KissMeData/034950/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190100	552327600	86800	86800	86800	86800	40
3	20250407	190000	552327600	86800	86800	86800	86800	0
4	20250407	185900	552327600	86800	86800	86800	86800	0
5	20250407	185800	552327600	86800	86800	86800	86800	0
6	20250407	185700	552327600	86800	86800	86800	86800	0
7	20250407	185600	552327600	86800	86800	86800	86800	0
8	20250407	185500	552327600	86800	86800	86800	86800	0
9	20250407	185400	552327600	86800	86800	86800	86800	0
10	20250407	185300	552327600	86800	86800	86800	86800	0
11	20250407	185200	552327600	86800	86800	86800	86800	0
12	20250407	185100	552327600	86800	86800	86800	86800	0
13	20250407	185000	552327600	86800	86800	86800	86800	0
14	20250407	184900	552327600	86800	86800	86800	86800	0
15	20250407	184800	552327600	86800	86800	86800	86800	0
16	20250407	184700	552327600	86800	86800	86800	86800	0
17	20250407	184600	552327600	86800	86800	86800	86800	0
18	20250407	184500	552327600	86800	86800	86800	86800	0
19	20250407	184400	552327600	86800	86800	86800	86800	0
20	20250407	184300	552327600	86800	86800	86800	86800	0
21	20250407	184200	552327600	86800	86800	86800	86800	0
22	20250407	184100	552327600	86800	86800	86800	86800	0
23	20250407	184000	552327600	86800	86800	86800	86800	0
24	20250407	183900	552327600	86800	86800	86800	86800	0
25	20250407	183800	552327600	86800	86800	86800	86800	0
26	20250407	183700	552327600	86800	86800	86800	86800	0
27	20250407	183600	552327600	86800	86800	86800	86800	0
28	20250407	183500	552327600	86800	86800	86800	86800	0
29	20250407	183400	552327600	86800	86800	86800	86800	0
30	20250407	183300	552327600	86800	86800	86800	86800	0
31	20250407	183200	552327600	86800	86800	86800	86800	0
32	20250407	183100	552327600	86800	86800	86800	86800	40
33	20250407	183000	552327600	86800	86800	86800	86800	0
34	20250407	182900	552327600	86800	86800	86800	86800	0
35	20250407	182800	552327600	86800	86800	86800	86800	0
36	20250407	182700	552327600	86800	86800	86800	86800	0
37	20250407	182600	552327600	86800	86800	86800	86800	0
38	20250407	182500	552327600	86800	86800	86800	86800	0
39	20250407	182400	552327600	86800	86800	86800	86800	0
40	20250407	182300	552327600	86800	86800	86800	86800	0
41	20250407	182200	552327600	86800	86800	86800	86800	0
42	20250407	182100	552327600	86800	86800	86800	86800	0
43	20250407	182000	552327600	86800	86800	86800	86800	0
44	20250407	181900	552327600	86800	86800	86800	86800	0
45	20250407	181800	552327600	86800	86800	86800	86800	0
46	20250407	181700	552327600	86800	86800	86800	86800	0
47	20250407	181600	552327600	86800	86800	86800	86800	0
48	20250407	181500	552327600	86800	86800	86800	86800	0
49	20250407	181400	552327600	86800	86800	86800	86800	0
50	20250407	181300	552327600	86800	86800	86800	86800	0
51	20250407	181200	552327600	86800	86800	86800	86800	0
52	20250407	181100	552327600	86800	86800	86800	86800	0
53	20250407	181000	552327600	86800	86800	86800	86800	0
54	20250407	180900	552327600	86800	86800	86800	86800	0
55	20250407	180800	552327600	86800	86800	86800	86800	0
56	20250407	180700	552327600	86800	86800	86800	86800	0
57	20250407	180600	552327600	86800	86800	86800	86800	0
58	20250407	180500	552327600	86800	86800	86800	86800	0
59	20250407	180400	552327600	86800	86800	86800	86800	0
60	20250407	180300	552327600	86800	86800	86800	86800	0
61	20250407	180200	552327600	86800	86800	86800	86800	0
62	20250407	180100	552327600	86800	86800	86800	86800	40
63	20250407	180000	552327600	86800	86800	86800	86800	0
64	20250407	175900	552327600	86800	86800	86800	86800	0
65	20250407	175800	552327600	86800	86800	86800	86800	0
66	20250407	175700	552327600	86800	86800	86800	86800	0
67	20250407	175600	552327600	86800	86800	86800	86800	0
68	20250407	175500	552327600	86800	86800	86800	86800	0
69	20250407	175400	552327600	86800	86800	86800	86800	0
70	20250407	175300	552327600	86800	86800	86800	86800	0
71	20250407	175200	552327600	86800	86800	86800	86800	0
72	20250407	175100	552327600	86800	86800	86800	86800	0
73	20250407	175000	552327600	86800	86800	86800	86800	0
74	20250407	174900	552327600	86800	86800	86800	86800	0
75	20250407	174800	552327600	86800	86800	86800	86800	0
76	20250407	174700	552327600	86800	86800	86800	86800	0
77	20250407	174600	552327600	86800	86800	86800	86800	0
78	20250407	174500	552327600	86800	86800	86800	86800	0
79	20250407	174400	552327600	86800	86800	86800	86800	0
80	20250407	174300	552327600	86800	86800	86800	86800	0
81	20250407	174200	552327600	86800	86800	86800	86800	0
82	20250407	174100	552327600	86800	86800	86800	86800	0
83	20250407	174000	552327600	86800	86800	86800	86800	0
84	20250407	173900	552327600	86800	86800	86800	86800	0
85	20250407	173800	552327600	86800	86800	86800	86800	0
86	20250407	173700	552327600	86800	86800	86800	86800	0
87	20250407	173600	552327600	86800	86800	86800	86800	0
88	20250407	173500	552327600	86800	86800	86800	86800	0
89	20250407	173400	552327600	86800	86800	86800	86800	0
90	20250407	173300	552327600	86800	86800	86800	86800	0
91	20250407	173200	552327600	86800	86800	86800	86800	0
92	20250407	173100	552327600	86800	86800	86800	86800	40
93	20250407	173000	552327600	86800	86800	86800	86800	0
94	20250407	172900	552327600	86800	86800	86800	86800	0
95	20250407	172800	552327600	86800	86800	86800	86800	0
96	20250407	172700	552327600	86800	86800	86800	86800	0
97	20250407	172600	552327600	86800	86800	86800	86800	0
98	20250407	172500	552327600	86800	86800	86800	86800	0
99	20250407	172400	552327600	86800	86800	86800	86800	0
100	20250407	172300	552327600	86800	86800	86800	86800	0
101	20250407	172200	552327600	86800	86800	86800	86800	0
102	20250407	172100	552327600	86800	86800	86800	86800	0
103	20250407	172000	552327600	86800	86800	86800	86800	0
104	20250407	171900	552327600	86800	86800	86800	86800	0
105	20250407	171800	552327600	86800	86800	86800	86800	0
106	20250407	171700	552327600	86800	86800	86800	86800	0
107	20250407	171600	552327600	86800	86800	86800	86800	0
108	20250407	171500	552327600	86800	86800	86800	86800	0
109	20250407	171400	552327600	86800	86800	86800	86800	0
110	20250407	171300	552327600	86800	86800	86800	86800	0
111	20250407	171200	552327600	86800	86800	86800	86800	0
112	20250407	171100	552327600	86800	86800	86800	86800	0
113	20250407	171000	552327600	86800	86800	86800	86800	0
114	20250407	170900	552327600	86800	86800	86800	86800	0
115	20250407	170800	552327600	86800	86800	86800	86800	0
116	20250407	170700	552327600	86800	86800	86800	86800	0
117	20250407	170600	552327600	86800	86800	86800	86800	0
118	20250407	170500	552327600	86800	86800	86800	86800	0
119	20250407	170400	552327600	86800	86800	86800	86800	0
120	20250407	170300	552327600	86800	86800	86800	86800	0
121	20250407	170200	552327600	86800	86800	86800	86800	0
122	20250407	170100	552327600	86800	86800	86800	86800	40
123	20250407	170000	552327600	86800	86800	86800	86800	0
124	20250407	165900	552327600	86800	86800	86800	86800	0
125	20250407	165800	552327600	86800	86800	86800	86800	0
126	20250407	165700	552327600	86800	86800	86800	86800	0
127	20250407	165600	552327600	86800	86800	86800	86800	0
128	20250407	165500	552327600	86800	86800	86800	86800	0
129	20250407	165400	552327600	86800	86800	86800	86800	0
130	20250407	165300	552327600	86800	86800	86800	86800	0
131	20250407	165200	552327600	86800	86800	86800	86800	0
132	20250407	165100	552327600	86800	86800	86800	86800	0
133	20250407	165000	552327600	86800	86800	86800	86800	0
134	20250407	164900	552327600	86800	86800	86800	86800	0
135	20250407	164800	552327600	86800	86800	86800	86800	0
136	20250407	164700	552327600	86800	86800	86800	86800	0
137	20250407	164600	552327600	86800	86800	86800	86800	0
138	20250407	164500	552327600	86800	86800	86800	86800	0
139	20250407	164400	552327600	86800	86800	86800	86800	0
140	20250407	164300	552327600	86800	86800	86800	86800	0
141	20250407	164200	552327600	86800	86800	86800	86800	0
142	20250407	164100	552327600	86800	86800	86800	86800	0
143	20250407	164000	552327600	86800	86800	86800	86800	0
144	20250407	163900	552327600	86800	86800	86800	86800	0
145	20250407	163800	552327600	86800	86800	86800	86800	0
146	20250407	163700	552327600	86800	86800	86800	86800	0
147	20250407	163600	552327600	86800	86800	86800	86800	0
148	20250407	163500	552327600	86800	86800	86800	86800	0
149	20250407	163400	552327600	86800	86800	86800	86800	0
150	20250407	163300	552327600	86800	86800	86800	86800	0
151	20250407	163200	552327600	86800	86800	86800	86800	0
152	20250407	163100	552327600	86800	86800	86800	86800	40
153	20250407	163000	552327600	86800	86800	86800	86800	0
154	20250407	162900	552327600	86800	86800	86800	86800	0
155	20250407	162800	552327600	86800	86800	86800	86800	0
156	20250407	162700	552327600	86800	86800	86800	86800	0
157	20250407	162600	552327600	86800	86800	86800	86800	0
158	20250407	162500	552327600	86800	86800	86800	86800	0
159	20250407	162400	552327600	86800	86800	86800	86800	0
160	20250407	162300	552327600	86800	86800	86800	86800	0
161	20250407	162200	552327600	86800	86800	86800	86800	0
162	20250407	162100	552327600	86800	86800	86800	86800	0
163	20250407	162000	552327600	86800	86800	86800	86800	0
164	20250407	161900	552327600	86800	86800	86800	86800	0
165	20250407	161800	552327600	86800	86800	86800	86800	0
166	20250407	161700	552327600	86800	86800	86800	86800	0
167	20250407	161600	552327600	86800	86800	86800	86800	0
168	20250407	161500	552327600	86800	86800	86800	86800	0
169	20250407	161400	552327600	86800	86800	86800	86800	0
170	20250407	161300	552327600	86800	86800	86800	86800	0
171	20250407	161200	552327600	86800	86800	86800	86800	0
172	20250407	161100	552327600	86800	86800	86800	86800	0
173	20250407	161000	552327600	86800	86800	86800	86800	0
174	20250407	160900	552327600	86800	86800	86800	86800	0
175	20250407	160800	552327600	86800	86800	86800	86800	0
176	20250407	160700	552327600	86800	86800	86800	86800	0
177	20250407	160600	552327600	86800	86800	86800	86800	0
178	20250407	160500	552327600	86800	86800	86800	86800	0
179	20250407	160400	552327600	86800	86800	86800	86800	0
180	20250407	160300	552327600	86800	86800	86800	86800	0
181	20250407	160200	552327600	86800	86800	86800	86800	0
182	20250407	160100	552327600	86800	86800	86800	86800	40
183	20250407	160000	552327600	86800	86800	86800	86800	0
184	20250407	155900	552327600	86800	86800	86800	86800	0
185	20250407	155800	552327600	86800	86800	86800	86800	0
186	20250407	155700	552327600	86800	86800	86800	86800	0
187	20250407	155600	552327600	86800	86800	86800	86800	0
188	20250407	155500	552327600	86800	86800	86800	86800	0
189	20250407	155400	552327600	86800	86800	86800	86800	0
190	20250407	155300	552327600	86800	86800	86800	86800	0
191	20250407	155200	552327600	86800	86800	86800	86800	0
192	20250407	155100	552327600	86800	86800	86800	86800	0
193	20250407	155000	552327600	86800	86800	86800	86800	0
194	20250407	154900	552327600	86800	86800	86800	86800	0
195	20250407	154800	552327600	86800	86800	86800	86800	0
196	20250407	154700	552327600	86800	86800	86800	86800	0
197	20250407	154600	552327600	86800	86800	86800	86800	0
198	20250407	154500	552327600	86800	86800	86800	86800	0
199	20250407	154400	552327600	86800	86800	86800	86800	0
200	20250407	154300	552327600	86800	86800	86800	86800	0
201	20250407	154200	552327600	86800	86800	86800	86800	0
202	20250407	154100	552327600	86800	86800	86800	86800	0
203	20250407	154000	552327600	86800	86800	86800	86800	0
204	20250407	153900	552327600	86800	86800	86800	86800	0
205	20250407	153800	552327600	86800	86800	86800	86800	0
206	20250407	153700	552327600	86800	86800	86800	86800	0
207	20250407	153600	552327600	86800	86800	86800	86800	0
208	20250407	153500	552327600	86800	86800	86800	86800	0
209	20250407	153400	552327600	86800	86800	86800	86800	0
210	20250407	153300	552327600	86800	86800	86800	86800	0
211	20250407	153200	552327600	86800	86800	86800	86800	0
212	20250407	153100	552327600	86800	86800	86800	86800	40
213	20250407	153000	552327600	86800	86800	86800	86800	40
214	20250407	152900	548855600	86500	86500	86500	86500	0
215	20250407	152800	548855600	86500	86500	86500	86500	0
216	20250407	152700	548855600	86500	86500	86500	86500	0
217	20250407	152600	548855600	86500	86500	86500	86500	0
218	20250407	152500	548855600	86500	86500	86500	86500	0
219	20250407	152400	548855600	86500	86500	86500	86500	0
220	20250407	152300	548855600	86500	86500	86500	86500	0
221	20250407	152200	548855600	86500	86500	86500	86500	0
222	20250407	152100	548855600	86500	86500	86500	86500	0
223	20250407	152000	548855600	86500	86500	86500	86500	0
224	20250407	151900	548855600	86500	86500	86500	86500	9
225	20250407	151800	548077100	86300	86500	86500	86300	6
226	20250407	151700	547558900	86300	86300	86300	86300	0
227	20250407	151600	547558900	86300	86300	86300	86300	0
228	20250407	151500	547558900	86300	86700	86700	86300	9
229	20250407	151400	546779000	86600	86600	86600	86600	2
230	20250407	151300	546605800	86600	86600	86600	86600	6
231	20250407	151200	546086200	86200	86300	86300	86200	28
232	20250407	151100	543670000	86300	86500	86600	86300	16
233	20250407	151000	542286000	86200	86200	86200	86200	2
234	20250407	150900	542113600	86200	86200	86200	86200	4
235	20250407	150800	541768800	86200	86200	86200	86200	28
236	20250407	150700	539355200	86200	86500	86500	86200	50
237	20250407	150600	535038200	86600	86600	86600	86600	3
238	20250407	150500	534778400	86600	86600	86600	86600	0
239	20250407	150400	534778400	86600	86600	86600	86600	0
240	20250407	150300	534778400	86600	86600	86600	86600	1
241	20250407	150200	534691800	86600	86600	86600	86600	1
242	20250407	150100	534605200	86600	86600	86600	86600	0
243	20250407	150000	534605200	86600	86600	86600	86600	10
244	20250407	145900	533739200	86700	86700	86700	86700	1
245	20250407	145800	533652500	86600	86600	86600	86600	0
246	20250407	145700	533652500	86600	86600	86600	86600	0
247	20250407	145600	533652500	86600	86500	86600	86500	19
248	20250407	145500	532008800	86500	86500	86500	86500	0
249	20250407	145400	532008800	86500	86500	86500	86500	0
250	20250407	145300	532008800	86500	86500	86500	86500	6
251	20250407	145200	531489800	86700	86700	86700	86700	9
252	20250407	145100	530709500	86600	86600	86600	86600	1
253	20250407	145000	530622900	86200	86200	86200	86200	1
254	20250407	144900	530536700	86200	86500	86500	86200	58
255	20250407	144800	525532400	86500	86500	86500	86500	0
256	20250407	144700	525532400	86500	86500	86500	86500	0
257	20250407	144600	525532400	86500	86500	86500	86500	0
258	20250407	144500	525532400	86500	86500	86500	86500	0
259	20250407	144400	525532400	86500	86500	86500	86500	1
260	20250407	144300	525445900	86400	86400	86400	86400	0
261	20250407	144200	525445900	86400	86400	86400	86400	0
262	20250407	144100	525445900	86400	86400	86400	86400	21
263	20250407	144000	523631500	86400	86400	86400	86400	10
264	20250407	143900	522767500	86700	86700	86700	86700	3
265	20250407	143800	522507400	86700	86700	86700	86700	0
266	20250407	143700	522507400	86700	86700	86700	86700	0
267	20250407	143600	522507400	86700	86700	86700	86700	1
268	20250407	143500	522420700	86400	86400	86400	86400	0
269	20250407	143400	522420700	86400	86400	86400	86400	0
270	20250407	143300	522420700	86400	86400	86400	86400	1
271	20250407	143200	522334300	86600	86600	86600	86600	2
272	20250407	143100	522161100	86500	86500	86500	86500	0
273	20250407	143000	522161100	86500	86400	86500	86300	8
274	20250407	142900	521469500	86300	86300	86300	86300	4
275	20250407	142800	521124300	86300	86600	86600	86300	8
276	20250407	142700	520431800	86500	86300	86500	86300	7
277	20250407	142600	519826900	86300	86300	86300	86300	1
278	20250407	142500	519740600	86600	86300	86600	86300	6
279	20250407	142400	519222000	86300	86400	86400	86300	10
280	20250407	142300	518358200	86300	86300	86300	86300	5
281	20250407	142200	517926700	86300	86300	86300	86300	1
282	20250407	142100	517840400	86300	86300	86400	86300	9
283	20250407	142000	517063000	86300	86300	86300	86300	1
284	20250407	141900	516976700	86400	86300	86400	86300	2
285	20250407	141800	516804000	86400	86300	86400	86300	23
286	20250407	141700	514817000	86300	86300	86300	86300	2
287	20250407	141600	514644400	86300	86400	86400	86300	52
288	20250407	141500	510155900	86300	86300	86300	86300	2
289	20250407	141400	509983300	86300	86300	86300	86300	3
290	20250407	141300	509724400	86300	86300	86300	86300	2
291	20250407	141200	509551800	86300	86300	86300	86300	2
292	20250407	141100	509379200	86300	86300	86300	86200	104
293	20250407	141000	500404300	86300	86200	86300	86200	2
294	20250407	140900	500231800	86200	86200	86200	86200	3
295	20250407	140800	499973200	86200	86200	86200	86200	4
296	20250407	140700	499628400	86200	86200	86200	86200	1
297	20250407	140600	499542200	86200	86200	86200	86200	3
298	20250407	140500	499283600	86300	86200	86300	86200	4
299	20250407	140400	498938700	86200	86300	86400	86200	10
300	20250407	140300	498075100	86400	86200	86400	86200	246
301	20250407	140200	476852000	86200	86200	86200	86200	2
302	20250407	140100	476679600	86200	86200	86200	86200	3
303	20250407	140000	476421000	86300	86300	86300	86300	2
304	20250407	135900	476248400	86300	86300	86300	86300	2
305	20250407	135800	476075800	86300	86300	86300	86300	28
306	20250407	135700	473659400	86300	86300	86300	86300	4
307	20250407	135600	473314200	86300	86300	86300	86300	2
308	20250407	135500	473141600	86400	86300	86400	86300	3
309	20250407	135400	472882600	86300	86400	86400	86300	12
310	20250407	135300	471846200	86300	86300	86300	86300	4
311	20250407	135200	471501000	86300	86300	86300	86300	2
312	20250407	135100	471328400	86300	86300	86300	86300	2
313	20250407	135000	471155800	86300	86300	86300	86300	3
314	20250407	134900	470896900	86300	86300	86400	86300	9
315	20250407	134800	470119600	86300	86300	86300	86300	1
316	20250407	134700	470033300	86200	86400	86400	86200	5
317	20250407	134600	469601800	86300	86200	86300	86200	4
318	20250407	134500	469256800	86300	86300	86300	86300	2
319	20250407	134400	469084200	86200	86200	86200	86200	3
320	20250407	134300	468825600	86400	86400	86400	86400	10
321	20250407	134200	467961600	86300	86300	86300	86200	6
322	20250407	134100	467444100	86200	86200	86200	86200	36
323	20250407	134000	464340900	86300	86300	86300	86300	2
324	20250407	133900	464168300	86200	86200	86200	86200	3
325	20250407	133800	463909700	86200	86200	86200	86200	2
326	20250407	133700	463737300	86200	86200	86200	86200	1
327	20250407	133600	463651100	86300	86200	86300	86200	4
328	20250407	133500	463306200	86200	86200	86200	86200	2
329	20250407	133400	463133800	86200	86200	86200	86200	1
330	20250407	133300	463047600	86300	86300	86300	86300	3
331	20250407	133200	462788700	86300	86200	86300	86200	2
332	20250407	133100	462616200	86200	86200	86200	86200	4
333	20250407	133000	462271400	86200	86200	86200	86200	2
334	20250407	132900	462099000	86200	86200	86200	86200	3
335	20250407	132800	461840400	86200	86200	86200	86200	3
336	20250407	132700	461581800	86200	86200	86200	86200	3
337	20250407	132600	461323200	86200	86200	86200	86200	1
338	20250407	132500	461237000	86200	86200	86200	86200	2
339	20250407	132400	461064600	86200	86200	86200	86200	12
340	20250407	132300	460030200	86200	86200	86200	86200	3
341	20250407	132200	459771600	86200	86300	86300	86200	23
342	20250407	132100	457787000	86300	86300	86300	86300	2
343	20250407	132000	457614400	86300	86300	86400	86300	4
344	20250407	131900	457269000	86300	86300	86300	86300	2
345	20250407	131800	457096400	86300	86300	86300	86300	2
346	20250407	131700	456923800	86300	86300	86300	86300	45
347	20250407	131600	453040300	86300	86300	86300	86300	2
348	20250407	131500	452867700	86300	86300	86300	86300	2
349	20250407	131400	452695100	86300	86400	86400	86300	11
350	20250407	131300	451745000	86300	86300	86300	86300	2
351	20250407	131200	451572400	86400	86300	86400	86300	7
352	20250407	131100	450967800	86300	86300	86300	86300	3
353	20250407	131000	450708900	86300	86300	86300	86300	3
354	20250407	130900	450450000	86300	86400	86400	86300	22
355	20250407	130800	448549400	86300	86300	86300	86300	2
356	20250407	130700	448376800	86400	86400	86400	86300	59
357	20250407	130600	443279300	86400	86300	86400	86300	34
358	20250407	130500	440342100	86300	86300	86300	86300	7
359	20250407	130400	439738000	86300	86300	86300	86300	2
360	20250407	130300	439565400	86300	86300	86300	86300	2
361	20250407	130200	439392800	86300	86300	86300	86300	3
362	20250407	130100	439133900	86300	86400	86400	86300	7
363	20250407	130000	438529200	86500	86400	86500	86400	4
364	20250407	125900	438183500	86500	86400	86500	86400	4
365	20250407	125800	437837600	86500	86400	86500	86400	3
366	20250407	125700	437578300	86400	86300	86400	86300	2
367	20250407	125600	437405600	86500	86400	86500	86400	4
368	20250407	125500	437059800	86400	86500	86500	86300	50
369	20250407	125400	432738800	86500	86400	86500	86400	11
370	20250407	125300	431788000	86400	86400	86400	86400	1
371	20250407	125200	431701600	86400	86500	86500	86400	5
372	20250407	125100	431269500	86400	86400	86400	86400	2
373	20250407	125000	431096700	86400	86400	86400	86400	2
374	20250407	124900	430923900	86400	86400	86400	86400	3
375	20250407	124800	430664700	86400	86400	86400	86400	2
376	20250407	124700	430491900	86400	86400	86400	86400	3
377	20250407	124600	430232700	86400	86400	86400	86400	1
378	20250407	124500	430146300	86400	86500	86500	86400	5
379	20250407	124400	429713900	86500	86500	86500	86500	5
380	20250407	124300	429281400	86400	86400	86400	86400	5
381	20250407	124200	428849400	86400	86500	86500	86400	29
382	20250407	124100	426343700	86400	86400	86400	86400	1
383	20250407	124000	426257300	86400	86400	86400	86400	3
384	20250407	123900	425998100	86400	86400	86400	86400	2
385	20250407	123800	425825300	86400	86400	86400	86400	4
386	20250407	123700	425479700	86500	86400	86500	86400	6
387	20250407	123600	424961000	86400	86400	86400	86400	1
388	20250407	123500	424874600	86400	86400	86400	86400	4
389	20250407	123400	424529000	86400	86400	86400	86400	0
390	20250407	123300	424529000	86400	86500	86500	86400	140
391	20250407	123200	412419800	86500	86500	86500	86500	5
392	20250407	123100	411987300	86500	86500	86500	86500	0
393	20250407	123000	411987300	86500	86500	86500	86500	3
394	20250407	122900	411727800	86500	86500	86500	86500	3
395	20250407	122800	411468300	86500	86500	86500	86500	38
396	20250407	122700	408181300	86500	86500	86500	86500	4
397	20250407	122600	407835300	86600	86600	86600	86600	3
398	20250407	122500	407575500	86600	86600	86600	86600	2
399	20250407	122400	407402300	86600	86600	86600	86600	2
400	20250407	122300	407229100	86600	86600	86600	86600	1
401	20250407	122200	407142500	86700	86600	86700	86600	11
402	20250407	122100	406189100	86600	86600	86600	86600	4
403	20250407	122000	405842700	86600	86600	86600	86600	1
404	20250407	121900	405756100	86600	86600	86600	86600	3
405	20250407	121800	405496300	86600	86700	86700	86600	13
406	20250407	121700	404369300	86700	86700	86700	86700	12
407	20250407	121600	403328900	86700	86700	86800	86600	12
408	20250407	121500	402288000	86600	86500	86600	86500	4
409	20250407	121400	401941900	86600	86600	86600	86600	1
410	20250407	121300	401855300	86500	86600	86600	86500	5
411	20250407	121200	401422600	86500	86500	86500	86500	0
412	20250407	121100	401422600	86500	86700	86700	86500	3
413	20250407	121000	401162700	86600	86500	86600	86500	4
414	20250407	120900	400816600	86700	86600	86700	86600	2
415	20250407	120800	400643300	86600	86500	86600	86500	3
416	20250407	120700	400383600	86600	86500	86600	86500	3
417	20250407	120600	400124000	86500	86600	86600	86500	2
418	20250407	120500	399950900	86500	86500	86500	86500	4
419	20250407	120400	399604900	86500	86500	86500	86500	3
420	20250407	120300	399345400	86500	86500	86500	86500	1
421	20250407	120200	399258900	86500	86500	86500	86500	1
422	20250407	120100	399172400	86500	86500	86600	86500	8
423	20250407	120000	398479800	86600	86400	86600	86400	30
424	20250407	115900	395882100	86400	86400	86400	86400	3
425	20250407	115800	395622900	86400	86400	86400	86400	2
426	20250407	115700	395450100	86400	86400	86400	86400	4
427	20250407	115600	395104500	86400	86400	86500	86400	12
428	20250407	115500	394066900	86400	86400	86400	86400	1
429	20250407	115400	393980500	86400	86400	86400	86400	1
430	20250407	115300	393894100	86300	86600	86600	86300	29
431	20250407	115200	391385600	86500	86500	86500	86500	0
432	20250407	115100	391385600	86500	86500	86500	86500	3
433	20250407	115000	391126100	86500	86500	86500	86500	2
434	20250407	114900	390953100	86700	86700	86700	86700	0
435	20250407	114800	390953100	86700	86600	86700	86400	56
436	20250407	114700	386110100	86600	86600	86600	86600	3
437	20250407	114600	385850300	86800	86600	86800	86600	8
438	20250407	114500	385156100	86700	86800	86800	86700	10
439	20250407	114400	384288900	86700	86700	86700	86700	8
440	20250407	114300	383595300	86800	86700	86800	86700	7
441	20250407	114200	382988300	86700	86700	86700	86700	3
442	20250407	114100	382728200	86700	86700	86700	86700	1
443	20250407	114000	382641500	86700	86700	86700	86700	2
444	20250407	113900	382468100	86700	86700	86700	86700	2
445	20250407	113800	382294700	86800	86600	86800	86600	8
446	20250407	113700	381601000	86600	86500	86600	86500	6
447	20250407	113600	381081600	86500	86500	86500	86500	4
448	20250407	113500	380735600	86500	86500	86500	86500	1
449	20250407	113400	380649100	86500	86500	86500	86500	7
450	20250407	113300	380043600	86600	86500	86600	86400	27
451	20250407	113200	377705700	86300	86600	86600	86300	241
452	20250407	113100	356880400	86600	86600	86600	86600	76
453	20250407	113000	350298800	86600	86600	86600	86600	0
454	20250407	112900	350298800	86600	86600	86600	86600	3
455	20250407	112800	350039000	86700	86600	86700	86600	7
456	20250407	112700	349432500	86700	86700	86700	86700	0
457	20250407	112600	349432500	86700	86800	86800	86700	28
458	20250407	112500	347004000	86700	86700	86700	86700	1
459	20250407	112400	346917300	86700	86700	86700	86700	2
460	20250407	112300	346743900	86700	86700	86700	86700	4
461	20250407	112200	346397100	86800	86700	86800	86700	26
462	20250407	112100	344140500	86700	86700	86700	86700	3
463	20250407	112000	343880400	86700	86900	86900	86700	170
464	20250407	111900	329136200	86900	86900	86900	86900	1
465	20250407	111800	329049300	87000	87000	87000	87000	15
466	20250407	111700	327744300	87100	87000	87100	87000	4
467	20250407	111600	327396100	87000	87000	87000	87000	1
468	20250407	111500	327309100	87000	87100	87100	87000	3
469	20250407	111400	327047900	87000	87000	87000	87000	2
470	20250407	111300	326873900	87200	87100	87200	87100	5
471	20250407	111200	326438300	87000	87000	87000	87000	4
472	20250407	111100	326090300	87000	86900	87000	86900	5
473	20250407	111000	325655400	87100	87100	87100	87100	2
474	20250407	110900	325481200	87000	86900	87000	86900	3
475	20250407	110800	325220300	86900	86800	86900	86800	4
476	20250407	110700	324872900	86800	86800	86800	86800	2
477	20250407	110600	324699300	87100	87100	87100	87100	0
478	20250407	110500	324699300	87100	87000	87100	87000	2
479	20250407	110400	324525200	86700	86700	87000	86700	11
480	20250407	110300	323570400	86700	86700	86700	86700	0
481	20250407	110200	323570400	86700	86700	86700	86700	5
482	20250407	110100	323136900	86600	86600	86600	86600	110
483	20250407	110000	313610900	86600	86600	86700	86600	34
484	20250407	105900	310666300	86600	86600	86600	86600	2
485	20250407	105800	310493100	86600	86600	86600	86600	1
486	20250407	105700	310406500	86600	86600	86600	86600	4
487	20250407	105600	310060100	86600	86600	86600	86600	1
488	20250407	105500	309973500	86700	86600	86700	86600	4
489	20250407	105400	309626900	86600	86600	86600	86600	6
490	20250407	105300	309107300	86700	86700	86700	86700	1
491	20250407	105200	309020600	86800	86700	86900	86700	34
492	20250407	105100	306070300	86700	86600	87100	86600	77
493	20250407	105000	299395400	86650	86600	86650	86600	34
494	20250407	104900	296450900	86650	86650	86650	86650	10
495	20250407	104800	295584400	86600	86600	86700	86600	23
496	20250407	104700	293590900	86600	86600	86600	86600	1
497	20250407	104600	293504300	86600	86600	86600	86600	3
498	20250407	104500	293244500	86600	86600	86600	86600	1
499	20250407	104400	293157900	86600	86800	86800	86600	20
500	20250407	104300	291423600	86800	86800	86800	86800	2
501	20250407	104200	291250000	86900	86900	86900	86900	3
502	20250407	104100	290989300	86900	86900	86900	86900	2
503	20250407	104000	290815500	86900	87000	87000	86900	13
504	20250407	103900	289684700	87000	87000	87000	86900	76
505	20250407	103800	283073400	87000	87000	87000	87000	2
506	20250407	103700	282899400	87000	87000	87000	87000	9
507	20250407	103600	282116400	86900	86900	86900	86900	1
508	20250407	103500	282029500	87000	86900	87000	86900	4
509	20250407	103400	281681800	86900	86900	86900	86900	3
510	20250407	103300	281421100	86800	86900	86900	86800	10
511	20250407	103200	280552300	86900	86800	86900	86800	4
512	20250407	103100	280204800	86800	86800	86800	86800	1
513	20250407	103000	280118000	86900	86900	86900	86800	19
514	20250407	102900	278467200	86900	86600	86900	86600	6
515	20250407	102800	277946900	86800	86600	86800	86600	5
516	20250407	102700	277513500	86600	86600	86600	86600	2
517	20250407	102600	277340300	86600	86600	86600	86600	1
518	20250407	102500	277253700	86600	86600	86600	86600	0
519	20250407	102400	277253700	86600	86600	86700	86600	4
520	20250407	102300	276907100	86600	86500	86600	86500	28
521	20250407	102200	274482400	86500	86400	86500	86400	27
522	20250407	102100	272147000	86300	86300	86300	86300	4
523	20250407	102000	271801800	86500	86500	86500	86500	0
524	20250407	101900	271801800	86500	86300	86500	86300	4
525	20250407	101800	271456300	86400	86300	86400	86300	14
526	20250407	101700	270247900	86400	86300	86400	86200	158
527	20250407	101600	256615500	86300	86300	86300	86300	2
528	20250407	101500	256442900	86400	86300	86400	86300	3
529	20250407	101400	256183900	86300	86400	86400	86300	11
530	20250407	101300	255234500	86300	86300	86300	86300	1
531	20250407	101200	255148200	86500	86500	86500	86300	56
532	20250407	101100	250304600	86500	86400	86500	86400	16
533	20250407	101000	248921700	86300	86300	86400	86300	4
534	20250407	100900	248576400	86300	86300	86300	86300	1
535	20250407	100800	248490100	86300	86200	86300	86200	2
536	20250407	100700	248317600	86200	86200	86200	86200	1
537	20250407	100600	248231400	86100	86200	86300	86100	33
538	20250407	100500	245387800	86400	86400	86400	86400	0
539	20250407	100400	245387800	86400	86400	86400	86400	4
540	20250407	100300	245042200	86300	86100	86300	86100	30
541	20250407	100200	242454000	86200	86200	86200	86200	45
542	20250407	100100	238575000	86100	86100	86100	86100	2
543	20250407	100000	238402800	86200	86300	86300	86200	130
544	20250407	095900	227195700	86300	86300	86300	86300	1
545	20250407	095800	227109400	86300	86300	86300	86300	7
546	20250407	095700	226505300	86300	86300	86300	86300	5
547	20250407	095600	226073800	86300	86300	86300	86300	12
548	20250407	095500	225038200	86300	86300	86300	86300	12
549	20250407	095400	224002600	86300	86300	86300	86300	2
550	20250407	095300	223830000	86400	86400	86400	86400	10
551	20250407	095200	222966000	86500	86400	86500	86400	14
552	20250407	095100	221756200	86400	86400	86400	86400	4
553	20250407	095000	221410600	86400	86300	86400	86300	7
554	20250407	094900	220806200	86300	86200	86300	86200	43
555	20250407	094800	217096500	86200	86200	86200	86200	3
556	20250407	094700	216837900	86200	86200	86200	86200	2
557	20250407	094600	216665500	86200	86200	86200	86200	1
558	20250407	094500	216579300	86300	86200	86300	86200	6
559	20250407	094400	216061900	86200	86200	86200	86200	1
560	20250407	094300	215975700	86200	86200	86200	86200	3
561	20250407	094200	215717100	86300	86300	86300	86200	22
562	20250407	094100	213818600	86300	86300	86300	86300	3
563	20250407	094000	213559700	86300	86300	86300	86300	2
564	20250407	093900	213387100	86200	86400	86400	86200	10
565	20250407	093800	212523500	86300	86300	86300	86300	2
566	20250407	093700	212350900	86300	86200	86300	86200	26
567	20250407	093600	210107300	86200	86100	86200	86000	526
568	20250407	093500	164771400	86200	86100	86200	86100	34
569	20250407	093400	161843900	86100	86100	86100	86100	2
570	20250407	093300	161671700	86100	86100	86100	86100	1
571	20250407	093200	161585600	86200	86200	86200	86100	14
572	20250407	093100	160379100	86100	86100	86200	86100	76
573	20250407	093000	153828400	86100	86200	86200	86100	16
574	20250407	092900	152450000	86200	86300	86300	86200	28
575	20250407	092800	150035100	86300	86200	86300	86200	5
576	20250407	092700	149603750	86200	86100	86200	86100	29
577	20250407	092600	147106550	86300	86200	86300	86200	11
578	20250407	092500	146158250	86200	86200	86200	86100	31
579	20250407	092400	143488650	86300	86400	86400	86200	154
580	20250407	092300	130190800	86500	86500	86500	86500	3
581	20250407	092200	129931300	86500	86500	86550	86450	24
582	20250407	092100	127855250	86500	86500	86600	86500	13
583	20250407	092000	126729750	86500	86500	86500	86500	0
584	20250407	091900	126729750	86500	86200	86500	86200	142
585	20250407	091800	114461150	86200	86600	86600	86200	517
586	20250407	091700	69810250	86500	86500	86500	86500	45
587	20250407	091600	65917750	86400	86500	86500	86400	5
588	20250407	091500	65485450	86450	86450	86450	86450	2
589	20250407	091400	65312550	86400	86500	86500	86400	7
590	20250407	091300	64707650	86500	86400	86500	86300	26
591	20250407	091200	62462450	86400	86500	86500	86400	14
592	20250407	091100	61252400	86400	86400	86400	86400	2
593	20250407	091000	61079600	86300	86500	86500	86300	6
594	20250407	090900	60561000	86300	86500	86600	86300	66
595	20250407	090800	54861200	86400	86600	86600	86400	69
596	20250407	090700	48887500	86600	86600	86600	86600	5
597	20250407	090600	48454500	86700	86600	86700	86600	2
598	20250407	090500	48281200	86700	86700	86700	86700	72
599	20250407	090400	42038800	86700	86700	86800	86700	35
600	20250407	090300	39001600	86600	87100	87100	86600	343
601	20250407	090200	9173100	87100	87400	87400	87100	44
602	20250407	090100	5339300	87400	87500	87500	87400	33
603	20250407	090000	2452700	87600	87600	87600	87500	28