506
582	20250421	090100	431064500	97300	97800	97800	97200	2055
583	20250421	090000	230872700	97800	97800	97800	97400	2365