KissMeData/014830/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184500	1534267650	79600	79600	79600	79600	402
3	20250417	184400	1534267650	79600	79600	79600	79600	0
4	20250417	184300	1534267650	79600	79600	79600	79600	0
5	20250417	184200	1534267650	79600	79600	79600	79600	0
6	20250417	184100	1534267650	79600	79600	79600	79600	0
7	20250417	184000	1534267650	79600	79600	79600	79600	0
8	20250417	183900	1534267650	79600	79600	79600	79600	0
9	20250417	183800	1534267650	79600	79600	79600	79600	0
10	20250417	183700	1534267650	79600	79600	79600	79600	0
11	20250417	183600	1534267650	79600	79600	79600	79600	0
12	20250417	183500	1534267650	79600	79600	79600	79600	0
13	20250417	183400	1534267650	79600	79600	79600	79600	0
14	20250417	183300	1534267650	79600	79600	79600	79600	0
15	20250417	183200	1534267650	79600	79600	79600	79600	0
16	20250417	183100	1534267650	79600	79600	79600	79600	0
17	20250417	183000	1534267650	79600	79600	79600	79600	0
18	20250417	182900	1534267650	79600	79600	79600	79600	0
19	20250417	182800	1534267650	79600	79600	79600	79600	0
20	20250417	182700	1534267650	79600	79600	79600	79600	0
21	20250417	182600	1534267650	79600	79600	79600	79600	0
22	20250417	182500	1534267650	79600	79600	79600	79600	0
23	20250417	182400	1534267650	79600	79600	79600	79600	0
24	20250417	182300	1534267650	79600	79600	79600	79600	0
25	20250417	182200	1534267650	79600	79600	79600	79600	0
26	20250417	182100	1534267650	79600	79600	79600	79600	0
27	20250417	182000	1534267650	79600	79600	79600	79600	0
28	20250417	181900	1534267650	79600	79600	79600	79600	0
29	20250417	181800	1534267650	79600	79600	79600	79600	0
30	20250417	181700	1534267650	79600	79600	79600	79600	0
31	20250417	181600	1534267650	79600	79600	79600	79600	0
32	20250417	181500	1534267650	79600	79600	79600	79600	402
33	20250417	181400	1534267650	79600	79600	79600	79600	0
34	20250417	181300	1534267650	79600	79600	79600	79600	0
35	20250417	181200	1534267650	79600	79600	79600	79600	0
36	20250417	181100	1534267650	79600	79600	79600	79600	0
37	20250417	181000	1534267650	79600	79600	79600	79600	0
38	20250417	180900	1534267650	79600	79600	79600	79600	0
39	20250417	180800	1534267650	79600	79600	79600	79600	0
40	20250417	180700	1534267650	79600	79600	79600	79600	0
41	20250417	180600	1534267650	79600	79600	79600	79600	0
42	20250417	180500	1534267650	79600	79600	79600	79600	0
43	20250417	180400	1534267650	79600	79600	79600	79600	0
44	20250417	180300	1534267650	79600	79600	79600	79600	0
45	20250417	180200	1534267650	79600	79600	79600	79600	0
46	20250417	180100	1534267650	79600	79600	79600	79600	0
47	20250417	180000	1534267650	79600	79600	79600	79600	0
48	20250417	175900	1534267650	79600	79600	79600	79600	0
49	20250417	175800	1534267650	79600	79600	79600	79600	0
50	20250417	175700	1534267650	79600	79600	79600	79600	0
51	20250417	175600	1534267650	79600	79600	79600	79600	0
52	20250417	175500	1534267650	79600	79600	79600	79600	0
53	20250417	175400	1534267650	79600	79600	79600	79600	0
54	20250417	175300	1534267650	79600	79600	79600	79600	0
55	20250417	175200	1534267650	79600	79600	79600	79600	0
56	20250417	175100	1534267650	79600	79600	79600	79600	0
57	20250417	175000	1534267650	79600	79600	79600	79600	0
58	20250417	174900	1534267650	79600	79600	79600	79600	0
59	20250417	174800	1534267650	79600	79600	79600	79600	0
60	20250417	174700	1534267650	79600	79600	79600	79600	0
61	20250417	174600	1534267650	79600	79600	79600	79600	0
62	20250417	174500	1534267650	79600	79600	79600	79600	402
63	20250417	174400	1534267650	79600	79600	79600	79600	0
64	20250417	174300	1534267650	79600	79600	79600	79600	0
65	20250417	174200	1534267650	79600	79600	79600	79600	0
66	20250417	174100	1534267650	79600	79600	79600	79600	0
67	20250417	174000	1534267650	79600	79600	79600	79600	0
68	20250417	173900	1534267650	79600	79600	79600	79600	0
69	20250417	173800	1534267650	79600	79600	79600	79600	0
70	20250417	173700	1534267650	79600	79600	79600	79600	0
71	20250417	173600	1534267650	79600	79600	79600	79600	0
72	20250417	173500	1534267650	79600	79600	79600	79600	0
73	20250417	173400	1534267650	79600	79600	79600	79600	0
74	20250417	173300	1534267650	79600	79600	79600	79600	0
75	20250417	173200	1534267650	79600	79600	79600	79600	0
76	20250417	173100	1534267650	79600	79600	79600	79600	0
77	20250417	173000	1534267650	79600	79600	79600	79600	0
78	20250417	172900	1534267650	79600	79600	79600	79600	0
79	20250417	172800	1534267650	79600	79600	79600	79600	0
80	20250417	172700	1534267650	79600	79600	79600	79600	0
81	20250417	172600	1534267650	79600	79600	79600	79600	0
82	20250417	172500	1534267650	79600	79600	79600	79600	0
83	20250417	172400	1534267650	79600	79600	79600	79600	0
84	20250417	172300	1534267650	79600	79600	79600	79600	0
85	20250417	172200	1534267650	79600	79600	79600	79600	0
86	20250417	172100	1534267650	79600	79600	79600	79600	0
87	20250417	172000	1534267650	79600	79600	79600	79600	0
88	20250417	171900	1534267650	79600	79600	79600	79600	0
89	20250417	171800	1534267650	79600	79600	79600	79600	0
90	20250417	171700	1534267650	79600	79600	79600	79600	0
91	20250417	171600	1534267650	79600	79600	79600	79600	0
92	20250417	171500	1534267650	79600	79600	79600	79600	402
93	20250417	171400	1534267650	79600	79600	79600	79600	0
94	20250417	171300	1534267650	79600	79600	79600	79600	0
95	20250417	171200	1534267650	79600	79600	79600	79600	0
96	20250417	171100	1534267650	79600	79600	79600	79600	0
97	20250417	171000	1534267650	79600	79600	79600	79600	0
98	20250417	170900	1534267650	79600	79600	79600	79600	0
99	20250417	170800	1534267650	79600	79600	79600	79600	0
100	20250417	170700	1534267650	79600	79600	79600	79600	0
101	20250417	170600	1534267650	79600	79600	79600	79600	0
102	20250417	170500	1534267650	79600	79600	79600	79600	0
103	20250417	170400	1534267650	79600	79600	79600	79600	0
104	20250417	170300	1534267650	79600	79600	79600	79600	0
105	20250417	170200	1534267650	79600	79600	79600	79600	0
106	20250417	170100	1534267650	79600	79600	79600	79600	0
107	20250417	170000	1534267650	79600	79600	79600	79600	0
108	20250417	165900	1534267650	79600	79600	79600	79600	0
109	20250417	165800	1534267650	79600	79600	79600	79600	0
110	20250417	165700	1534267650	79600	79600	79600	79600	0
111	20250417	165600	1534267650	79600	79600	79600	79600	0
112	20250417	165500	1534267650	79600	79600	79600	79600	0
113	20250417	165400	1534267650	79600	79600	79600	79600	0
114	20250417	165300	1534267650	79600	79600	79600	79600	0
115	20250417	165200	1534267650	79600	79600	79600	79600	0
116	20250417	165100	1534267650	79600	79600	79600	79600	0
117	20250417	165000	1534267650	79600	79600	79600	79600	0
118	20250417	164900	1534267650	79600	79600	79600	79600	0
119	20250417	164800	1534267650	79600	79600	79600	79600	0
120	20250417	164700	1534267650	79600	79600	79600	79600	0
121	20250417	164600	1534267650	79600	79600	79600	79600	0
122	20250417	164500	1534267650	79600	79600	79600	79600	402
123	20250417	164400	1534267650	79600	79600	79600	79600	0
124	20250417	164300	1534267650	79600	79600	79600	79600	0
125	20250417	164200	1534267650	79600	79600	79600	79600	0
126	20250417	164100	1534267650	79600	79600	79600	79600	0
127	20250417	164000	1534267650	79600	79600	79600	79600	0
128	20250417	163900	1534267650	79600	79600	79600	79600	0
129	20250417	163800	1534267650	79600	79600	79600	79600	0
130	20250417	163700	1534267650	79600	79600	79600	79600	0
131	20250417	163600	1534267650	79600	79600	79600	79600	0
132	20250417	163500	1534267650	79600	79600	79600	79600	0
133	20250417	163400	1534267650	79600	79600	79600	79600	0
134	20250417	163300	1534267650	79600	79600	79600	79600	0
135	20250417	163200	1534267650	79600	79600	79600	79600	0
136	20250417	163100	1534267650	79600	79600	79600	79600	0
137	20250417	163000	1534267650	79600	79600	79600	79600	0
138	20250417	162900	1534267650	79600	79600	79600	79600	0
139	20250417	162800	1534267650	79600	79600	79600	79600	0
140	20250417	162700	1534267650	79600	79600	79600	79600	0
141	20250417	162600	1534267650	79600	79600	79600	79600	0
142	20250417	162500	1534267650	79600	79600	79600	79600	0
143	20250417	162400	1534267650	79600	79600	79600	79600	0
144	20250417	162300	1534267650	79600	79600	79600	79600	0
145	20250417	162200	1534267650	79600	79600	79600	79600	0
146	20250417	162100	1534267650	79600	79600	79600	79600	0
147	20250417	162000	1534267650	79600	79600	79600	79600	0
148	20250417	161900	1534267650	79600	79600	79600	79600	0
149	20250417	161800	1534267650	79600	79600	79600	79600	0
150	20250417	161700	1534267650	79600	79600	79600	79600	0
151	20250417	161600	1534267650	79600	79600	79600	79600	0
152	20250417	161500	1534267650	79600	79600	79600	79600	402
153	20250417	161400	1534267650	79600	79600	79600	79600	0
154	20250417	161300	1534267650	79600	79600	79600	79600	0
155	20250417	161200	1534267650	79600	79600	79600	79600	0
156	20250417	161100	1534267650	79600	79600	79600	79600	0
157	20250417	161000	1534267650	79600	79600	79600	79600	0
158	20250417	160900	1534267650	79600	79600	79600	79600	0
159	20250417	160800	1534267650	79600	79600	79600	79600	0
160	20250417	160700	1534267650	79600	79600	79600	79600	0
161	20250417	160600	1534267650	79600	79600	79600	79600	0
162	20250417	160500	1534267650	79600	79600	79600	79600	0
163	20250417	160400	1534267650	79600	79600	79600	79600	0
164	20250417	160300	1534267650	79600	79600	79600	79600	0
165	20250417	160200	1534267650	79600	79600	79600	79600	0
166	20250417	160100	1534267650	79600	79600	79600	79600	0
167	20250417	160000	1534267650	79600	79600	79600	79600	0
168	20250417	155900	1534267650	79600	79600	79600	79600	0
169	20250417	155800	1534267650	79600	79600	79600	79600	0
170	20250417	155700	1534267650	79600	79600	79600	79600	0
171	20250417	155600	1534267650	79600	79600	79600	79600	0
172	20250417	155500	1534267650	79600	79600	79600	79600	0
173	20250417	155400	1534267650	79600	79600	79600	79600	0
174	20250417	155300	1534267650	79600	79600	79600	79600	0
175	20250417	155200	1534267650	79600	79600	79600	79600	0
176	20250417	155100	1534267650	79600	79600	79600	79600	0
177	20250417	155000	1534267650	79600	79600	79600	79600	0
178	20250417	154900	1534267650	79600	79600	79600	79600	0
179	20250417	154800	1534267650	79600	79600	79600	79600	0
180	20250417	154700	1534267650	79600	79600	79600	79600	0
181	20250417	154600	1534267650	79600	79600	79600	79600	0
182	20250417	154500	1534267650	79600	79600	79600	79600	402
183	20250417	154400	1534267650	79600	79600	79600	79600	0
184	20250417	154300	1534267650	79600	79600	79600	79600	0
185	20250417	154200	1534267650	79600	79600	79600	79600	0
186	20250417	154100	1534267650	79600	79600	79600	79600	0
187	20250417	154000	1534267650	79600	79600	79600	79600	0
188	20250417	153900	1534267650	79600	79600	79600	79600	0
189	20250417	153800	1534267650	79600	79600	79600	79600	0
190	20250417	153700	1534267650	79600	79600	79600	79600	0
191	20250417	153600	1534267650	79600	79600	79600	79600	0
192	20250417	153500	1534267650	79600	79600	79600	79600	0
193	20250417	153400	1534267650	79600	79600	79600	79600	0
194	20250417	153300	1534267650	79600	79600	79600	79600	0
195	20250417	153200	1534267650	79600	79600	79600	79600	0
196	20250417	153100	1534267650	79600	79600	79600	79600	0
197	20250417	153000	1534267650	79600	79600	79600	79600	402
198	20250417	152900	1502268450	79100	79100	79100	79100	0
199	20250417	152800	1502268450	79100	79100	79100	79100	0
200	20250417	152700	1502268450	79100	79100	79100	79100	0
201	20250417	152600	1502268450	79100	79100	79100	79100	0
202	20250417	152500	1502268450	79100	79100	79100	79100	0
203	20250417	152400	1502268450	79100	79100	79100	79100	0
204	20250417	152300	1502268450	79100	79100	79100	79100	0
205	20250417	152200	1502268450	79100	79100	79100	79100	0
206	20250417	152100	1502268450	79100	79100	79100	79100	0
207	20250417	152000	1502268450	79100	79100	79100	79100	0
208	20250417	151900	1502268450	79100	79800	79800	79100	130
209	20250417	151800	1491937250	79800	79800	79800	79300	18
210	20250417	151700	1490501350	79300	79700	79800	79300	61
211	20250417	151600	1485640050	79700	79700	79700	79300	53
212	20250417	151500	1481421550	79300	79700	79800	79300	30
213	20250417	151400	1479031150	79300	79700	79700	79300	55
214	20250417	151300	1474658450	79200	79200	79200	79200	0
215	20250417	151200	1474658450	79200	79300	79700	79200	96
216	20250417	151100	1467040750	79700	79700	79700	79700	39
217	20250417	151000	1463932450	79200	79700	79700	79200	22
218	20250417	150900	1462181050	79200	79700	79700	79200	14
219	20250417	150800	1461066250	79200	79700	79700	79200	15
220	20250417	150700	1459871750	79500	79500	79500	79200	80
221	20250417	150600	1453514450	79500	79700	79700	79200	30
222	20250417	150500	1451126350	79700	79700	79700	79700	3
223	20250417	150400	1450887250	79200	79200	79200	79200	0
224	20250417	150300	1450887250	79200	79200	79200	79200	3
225	20250417	150200	1450649650	79100	79100	79100	79100	0
226	20250417	150100	1450649650	79100	79600	79600	79100	17
227	20250417	150000	1449297950	79000	79100	79100	79000	3
228	20250417	145900	1449060750	79100	79600	79600	79100	72
229	20250417	145800	1443357550	79100	79600	79600	79100	21
230	20250417	145700	1441693850	79100	79100	79100	79100	0
231	20250417	145600	1441693850	79100	79800	79800	79100	62
232	20250417	145500	1436785550	79400	79200	79400	79200	16
233	20250417	145400	1435516750	79100	79300	79300	79100	14
234	20250417	145300	1434408350	79000	79100	79100	79000	41
235	20250417	145200	1431169250	79000	79300	79300	79000	18
236	20250417	145100	1429745050	79200	79200	79200	79200	51
237	20250417	145000	1425705850	79000	79200	79300	79000	66
238	20250417	144900	1420484450	79100	79300	79300	79100	105
239	20250417	144800	1412173650	79300	79400	79600	79300	24
240	20250417	144700	1410266950	79300	79300	79300	79300	40
241	20250417	144600	1407094950	79200	79600	79600	79200	8
242	20250417	144500	1406459350	79700	79700	79700	79700	1
243	20250417	144400	1406379650	79300	79300	79500	79100	93
244	20250417	144300	1399011450	79100	79300	79300	79100	14
245	20250417	144200	1397902850	79300	79200	79300	79200	17
246	20250417	144100	1396555950	79300	79400	79400	79300	12
247	20250417	144000	1395603250	79300	79300	79300	79200	54
248	20250417	143900	1391322450	79200	79300	79300	79200	9
249	20250417	143800	1390609550	79100	79200	79200	79100	57
250	20250417	143700	1386096050	79300	79200	79300	79200	16
251	20250417	143600	1384827650	79100	79300	79300	79100	58
252	20250417	143500	1380233950	79300	79200	79300	79200	53
253	20250417	143400	1376036250	79200	79300	79300	79200	22
254	20250417	143300	1374291950	79100	79200	79200	79100	16
255	20250417	143200	1373025050	79300	79200	79300	79100	48
256	20250417	143100	1369223050	79200	79200	79200	79200	19
257	20250417	143000	1367718250	79300	79300	79300	79100	20
258	20250417	142900	1366133050	79200	79300	79300	79100	57
259	20250417	142800	1361619350	79100	79100	79100	79100	0
260	20250417	142700	1361619350	79100	79300	79400	79100	18
261	20250417	142600	1360192150	79300	79300	79300	79300	1
262	20250417	142500	1360112850	79200	79400	79400	79200	47
263	20250417	142400	1356389450	79000	79200	79300	79000	35
264	20250417	142300	1353615850	78900	79000	79100	78900	73
265	20250417	142200	1347846250	79000	79000	79000	78900	15
266	20250417	142100	1346661650	79100	79000	79100	79000	37
267	20250417	142000	1343738150	78900	79000	79000	78900	41
268	20250417	141900	1340502150	79000	79000	79100	78900	30
269	20250417	141800	1338131950	79000	79000	79000	79000	2
270	20250417	141700	1337973950	79000	79000	79000	78900	25
271	20250417	141600	1335999350	78900	79000	79100	78900	62
272	20250417	141500	1331101350	79000	79000	79000	78900	29
273	20250417	141400	1328811650	79000	79000	79000	79000	1
274	20250417	141300	1328732650	78900	79100	79200	78900	65
275	20250417	141200	1323595950	79100	79100	79100	79100	2
276	20250417	141100	1323437750	79100	79100	79100	79100	4
277	20250417	141000	1323121350	79100	79100	79100	78900	115
278	20250417	140900	1314036250	79200	79200	79200	79200	16
279	20250417	140800	1312769050	79200	79100	79200	79000	17
280	20250417	140700	1311424250	79200	79100	79200	79000	47
281	20250417	140600	1307707050	79200	79300	79300	79200	2
282	20250417	140500	1307548550	79200	79000	79200	79000	33
283	20250417	140400	1304939050	79000	79100	79100	79000	56
284	20250417	140300	1300514750	79100	79100	79100	79000	17
285	20250417	140200	1299170550	79100	79200	79200	79100	12
286	20250417	140100	1298220250	79200	79000	79200	79000	66
287	20250417	140000	1293004450	79100	79100	79100	79000	17
288	20250417	135900	1291660150	79000	79100	79100	79000	4
289	20250417	135800	1291344050	79200	79200	79200	79000	71
290	20250417	135700	1285724350	79100	79000	79100	79000	36
291	20250417	135600	1282879450	78900	78900	79000	78800	14
292	20250417	135500	1281774650	78900	78900	79000	78800	66
293	20250417	135400	1276567050	78900	78900	78900	78900	18
294	20250417	135300	1275146850	78900	79000	79000	78700	7
295	20250417	135200	1274595250	78700	78900	79000	78600	83
296	20250417	135100	1268048850	78900	78900	78900	78500	319
297	20250417	135000	1242959450	78900	79000	79300	78800	497
298	20250417	134900	1203725950	78900	78900	78900	78900	0
299	20250417	134800	1203725950	78900	79200	79300	78900	51
300	20250417	134700	1199696150	79300	79000	79300	79000	218
301	20250417	134600	1182464950	79200	79200	79200	79200	4
302	20250417	134500	1182148150	78900	79200	79200	78900	495
303	20250417	134400	1143022650	79300	79200	79300	79100	254
304	20250417	134300	1122907050	79300	79300	79300	79300	48
305	20250417	134200	1119100650	79300	79300	79300	79300	5
306	20250417	134100	1118704150	79200	79300	79300	79200	38
307	20250417	134000	1115692150	79300	79300	79300	79300	7
308	20250417	133900	1115137050	79200	79300	79300	79200	88
309	20250417	133800	1108164050	79400	79400	79400	79300	12
310	20250417	133700	1107211550	79400	79400	79400	79300	22
311	20250417	133600	1105465650	79400	79200	79400	79200	49
312	20250417	133500	1101583650	79300	79300	79300	79200	18
313	20250417	133400	1100156450	79300	79300	79300	79200	27
314	20250417	133300	1098016450	79300	79300	79300	79200	14
315	20250417	133200	1096906350	79400	79300	79400	79300	17
316	20250417	133100	1095557750	79400	79400	79400	79300	22
317	20250417	133000	1093812550	79300	79500	79500	79300	15
318	20250417	132900	1092621450	79500	79600	79600	79500	8
319	20250417	132800	1091984750	79500	79500	79500	79500	1
320	20250417	132700	1091905250	79300	79300	79500	79200	43
321	20250417	132600	1088494650	79500	79500	79500	79500	1
322	20250417	132500	1088415150	79200	79600	79600	79200	9
323	20250417	132400	1087699450	79300	79200	79300	79200	48
324	20250417	132300	1083896850	79300	79300	79300	79200	17
325	20250417	132200	1082548950	79300	79300	79300	79300	1
326	20250417	132100	1082469650	79300	79300	79300	79300	2
327	20250417	132000	1082311050	79300	79300	79300	79200	58
328	20250417	131900	1077715750	79200	79200	79200	79200	0
329	20250417	131800	1077715750	79200	79300	79300	79200	3
330	20250417	131700	1077477950	79200	79300	79300	79200	3
331	20250417	131600	1077240150	79400	79400	79400	79400	14
332	20250417	131500	1076128550	79400	79400	79400	79400	0
333	20250417	131400	1076128550	79400	79300	79400	79200	43
334	20250417	131300	1072722350	79400	79400	79400	79400	13
335	20250417	131200	1071690150	79200	79200	79200	79200	1
336	20250417	131100	1071610950	79200	79300	79300	79200	53
337	20250417	131000	1067408450	79400	79400	79400	79400	2
338	20250417	130900	1067249650	79400	79400	79400	79400	14
339	20250417	130800	1066138050	79200	79400	79400	79200	172
340	20250417	130700	1052501850	79400	79600	79600	79300	105
341	20250417	130600	1044165850	79300	79500	79600	79300	13
342	20250417	130500	1043131850	79300	79500	79500	79300	54
343	20250417	130400	1038845850	79500	79500	79500	79500	0
344	20250417	130300	1038845850	79500	79500	79500	79500	2
345	20250417	130200	1038686850	79400	79500	79600	79400	58
346	20250417	130100	1034074650	79600	79500	79600	79500	2
347	20250417	130000	1033915550	79600	79600	79600	79600	0
348	20250417	125900	1033915550	79600	79600	79600	79600	12
349	20250417	125800	1032960350	79500	79500	79500	79500	0
350	20250417	125700	1032960350	79500	79700	79700	79500	10
351	20250417	125600	1032163950	79700	79400	79700	79400	36
352	20250417	125500	1029305250	79400	79800	79800	79400	26
353	20250417	125400	1027235450	79500	79400	79500	79400	6
354	20250417	125300	1026758950	79500	79500	79500	79500	45
355	20250417	125200	1023181450	79700	79600	79700	79500	563
356	20250417	125100	978417550	79600	79500	79600	79300	176
357	20250417	125000	964452550	79500	79600	79600	79500	7
358	20250417	124900	963895550	79700	79700	79700	79700	2
359	20250417	124800	963736150	79800	79600	79800	79600	17
360	20250417	124700	962380950	79400	79400	79400	79400	0
361	20250417	124600	962380950	79400	79500	79500	79400	40
362	20250417	124500	959201350	79400	79700	79800	79400	31
363	20250417	124400	956732850	79400	79400	79400	79400	14
364	20250417	124300	955621250	79500	79500	79500	79500	46
365	20250417	124200	951964250	79500	79500	79800	79500	211
366	20250417	124100	935169150	79500	79400	79500	79400	12
367	20250417	124000	934216150	79300	79300	79300	79300	35
368	20250417	123900	931440650	79400	79500	79500	79400	2
369	20250417	123800	931281750	79300	79500	79500	79300	64
370	20250417	123700	926195750	79400	79400	79400	79300	47
371	20250417	123600	922464950	79500	79500	79500	79500	0
372	20250417	123500	922464950	79500	79400	79500	79300	166
373	20250417	123400	909275050	79300	79300	79400	79300	24
374	20250417	123300	907370550	79200	79200	79200	79200	0
375	20250417	123200	907370550	79200	79200	79200	79200	0
376	20250417	123100	907370550	79200	79500	79500	79200	246
377	20250417	123000	887856250	79500	79400	79500	79400	223
378	20250417	122900	870133450	79400	79700	79700	79400	161
379	20250417	122800	857330450	79600	79600	79600	79600	42
380	20250417	122700	853987250	79700	79700	79700	79600	15
381	20250417	122600	852792050	79700	79700	79700	79700	0
382	20250417	122500	852792050	79700	79600	79700	79600	45
383	20250417	122400	849209850	79700	79600	79700	79600	5
384	20250417	122300	848811750	79800	79600	79800	79600	37
385	20250417	122200	845864150	79500	79500	79600	79500	44
386	20250417	122100	842366050	79600	79600	79600	79600	0
387	20250417	122000	842366050	79600	79600	79600	79500	15
388	20250417	121900	841172350	79500	79600	79600	79500	46
389	20250417	121800	837515150	79600	79600	79600	79600	1
390	20250417	121700	837435550	79900	79900	79900	79900	0
391	20250417	121600	837435550	79900	79600	79900	79500	111
392	20250417	121500	828602550	79600	79600	79600	79600	0
393	20250417	121400	828602550	79600	79600	79600	79600	2
394	20250417	121300	828443350	79500	79600	79700	79500	14
395	20250417	121200	827328550	79600	79600	79600	79500	42
396	20250417	121100	823989350	79500	79500	79500	79500	10
397	20250417	121000	823194350	79500	79600	79600	79500	3
398	20250417	120900	822955750	79600	79600	79600	79500	55
399	20250417	120800	818582050	79500	79600	79600	79500	130
400	20250417	120700	808246850	79600	79600	79600	79600	0
401	20250417	120600	808246850	79600	79700	79800	79600	53
402	20250417	120500	804025750	79500	79500	79500	79500	0
403	20250417	120400	804025750	79500	79500	79500	79500	0
404	20250417	120300	804025750	79500	79800	79800	79500	221
405	20250417	120200	786409750	79700	79600	79700	79500	184
406	20250417	120100	771750450	79500	79500	79500	79500	1
407	20250417	120000	771670950	79400	79600	79600	79400	267
408	20250417	115900	750446850	79500	79600	79600	79500	13
409	20250417	115800	749412350	79600	79500	79600	79500	3
410	20250417	115700	749173750	79500	79600	79600	79500	111
411	20250417	115600	740349150	79500	79500	79500	79500	0
412	20250417	115500	740349150	79500	79500	79600	79500	20
413	20250417	115400	738757850	79500	79500	79500	79500	42
414	20250417	115300	735418850	79500	79600	79600	79500	73
415	20250417	115200	729615250	79600	79600	79600	79600	10
416	20250417	115100	728819250	79600	79600	79600	79500	44
417	20250417	115000	725321050	79600	79600	79600	79600	1
418	20250417	114900	725241450	79500	79500	79500	79500	2
419	20250417	114800	725082450	79600	79500	79600	79500	56
420	20250417	114700	720629150	79600	79600	79600	79600	0
421	20250417	114600	720629150	79600	79600	79600	79500	5
422	20250417	114500	720231350	79600	79500	79600	79500	53
423	20250417	114400	716016750	79600	79600	79600	79600	1
424	20250417	114300	715937150	79600	79500	79600	79500	4
425	20250417	114200	715618950	79500	79500	79500	79500	0
426	20250417	114100	715618950	79500	79600	79600	79500	66
427	20250417	114000	710369750	79500	79600	79600	79500	8
428	20250417	113900	709733550	79600	79600	79600	79600	0
429	20250417	113800	709733550	79600	79700	79700	79600	11
430	20250417	113700	708856950	79600	79600	79600	79600	0
431	20250417	113600	708856950	79600	79700	79700	79500	197
432	20250417	113500	693162050	79500	79700	79700	79500	203
433	20250417	113400	677011250	79600	79700	79700	79600	18
434	20250417	113300	675577250	79700	79700	79700	79700	1
435	20250417	113200	675497550	79600	79600	79600	79600	39
436	20250417	113100	672393150	79700	79700	79700	79600	14
437	20250417	113000	671277550	79700	79700	79700	79700	0
438	20250417	112900	671277550	79700	79700	79700	79600	60
439	20250417	112800	666500150	79600	79700	79700	79600	3
440	20250417	112700	666261250	79700	79700	79700	79700	11
441	20250417	112600	665384550	79700	79600	79700	79600	43
442	20250417	112500	661961650	79600	79600	79600	79600	2
443	20250417	112400	661802450	79700	79600	79700	79600	10
444	20250417	112300	661006350	79600	79700	79700	79600	166
445	20250417	112200	647791650	79600	79600	79600	79600	2
446	20250417	112100	647632450	79700	79600	79700	79600	2
447	20250417	112000	647473150	79600	79700	79700	79600	55
448	20250417	111900	643093950	79600	79600	79700	79600	48
449	20250417	111800	639269250	79700	79700	79700	79700	3
450	20250417	111700	639030150	79600	79900	79900	79600	26
451	20250417	111600	636956550	79800	79800	79800	79800	1
452	20250417	111500	636876750	79700	79700	79700	79700	8
453	20250417	111400	636239150	79700	79700	79700	79600	34
454	20250417	111300	633529850	79700	79700	79900	79700	19
455	20250417	111200	632013350	79700	79700	79700	79700	0
456	20250417	111100	632013350	79700	79600	79700	79600	64
457	20250417	111000	626916550	79600	79700	79700	79600	21
458	20250417	110900	625243450	79700	79700	79700	79700	1
459	20250417	110800	625163750	79700	79700	79700	79700	0
460	20250417	110700	625163750	79700	79600	79900	79600	25
461	20250417	110600	623169250	79700	79700	79700	79700	14
462	20250417	110500	622053450	79600	79700	79700	79600	15
463	20250417	110400	620858350	79700	79600	79900	79600	28
464	20250417	110300	618627050	79700	79700	79700	79700	13
465	20250417	110200	617590950	79700	79700	79700	79700	1
466	20250417	110100	617511250	79600	79800	79800	79600	111
467	20250417	110000	608664750	79800	79800	79800	79800	1
468	20250417	105900	608584950	79900	79900	79900	79900	11
469	20250417	105800	607706050	79700	79700	79700	79700	45
470	20250417	105700	604119550	79800	79700	79800	79700	15
471	20250417	105600	602922850	79800	79800	79800	79700	21
472	20250417	105500	601247950	79700	79800	79800	79700	56
473	20250417	105400	596780050	79900	79900	79900	79900	3
474	20250417	105300	596540350	79900	79900	79900	79900	0
475	20250417	105200	596540350	79900	79900	79900	79900	12
476	20250417	105100	595581550	79800	79900	79900	79800	11
477	20250417	105000	594703050	79900	79900	79900	79900	2
478	20250417	104900	594543250	80100	80000	80100	80000	11
479	20250417	104800	593663150	80100	80100	80100	80100	4
480	20250417	104700	593342750	79800	79900	79900	79800	7
481	20250417	104600	592783950	79900	79900	79900	79900	10
482	20250417	104500	591984950	79800	79900	79900	79800	15
483	20250417	104400	590786650	79800	79800	79800	79800	30
484	20250417	104300	588392650	79700	79800	80000	79700	182
485	20250417	104200	573840450	80000	80000	80000	80000	10
486	20250417	104100	573040450	79700	79700	79700	79700	0
487	20250417	104000	573040450	79700	79800	79800	79700	29
488	20250417	103900	570726850	79800	79800	79800	79700	13
489	20250417	103800	569689750	79800	79800	79800	79800	11
490	20250417	103700	568811950	79800	79800	79800	79800	11
491	20250417	103600	567934150	79700	79700	79700	79700	2
492	20250417	103500	567774750	79700	79800	79800	79700	106
493	20250417	103400	559317050	79800	79800	79800	79800	12
494	20250417	103300	558359450	79700	79800	79800	79700	49
495	20250417	103200	554450150	79700	79700	79700	79700	0
496	20250417	103100	554450150	79700	79900	80000	79700	31
497	20250417	103000	551973750	79800	79800	79800	79700	90
498	20250417	102900	544793150	79800	79900	79900	79800	2
499	20250417	102800	544633450	79800	80000	80000	79800	14
500	20250417	102700	543514650	79900	79900	79900	79900	2
501	20250417	102600	543354850	79800	79800	79800	79800	15
502	20250417	102500	542157850	79800	79800	79800	79800	1
503	20250417	102400	542078050	79700	79900	79900	79700	113
504	20250417	102300	533059750	79900	79900	79900	79900	3
505	20250417	102200	532820050	79900	79800	79900	79700	42
506	20250417	102100	529468750	80000	80000	80000	80000	0
507	20250417	102000	529468750	80000	79900	80000	79800	25
508	20250417	101900	527471650	79900	79900	79900	79900	2
509	20250417	101800	527311850	80000	80000	80000	79900	142
510	20250417	101700	515955350	80200	80100	80200	80000	20
511	20250417	101600	514352650	80000	80000	80000	80000	13
512	20250417	101500	513312650	80000	80000	80000	79900	102
513	20250417	101400	505153450	80300	80300	80300	80300	0
514	20250417	101300	505153450	80300	80200	80300	80000	15
515	20250417	101200	503949950	80100	80100	80100	80000	59
516	20250417	101100	499224650	80000	80000	80000	80000	0
517	20250417	101000	499224650	80000	80100	80100	80000	19
518	20250417	100900	497703450	80000	80000	80000	80000	4
519	20250417	100800	497383450	80100	79900	80100	79900	45
520	20250417	100700	493785950	79900	80300	80300	79900	10
521	20250417	100600	492983950	80200	80200	80200	80100	10
522	20250417	100500	492182250	80000	80000	80100	79900	62
523	20250417	100400	487220950	79900	79900	79900	79900	0
524	20250417	100300	487220950	79900	80100	80100	79900	15
525	20250417	100200	486020050	80100	80100	80100	80100	1
526	20250417	100100	485939950	79900	79900	79900	79900	18
527	20250417	100000	484501750	79900	79900	79900	79900	2
528	20250417	095900	484341950	80100	79900	80100	79800	19
529	20250417	095800	482822050	79900	79900	80000	79900	24
530	20250417	095700	480902950	79900	80000	80100	79900	24
531	20250417	095600	478982950	79900	79900	79900	79800	24
532	20250417	095500	477065850	79800	79800	79900	79800	16
533	20250417	095400	475788950	79800	79900	79950	79800	58
534	20250417	095300	471153800	79900	79900	79900	79900	15
535	20250417	095200	469955300	79700	79800	79900	79700	48
536	20250417	095100	466124000	79800	79700	79800	79700	12
537	20250417	095000	465167400	79600	80100	80100	79500	475
538	20250417	094900	427300500	80100	79900	80100	79900	20
539	20250417	094800	425700300	80000	80100	80100	80000	22
540	20250417	094700	423940200	80100	80100	80100	80100	33
541	20250417	094600	421296900	80100	80200	80200	80100	62
542	20250417	094500	416326900	80300	80200	80300	80200	25
543	20250417	094400	414320900	80300	80200	80400	80200	92
544	20250417	094300	406936300	80300	80100	80300	80100	144
545	20250417	094200	395386600	80000	80100	80100	80000	27
546	20250417	094100	393225500	80100	80000	80100	79900	25
547	20250417	094000	391226600	80200	80000	80200	80000	405
548	20250417	093900	358826400	80100	80100	80100	80100	107
549	20250417	093800	350255700	80100	80200	80200	80100	77
550	20250417	093700	344081300	80200	80300	80300	80200	40
551	20250417	093600	340872800	80300	80400	80400	80200	139
552	20250417	093500	329711600	80400	80300	80400	80300	160
553	20250417	093400	316850100	80300	80300	80400	80300	27
554	20250417	093300	314681900	80300	80100	80300	80000	76
555	20250417	093200	308590800	80100	79700	80100	79700	237
556	20250417	093100	289635500	79500	79500	79900	79500	38
557	20250417	093000	286607600	79600	79600	79600	79600	0
558	20250417	092900	286607600	79600	79500	79600	79500	35
559	20250417	092800	283821800	79500	79700	79800	79500	50
560	20250417	092700	279843200	79600	79600	79600	79600	12
561	20250417	092600	278888000	79700	79700	79700	79700	7
562	20250417	092500	278330100	79600	79600	79600	79500	47
563	20250417	092400	274589300	79600	79600	79700	79500	572
564	20250417	092300	229108900	79700	79700	79700	79700	66
565	20250417	092200	223848700	79700	79700	79700	79700	1
566	20250417	092100	223769000	79700	79800	79800	79700	36
567	20250417	092000	220897600	79700	79900	79900	79700	8
568	20250417	091900	220258700	80000	79500	80000	79500	131
569	20250417	091800	209796500	79500	79700	79800	79500	90
570	20250417	091700	202637900	79600	79600	79600	79400	55
571	20250417	091600	198263200	79400	79500	79500	79400	66
572	20250417	091500	193017900	79500	79500	79700	79500	48
573	20250417	091400	189194300	79500	79600	79600	79500	92
574	20250417	091300	181872300	79600	79600	79600	79500	46
575	20250417	091200	178212000	79300	79400	79500	79300	31
576	20250417	091100	175747900	79500	79500	79500	79500	18
577	20250417	091000	174316900	79300	79400	79600	79300	75
578	20250417	090900	168362400	79600	79600	79600	79500	24
579	20250417	090800	166453000	79500	79700	79700	79500	243
580	20250417	090700	147111000	79700	79600	79700	79600	52
581	20250417	090600	142969900	79500	79600	79600	79500	42
582	20250417	090500	139629800	79600	80200	80200	79600	625
583	20250417	090400	89592700	80400	80300	80400	80200	64
584	20250417	090300	84452300	80300	80300	80300	80100	252
585	20250417	090200	64225500	80300	80500	80500	80300	225
586	20250417	090100	46124800	80500	80300	80500	80300	192
587	20250417	090000	30687300	80100	79900	80200	79800	384