KissMeData/035420/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190100	114690034100	191800	191800	191800	191800	43385
3	20250407	190000	114690034100	191800	191800	191800	191800	0
4	20250407	185900	114690034100	191800	191800	191800	191800	0
5	20250407	185800	114690034100	191800	191800	191800	191800	0
6	20250407	185700	114690034100	191800	191800	191800	191800	0
7	20250407	185600	114690034100	191800	191800	191800	191800	0
8	20250407	185500	114690034100	191800	191800	191800	191800	0
9	20250407	185400	114690034100	191800	191800	191800	191800	0
10	20250407	185300	114690034100	191800	191800	191800	191800	0
11	20250407	185200	114690034100	191800	191800	191800	191800	0
12	20250407	185100	114690034100	191800	191800	191800	191800	0
13	20250407	185000	114690034100	191800	191800	191800	191800	0
14	20250407	184900	114690034100	191800	191800	191800	191800	0
15	20250407	184800	114690034100	191800	191800	191800	191800	0
16	20250407	184700	114690034100	191800	191800	191800	191800	0
17	20250407	184600	114690034100	191800	191800	191800	191800	0
18	20250407	184500	114690034100	191800	191800	191800	191800	0
19	20250407	184400	114690034100	191800	191800	191800	191800	0
20	20250407	184300	114690034100	191800	191800	191800	191800	0
21	20250407	184200	114690034100	191800	191800	191800	191800	0
22	20250407	184100	114690034100	191800	191800	191800	191800	0
23	20250407	184000	114690034100	191800	191800	191800	191800	0
24	20250407	183900	114690034100	191800	191800	191800	191800	0
25	20250407	183800	114690034100	191800	191800	191800	191800	0
26	20250407	183700	114690034100	191800	191800	191800	191800	0
27	20250407	183600	114690034100	191800	191800	191800	191800	0
28	20250407	183500	114690034100	191800	191800	191800	191800	0
29	20250407	183400	114690034100	191800	191800	191800	191800	0
30	20250407	183300	114690034100	191800	191800	191800	191800	0
31	20250407	183200	114690034100	191800	191800	191800	191800	0
32	20250407	183100	114690034100	191800	191800	191800	191800	43385
33	20250407	183000	114690034100	191800	191800	191800	191800	0
34	20250407	182900	114690034100	191800	191800	191800	191800	0
35	20250407	182800	114690034100	191800	191800	191800	191800	0
36	20250407	182700	114690034100	191800	191800	191800	191800	0
37	20250407	182600	114690034100	191800	191800	191800	191800	0
38	20250407	182500	114690034100	191800	191800	191800	191800	0
39	20250407	182400	114690034100	191800	191800	191800	191800	0
40	20250407	182300	114690034100	191800	191800	191800	191800	0
41	20250407	182200	114690034100	191800	191800	191800	191800	0
42	20250407	182100	114690034100	191800	191800	191800	191800	0
43	20250407	182000	114690034100	191800	191800	191800	191800	0
44	20250407	181900	114690034100	191800	191800	191800	191800	0
45	20250407	181800	114690034100	191800	191800	191800	191800	0
46	20250407	181700	114690034100	191800	191800	191800	191800	0
47	20250407	181600	114690034100	191800	191800	191800	191800	0
48	20250407	181500	114690034100	191800	191800	191800	191800	0
49	20250407	181400	114690034100	191800	191800	191800	191800	0
50	20250407	181300	114690034100	191800	191800	191800	191800	0
51	20250407	181200	114690034100	191800	191800	191800	191800	0
52	20250407	181100	114690034100	191800	191800	191800	191800	0
53	20250407	181000	114690034100	191800	191800	191800	191800	0
54	20250407	180900	114690034100	191800	191800	191800	191800	0
55	20250407	180800	114690034100	191800	191800	191800	191800	0
56	20250407	180700	114690034100	191800	191800	191800	191800	0
57	20250407	180600	114690034100	191800	191800	191800	191800	0
58	20250407	180500	114690034100	191800	191800	191800	191800	0
59	20250407	180400	114690034100	191800	191800	191800	191800	0
60	20250407	180300	114690034100	191800	191800	191800	191800	0
61	20250407	180200	114690034100	191800	191800	191800	191800	0
62	20250407	180100	114690034100	191800	191800	191800	191800	43385
63	20250407	180000	114690034100	191800	191800	191800	191800	0
64	20250407	175900	114690034100	191800	191800	191800	191800	0
65	20250407	175800	114690034100	191800	191800	191800	191800	0
66	20250407	175700	114690034100	191800	191800	191800	191800	0
67	20250407	175600	114690034100	191800	191800	191800	191800	0
68	20250407	175500	114690034100	191800	191800	191800	191800	0
69	20250407	175400	114690034100	191800	191800	191800	191800	0
70	20250407	175300	114690034100	191800	191800	191800	191800	0
71	20250407	175200	114690034100	191800	191800	191800	191800	0
72	20250407	175100	114690034100	191800	191800	191800	191800	0
73	20250407	175000	114690034100	191800	191800	191800	191800	0
74	20250407	174900	114690034100	191800	191800	191800	191800	0
75	20250407	174800	114690034100	191800	191800	191800	191800	0
76	20250407	174700	114690034100	191800	191800	191800	191800	0
77	20250407	174600	114690034100	191800	191800	191800	191800	0
78	20250407	174500	114690034100	191800	191800	191800	191800	0
79	20250407	174400	114690034100	191800	191800	191800	191800	0
80	20250407	174300	114690034100	191800	191800	191800	191800	0
81	20250407	174200	114690034100	191800	191800	191800	191800	0
82	20250407	174100	114690034100	191800	191800	191800	191800	0
83	20250407	174000	114690034100	191800	191800	191800	191800	0
84	20250407	173900	114690034100	191800	191800	191800	191800	0
85	20250407	173800	114690034100	191800	191800	191800	191800	0
86	20250407	173700	114690034100	191800	191800	191800	191800	0
87	20250407	173600	114690034100	191800	191800	191800	191800	0
88	20250407	173500	114690034100	191800	191800	191800	191800	0
89	20250407	173400	114690034100	191800	191800	191800	191800	0
90	20250407	173300	114690034100	191800	191800	191800	191800	0
91	20250407	173200	114690034100	191800	191800	191800	191800	0
92	20250407	173100	114690034100	191800	191800	191800	191800	43385
93	20250407	173000	114690034100	191800	191800	191800	191800	0
94	20250407	172900	114690034100	191800	191800	191800	191800	0
95	20250407	172800	114690034100	191800	191800	191800	191800	0
96	20250407	172700	114690034100	191800	191800	191800	191800	0
97	20250407	172600	114690034100	191800	191800	191800	191800	0
98	20250407	172500	114690034100	191800	191800	191800	191800	0
99	20250407	172400	114690034100	191800	191800	191800	191800	0
100	20250407	172300	114690034100	191800	191800	191800	191800	0
101	20250407	172200	114690034100	191800	191800	191800	191800	0
102	20250407	172100	114690034100	191800	191800	191800	191800	0
103	20250407	172000	114690034100	191800	191800	191800	191800	0
104	20250407	171900	114690034100	191800	191800	191800	191800	0
105	20250407	171800	114690034100	191800	191800	191800	191800	0
106	20250407	171700	114690034100	191800	191800	191800	191800	0
107	20250407	171600	114690034100	191800	191800	191800	191800	0
108	20250407	171500	114690034100	191800	191800	191800	191800	0
109	20250407	171400	114690034100	191800	191800	191800	191800	0
110	20250407	171300	114690034100	191800	191800	191800	191800	0
111	20250407	171200	114690034100	191800	191800	191800	191800	0
112	20250407	171100	114690034100	191800	191800	191800	191800	0
113	20250407	171000	114690034100	191800	191800	191800	191800	0
114	20250407	170900	114690034100	191800	191800	191800	191800	0
115	20250407	170800	114690034100	191800	191800	191800	191800	0
116	20250407	170700	114690034100	191800	191800	191800	191800	0
117	20250407	170600	114690034100	191800	191800	191800	191800	0
118	20250407	170500	114690034100	191800	191800	191800	191800	0
119	20250407	170400	114690034100	191800	191800	191800	191800	0
120	20250407	170300	114690034100	191800	191800	191800	191800	0
121	20250407	170200	114690034100	191800	191800	191800	191800	0
122	20250407	170100	114690034100	191800	191800	191800	191800	43385
123	20250407	170000	114690034100	191800	191800	191800	191800	0
124	20250407	165900	114690034100	191800	191800	191800	191800	0
125	20250407	165800	114690034100	191800	191800	191800	191800	0
126	20250407	165700	114690034100	191800	191800	191800	191800	0
127	20250407	165600	114690034100	191800	191800	191800	191800	0
128	20250407	165500	114690034100	191800	191800	191800	191800	0
129	20250407	165400	114690034100	191800	191800	191800	191800	0
130	20250407	165300	114690034100	191800	191800	191800	191800	0
131	20250407	165200	114690034100	191800	191800	191800	191800	0
132	20250407	165100	114690034100	191800	191800	191800	191800	0
133	20250407	165000	114690034100	191800	191800	191800	191800	0
134	20250407	164900	114690034100	191800	191800	191800	191800	0
135	20250407	164800	114690034100	191800	191800	191800	191800	0
136	20250407	164700	114690034100	191800	191800	191800	191800	0
137	20250407	164600	114690034100	191800	191800	191800	191800	0
138	20250407	164500	114690034100	191800	191800	191800	191800	0
139	20250407	164400	114690034100	191800	191800	191800	191800	0
140	20250407	164300	114690034100	191800	191800	191800	191800	0
141	20250407	164200	114690034100	191800	191800	191800	191800	0
142	20250407	164100	114690034100	191800	191800	191800	191800	0
143	20250407	164000	114690034100	191800	191800	191800	191800	0
144	20250407	163900	114690034100	191800	191800	191800	191800	0
145	20250407	163800	114690034100	191800	191800	191800	191800	0
146	20250407	163700	114690034100	191800	191800	191800	191800	0
147	20250407	163600	114690034100	191800	191800	191800	191800	0
148	20250407	163500	114690034100	191800	191800	191800	191800	0
149	20250407	163400	114690034100	191800	191800	191800	191800	0
150	20250407	163300	114690034100	191800	191800	191800	191800	0
151	20250407	163200	114690034100	191800	191800	191800	191800	0
152	20250407	163100	114690034100	191800	191800	191800	191800	43385
153	20250407	163000	114690034100	191800	191800	191800	191800	0
154	20250407	162900	114690034100	191800	191800	191800	191800	0
155	20250407	162800	114690034100	191800	191800	191800	191800	0
156	20250407	162700	114690034100	191800	191800	191800	191800	0
157	20250407	162600	114690034100	191800	191800	191800	191800	0
158	20250407	162500	114690034100	191800	191800	191800	191800	0
159	20250407	162400	114690034100	191800	191800	191800	191800	0
160	20250407	162300	114690034100	191800	191800	191800	191800	0
161	20250407	162200	114690034100	191800	191800	191800	191800	0
162	20250407	162100	114690034100	191800	191800	191800	191800	0
163	20250407	162000	114690034100	191800	191800	191800	191800	0
164	20250407	161900	114690034100	191800	191800	191800	191800	0
165	20250407	161800	114690034100	191800	191800	191800	191800	0
166	20250407	161700	114690034100	191800	191800	191800	191800	0
167	20250407	161600	114690034100	191800	191800	191800	191800	0
168	20250407	161500	114690034100	191800	191800	191800	191800	0
169	20250407	161400	114690034100	191800	191800	191800	191800	0
170	20250407	161300	114690034100	191800	191800	191800	191800	0
171	20250407	161200	114690034100	191800	191800	191800	191800	0
172	20250407	161100	114690034100	191800	191800	191800	191800	0
173	20250407	161000	114690034100	191800	191800	191800	191800	0
174	20250407	160900	114690034100	191800	191800	191800	191800	0
175	20250407	160800	114690034100	191800	191800	191800	191800	0
176	20250407	160700	114690034100	191800	191800	191800	191800	0
177	20250407	160600	114690034100	191800	191800	191800	191800	0
178	20250407	160500	114690034100	191800	191800	191800	191800	0
179	20250407	160400	114690034100	191800	191800	191800	191800	0
180	20250407	160300	114690034100	191800	191800	191800	191800	0
181	20250407	160200	114690034100	191800	191800	191800	191800	0
182	20250407	160100	114690034100	191800	191800	191800	191800	43385
183	20250407	160000	114690034100	191800	191800	191800	191800	0
184	20250407	155900	114690034100	191800	191800	191800	191800	0
185	20250407	155800	114690034100	191800	191800	191800	191800	0
186	20250407	155700	114690034100	191800	191800	191800	191800	0
187	20250407	155600	114690034100	191800	191800	191800	191800	0
188	20250407	155500	114690034100	191800	191800	191800	191800	0
189	20250407	155400	114690034100	191800	191800	191800	191800	0
190	20250407	155300	114690034100	191800	191800	191800	191800	0
191	20250407	155200	114690034100	191800	191800	191800	191800	0
192	20250407	155100	114690034100	191800	191800	191800	191800	0
193	20250407	155000	114690034100	191800	191800	191800	191800	0
194	20250407	154900	114690034100	191800	191800	191800	191800	0
195	20250407	154800	114690034100	191800	191800	191800	191800	0
196	20250407	154700	114690034100	191800	191800	191800	191800	0
197	20250407	154600	114690034100	191800	191800	191800	191800	0
198	20250407	154500	114690034100	191800	191800	191800	191800	0
199	20250407	154400	114690034100	191800	191800	191800	191800	0
200	20250407	154300	114690034100	191800	191800	191800	191800	0
201	20250407	154200	114690034100	191800	191800	191800	191800	0
202	20250407	154100	114690034100	191800	191800	191800	191800	0
203	20250407	154000	114690034100	191800	191800	191800	191800	0
204	20250407	153900	114690034100	191800	191800	191800	191800	0
205	20250407	153800	114690034100	191800	191800	191800	191800	0
206	20250407	153700	114690034100	191800	191800	191800	191800	0
207	20250407	153600	114690034100	191800	191800	191800	191800	0
208	20250407	153500	114690034100	191800	191800	191800	191800	0
209	20250407	153400	114690034100	191800	191800	191800	191800	0
210	20250407	153300	114690034100	191800	191800	191800	191800	0
211	20250407	153200	114690034100	191800	191800	191800	191800	0
212	20250407	153100	114690034100	191800	191800	191800	191800	43385
213	20250407	153000	114690034100	191800	191800	191800	191800	43385
214	20250407	152900	106368791100	191650	191650	191650	191650	0
215	20250407	152800	106368791100	191650	191650	191650	191650	0
216	20250407	152700	106368791100	191650	191650	191650	191650	0
217	20250407	152600	106368791100	191650	191650	191650	191650	0
218	20250407	152500	106368791100	191650	191650	191650	191650	0
219	20250407	152400	106368791100	191650	191650	191650	191650	0
220	20250407	152300	106368791100	191650	191650	191650	191650	0
221	20250407	152200	106368791100	191650	191650	191650	191650	0
222	20250407	152100	106368791100	191650	191650	191650	191650	0
223	20250407	152000	106368791100	191650	191650	191650	191650	0
224	20250407	151900	106368791100	191650	191900	191900	191500	1362
225	20250407	151800	106107670750	191900	192000	192100	191900	1414
226	20250407	151700	105836279150	192000	192100	192200	191900	3072
227	20250407	151600	105246325400	192100	192000	192200	191900	2312
228	20250407	151500	104802350500	192000	192000	192100	191900	2322
229	20250407	151400	104356547300	192000	192000	192200	191900	2148
230	20250407	151300	103943979200	192100	191900	192100	191800	1665
231	20250407	151200	103624311800	191900	192200	192300	191800	2096
232	20250407	151100	103221691600	192100	191900	192200	191800	3526
233	20250407	151000	102544582050	191900	191900	191900	191800	2268
234	20250407	150900	102109383000	191900	192000	192000	191800	1885
235	20250407	150800	101747645000	192000	192100	192100	191900	1805
236	20250407	150700	101400985050	192100	192200	192200	192000	1614
237	20250407	150600	101090861850	192200	192400	192400	192100	1067
238	20250407	150500	100885739250	192400	192300	192400	192100	1490
239	20250407	150400	100599226350	192200	192300	192300	192100	1047
240	20250407	150300	100397978550	192300	192200	192300	192100	1079
241	20250407	150200	100190591050	192200	192200	192300	192100	950
242	20250407	150100	100007974050	192200	192100	192300	192000	1457
243	20250407	150000	99727937850	192100	192000	192200	191900	934
244	20250407	145900	99548598550	192100	191900	192200	191800	1262
245	20250407	145800	99306276850	191900	191800	192000	191800	790
246	20250407	145700	99154688100	191900	191800	192000	191800	850
247	20250407	145600	98991573600	191900	191700	191900	191600	734
248	20250407	145500	98850813100	191700	191900	191900	191600	1545
249	20250407	145400	98554549200	191800	191900	191900	191800	738
250	20250407	145300	98412954300	191900	191900	192000	191800	692
251	20250407	145200	98280170900	191900	191900	191900	191800	794
252	20250407	145100	98127835500	191900	191900	191900	191800	717
253	20250407	145000	97990276950	191800	191900	192000	191700	1566
254	20250407	144900	97689842150	191900	192000	192100	191800	1189
255	20250407	144800	97461687050	192000	191900	192000	191800	887
256	20250407	144700	97291505000	191800	192000	192200	191800	902
257	20250407	144600	97118324700	192100	192100	192300	192100	1215
258	20250407	144500	96884834800	192100	192000	192200	192000	939
259	20250407	144400	96704475750	192100	192100	192200	191900	1087
260	20250407	144300	96495678950	192100	192000	192200	191800	1202
261	20250407	144200	96264987100	192100	192200	192200	191900	967
262	20250407	144100	96079247300	192100	192000	192200	191800	733
263	20250407	144000	95938465700	192100	192000	192100	191900	802
264	20250407	143900	95784502750	192100	192100	192200	192000	1200
265	20250407	143800	95553979450	192200	192400	192400	192000	714
266	20250407	143700	95416755650	192400	192500	192700	192200	618
267	20250407	143600	95297837900	192600	192500	192600	192500	500
268	20250407	143500	95201571900	192600	192500	192700	192400	887
269	20250407	143400	95030757700	192400	192200	192500	192200	665
270	20250407	143300	94902803250	192200	192300	192500	192200	632
271	20250407	143200	94781260150	192400	192400	192500	192300	546
272	20250407	143100	94676208750	192500	192500	192600	192300	606
273	20250407	143000	94559573900	192500	192200	192600	192200	672
274	20250407	142900	94430297300	192200	192200	192300	191900	686
275	20250407	142800	94298542400	192100	192400	192600	192100	1075
276	20250407	142700	94091738650	192500	192600	192600	192300	1439
277	20250407	142600	93814746450	192600	192400	192600	192300	670
278	20250407	142500	93685788800	192500	192600	192700	192300	845
279	20250407	142400	93523148400	192600	192600	192700	192500	492
280	20250407	142300	93428378700	192600	192600	192700	192400	527
281	20250407	142200	93326868950	192600	192700	192800	192500	679
282	20250407	142100	93196091150	192800	192600	192800	192400	605
283	20250407	142000	93079576600	192600	192800	192900	192500	1458
284	20250407	141900	92798504300	192900	192300	193000	192300	2356
285	20250407	141800	92344412200	192400	192000	192400	191900	1553
286	20250407	141700	92046052300	192000	192000	192100	191900	610
287	20250407	141600	91928927150	192000	191900	192100	191900	622
288	20250407	141500	91809532150	191900	191900	192100	191900	1262
289	20250407	141400	91567224050	191900	191800	192000	191700	1272
290	20250407	141300	91323212800	191800	191800	191900	191800	453
291	20250407	141200	91236309900	191900	191800	191900	191800	733
292	20250407	141100	91095697500	191800	191800	191900	191700	1040
293	20250407	141000	90896268750	191800	191900	191900	191700	672
294	20250407	140900	90767363550	191800	191700	192000	191700	477
295	20250407	140800	90675850400	191800	192000	192100	191800	1052
296	20250407	140700	90473905200	191900	192000	192100	191700	2234
297	20250407	140600	90045346700	192000	191700	192000	191600	724
298	20250407	140500	89906494550	191700	192000	192000	191700	400
299	20250407	140400	89829776450	191900	191900	192000	191800	504
300	20250407	140300	89733060350	191900	191900	191900	191700	443
301	20250407	140200	89648078000	191800	191900	192000	191600	871
302	20250407	140100	89481026600	192000	192000	192200	191900	657
303	20250407	140000	89354896300	192100	191900	192100	191700	620
304	20250407	135900	89235894450	191800	192000	192100	191800	637
305	20250407	135800	89113637050	191800	191800	192200	191800	1424
306	20250407	135700	88840333650	191900	191700	191900	191700	515
307	20250407	135600	88741562350	191700	191800	191900	191700	712
308	20250407	135500	88605003850	191700	191900	192000	191700	474
309	20250407	135400	88514055350	191900	192100	192200	191900	646
310	20250407	135300	88389995400	192100	192200	192400	191900	588
311	20250407	135200	88277020350	192100	192300	192400	192100	773
312	20250407	135100	88128428900	192200	192300	192300	192100	355
313	20250407	135000	88060182900	192300	192400	192500	192300	479
314	20250407	134900	87968035900	192300	192000	192500	192000	783
315	20250407	134800	87817422800	192400	192000	192400	191900	1382
316	20250407	134700	87551809800	192100	192100	192200	191800	813
317	20250407	134600	87395706600	192100	191900	192300	191800	1747
318	20250407	134500	87060245750	192000	191900	192100	191800	683
319	20250407	134400	86929164550	191900	191600	191900	191500	571
320	20250407	134300	86819747850	191600	191500	191600	191400	678
321	20250407	134200	86689906400	191600	191800	191800	191500	787
322	20250407	134100	86539111000	191800	192000	192000	191700	1037
323	20250407	134000	86340181300	191900	191900	192100	191900	564
324	20250407	133900	86231896550	192000	191900	192000	191800	627
325	20250407	133800	86111547450	192000	192000	192000	191800	763
326	20250407	133700	85965108850	192000	192200	192300	192000	637
327	20250407	133600	85842724100	192200	192200	192400	192100	790
328	20250407	133500	85690845300	192200	192400	192400	192200	416
329	20250407	133400	85610847550	192300	191800	192400	191800	1875
330	20250407	133300	85250719950	191900	191900	192100	191800	844
331	20250407	133200	85088715250	192000	191800	192100	191800	479
332	20250407	133100	84996758200	191900	192000	192100	191900	879
333	20250407	133000	84828014900	192000	192000	192200	191900	628
334	20250407	132900	84707411200	191900	192000	192200	191900	443
335	20250407	132800	84622362150	192000	191900	192200	191800	977
336	20250407	132700	84434786850	191900	191900	192000	191700	797
337	20250407	132600	84281845250	191900	192000	192000	191800	563
338	20250407	132500	84173835600	192000	192000	192000	191800	634
339	20250407	132400	84052147500	192000	192000	192100	191900	778
340	20250407	132300	83902795200	191900	192200	192300	191900	442
341	20250407	132200	83817875850	192100	191900	192300	191900	1023
342	20250407	132100	83621399350	191900	192200	192200	191900	923
343	20250407	132000	83444139550	192200	192000	192300	191900	588
344	20250407	131900	83331177100	192000	192400	192400	191900	1074
345	20250407	131800	83124778800	192400	192400	192400	192200	407
346	20250407	131700	83046499050	192400	192600	192600	192200	1228
347	20250407	131600	82810282850	192600	193000	193000	192300	1904
348	20250407	131500	82443529450	193000	192900	193100	192900	683
349	20250407	131400	82311727000	192900	193200	193200	192800	647
350	20250407	131300	82186833400	193200	193200	193300	193000	759
351	20250407	131200	82040244400	193100	193100	193200	193000	621
352	20250407	131100	81920317350	193100	193000	193300	192900	746
353	20250407	131000	81776279250	193000	193000	193300	192800	1151
354	20250407	130900	81554111350	193000	193400	193600	193000	995
355	20250407	130800	81361833400	193400	193400	193600	193100	1392
356	20250407	130700	81092642900	193400	193400	193400	193100	1059
357	20250407	130600	80888003300	193300	193400	193500	193100	2228
358	20250407	130500	80457396050	193500	193000	193500	192800	1740
359	20250407	130400	80121053750	192900	192600	193000	192600	671
360	20250407	130300	79991629550	192500	192700	192800	192500	990
361	20250407	130200	79800926300	192700	192700	192800	192600	564
362	20250407	130100	79692260400	192700	192400	192700	192000	1470
363	20250407	130000	79409538750	192400	192600	192700	192300	1741
364	20250407	125900	79074340050	192500	192100	192600	192100	741
365	20250407	125800	78931786850	192100	192200	192300	192100	510
366	20250407	125700	78833748200	192300	192400	192500	191900	1601
367	20250407	125600	78526010800	192500	192400	192500	192200	826
368	20250407	125500	78367168950	192400	192300	192500	192300	611
369	20250407	125400	78249617000	192400	192200	192400	192100	993
370	20250407	125300	78058653800	192200	191900	192300	191900	1905
371	20250407	125200	77692820200	191900	191800	192000	191800	524
372	20250407	125100	77592254350	191800	191600	191900	191600	970
373	20250407	125000	77406203950	191600	191600	191900	191300	1246
374	20250407	124900	77167562350	191600	191800	192000	191600	740
375	20250407	124800	77025634000	191700	191500	191900	191500	969
376	20250407	124700	76839817550	191600	191300	191600	191200	2967
377	20250407	124600	76272159850	191300	191300	191300	191100	2387
378	20250407	124500	75815838100	191200	191300	191300	191200	1212
379	20250407	124400	75584079100	191200	191300	191400	191200	794
380	20250407	124300	75432170450	191400	191300	191500	191200	992
381	20250407	124200	75242384450	191200	191400	191600	191200	891
382	20250407	124100	75071875500	191400	191300	191400	191200	867
383	20250407	124000	74905982850	191200	191300	191400	191200	963
384	20250407	123900	74721744100	191300	191300	191500	191200	1225
385	20250407	123800	74487413850	191200	191500	191600	191100	2203
386	20250407	123700	74065772800	191600	191600	191700	191400	1106
387	20250407	123600	73854010400	191600	191500	191700	191300	1462
388	20250407	123500	73573985800	191500	191700	191700	191500	1033
389	20250407	123400	73376131850	191600	191600	191700	191500	641
390	20250407	123300	73253313350	191600	191500	191700	191500	483
391	20250407	123200	73160768750	191600	191600	191800	191400	894
392	20250407	123100	72989471500	191600	191900	192000	191500	1709
393	20250407	123000	72661896300	191900	192000	192000	191500	1408
394	20250407	122900	72391976500	192000	192000	192200	191900	469
395	20250407	122800	72301928050	192000	192100	192200	192000	656
396	20250407	122700	72175933850	192200	191800	192200	191800	1153
397	20250407	122600	71954544750	191800	191900	192000	191800	756
398	20250407	122500	71809448150	191900	191700	191900	191600	734
399	20250407	122400	71668716150	191800	191900	192000	191700	1047
400	20250407	122300	71467842950	191900	191800	192000	191800	323
401	20250407	122200	71405861050	191800	192000	192000	191800	857
402	20250407	122100	71241397850	191900	192200	192200	191900	1005
403	20250407	122000	71048419750	192200	192400	192500	192200	987
404	20250407	121900	70858654750	192400	192200	192400	192100	787
405	20250407	121800	70707334350	192100	192400	192600	192050	670
406	20250407	121700	70578478600	192500	192400	192500	192300	635
407	20250407	121600	70456296700	192400	192400	192500	192300	349
408	20250407	121500	70389141400	192300	192400	192400	192200	463
409	20250407	121400	70300073850	192300	192300	192400	192100	773
410	20250407	121300	70151489550	192300	192100	192400	192000	371
411	20250407	121200	70080178800	192100	192100	192200	191800	4288
412	20250407	121100	69256867500	192200	192500	192600	192100	826
413	20250407	121000	69097918300	192400	192700	192700	192200	1384
414	20250407	120900	68831601150	192700	192800	192900	192600	650
415	20250407	120800	68706332350	192900	193000	193200	192800	1146
416	20250407	120700	68485212950	193100	193300	193300	193000	659
417	20250407	120600	68357944850	193300	193300	193300	193100	513
418	20250407	120500	68258804750	193200	193500	193500	193200	1189
419	20250407	120400	68028956950	193500	193300	193500	193200	965
420	20250407	120300	67842361900	193400	193400	193700	193300	491
421	20250407	120200	67747382400	193400	193400	193500	193200	532
422	20250407	120100	67644504500	193300	193500	193600	193200	848
423	20250407	120000	67480558650	193600	194000	194000	193400	1400
424	20250407	115900	67209437350	194000	193900	194000	193700	712
425	20250407	115800	67071408550	193900	193800	193900	193500	613
426	20250407	115700	66952685550	193800	193900	194000	193600	1332
427	20250407	115600	66694468850	193900	193800	194200	193800	577
428	20250407	115500	66582566750	194100	194100	194300	193700	1935
429	20250407	115400	66207147000	194200	194000	194500	194000	1477
430	20250407	115300	65920280000	194100	194300	194400	193800	1225
431	20250407	115200	65682539600	194200	194400	194400	194100	1184
432	20250407	115100	65452499900	194400	194400	194700	194300	1083
433	20250407	115000	65241900600	194400	194300	194500	194300	920
434	20250407	114900	65063041750	194300	194400	194600	194300	972
435	20250407	114800	64874050250	194500	194200	194500	194100	1150
436	20250407	114700	64650614650	194200	193800	194200	193700	775
437	20250407	114600	64500284200	193700	194100	194100	193700	947
438	20250407	114500	64316673300	194100	194000	194200	193900	794
439	20250407	114400	64162585100	194100	194000	194200	193800	909
440	20250407	114300	63986260300	194000	194000	194100	193800	860
441	20250407	114200	63819455300	194100	193700	194100	193700	844
442	20250407	114100	63655784200	193900	193800	193900	193600	810
443	20250407	114000	63498868000	193800	193400	193800	193300	933
444	20250407	113900	63318261200	193500	193300	193600	193200	676
445	20250407	113800	63187559300	193300	193700	193800	193200	1442
446	20250407	113700	62908501150	193700	193900	193900	193300	1123
447	20250407	113600	62691076100	193800	193400	194000	193400	869
448	20250407	113500	62522764650	193400	194100	194200	193400	1256
449	20250407	113400	62279224150	194100	194000	194200	193600	1116
450	20250407	113300	62062836550	194000	194200	194200	193800	802
451	20250407	113200	61907191950	194200	193800	194200	193800	1024
452	20250407	113100	61708529750	193900	193900	194100	193800	823
453	20250407	113000	61548937550	193900	194000	194100	193500	1093
454	20250407	112900	61337170050	194100	193900	194300	193800	977
455	20250407	112800	61147578250	193900	194000	194200	193600	1512
456	20250407	112700	60854563950	193900	194100	194300	193800	1591
457	20250407	112600	60545990250	194000	194000	194100	193800	1414
458	20250407	112500	60271844750	194000	194000	194100	193600	1277
459	20250407	112400	60024264200	194000	194100	194200	193700	972
460	20250407	112300	59835745600	194200	194600	194600	194100	1453
461	20250407	112200	59553476000	194700	194800	194900	194700	896
462	20250407	112100	59378909600	194900	194800	194900	194700	369
463	20250407	112000	59307037000	194700	194600	194800	194600	824
464	20250407	111900	59146579000	194500	194700	194800	194300	1292
465	20250407	111800	58895286600	194800	194800	194900	194500	1268
466	20250407	111700	58648412400	194900	194800	194900	194700	521
467	20250407	111600	58546898300	194900	194700	194900	194700	601
468	20250407	111500	58429821700	194600	194600	194900	194300	1117
469	20250407	111400	58212342700	194500	194600	194800	194500	1083
470	20250407	111300	58001542100	194500	194500	194600	194400	910
471	20250407	111200	57824554500	194400	194600	194600	194400	336
472	20250407	111100	57759199750	194600	194600	194800	194300	800
473	20250407	111000	57603508550	194600	195000	195000	194200	1716
474	20250407	110900	57269676550	195000	194800	195200	194800	1029
475	20250407	110800	57068985050	194900	194600	195000	194500	691
476	20250407	110700	56934328850	194600	194800	195000	194400	1006
477	20250407	110600	56738444750	194900	195000	195100	194800	1191
478	20250407	110500	56506294400	194700	194700	195100	194500	3048
479	20250407	110400	55912296500	194800	194200	194800	194100	3482
480	20250407	110300	55235111500	194200	193900	194300	193800	3208
481	20250407	110200	54612626400	193900	193800	194100	193700	1491
482	20250407	110100	54323530200	193800	194200	194200	193500	1113
483	20250407	110000	54107879700	193900	193800	194200	193800	1198
484	20250407	105900	53875496350	193900	193900	193900	193600	1979
485	20250407	105800	53491998250	194000	193900	194000	193800	554
486	20250407	105700	53384582550	193900	193900	194000	193800	782
487	20250407	105600	53232972050	194000	193700	194000	193600	2009
488	20250407	105500	52843498350	193800	193700	193900	193600	1229
489	20250407	105400	52605409850	193700	193600	193700	193500	491
490	20250407	105300	52510354450	193600	193400	193800	193300	1678
491	20250407	105200	52185533450	193300	192900	193700	192800	2641
492	20250407	105100	51674953350	192900	192700	192900	192700	666
493	20250407	105000	51546512150	192800	192700	192800	192600	1126
494	20250407	104900	51329543550	192700	192700	192900	192500	1288
495	20250407	104800	51081326450	192600	192400	192700	192300	531
496	20250407	104700	50979069950	192500	192900	192900	192100	1251
497	20250407	104600	50738343650	192800	192600	192900	192500	1523
498	20250407	104500	50444872650	192600	192500	192700	192300	801
499	20250407	104400	50290722350	192500	192800	192800	192400	1253
500	20250407	104300	50049426050	192600	192800	192900	192600	1765
501	20250407	104200	49709145050	192800	192900	193100	192500	1550
502	20250407	104100	49410254050	192900	193600	193800	192900	923
503	20250407	104000	49231830550	193700	193200	193800	193100	1267
504	20250407	103900	48986678550	193300	193600	193800	193100	1453
505	20250407	103800	48705540550	193600	193700	193800	193600	1287
506	20250407	103700	48456261250	193800	193200	193800	193100	1774
507	20250407	103600	48113073650	193200	193400	193500	193100	1695
508	20250407	103500	47785316950	193300	193200	193400	193000	1513
509	20250407	103400	47493021450	193200	192900	193200	192700	5074
510	20250407	103300	46514172650	192800	192400	192900	192300	4116
511	20250407	103200	45721394350	192400	192500	192500	192300	889
512	20250407	103100	45550346450	192500	192500	192600	192400	828
513	20250407	103000	45391000350	192400	192500	192700	192300	1268
514	20250407	102900	45146870050	192500	192500	192700	192400	567
515	20250407	102800	45037699450	192400	192200	192600	192200	1242
516	20250407	102700	44798693550	192300	192400	192600	192200	717
517	20250407	102600	44660741900	192400	192400	192600	192100	2198
518	20250407	102500	44237855700	192400	191900	192400	191900	5142
519	20250407	102400	43249857300	191900	191900	192000	191900	1476
520	20250407	102300	42966503600	192000	191800	192200	191800	4082
521	20250407	102200	42182928500	191800	191600	191800	191600	1004
522	20250407	102100	41990444200	191600	191600	191700	191500	1239
523	20250407	102000	41753028700	191700	191500	191700	191400	1233
524	20250407	101900	41516872700	191500	191100	191500	191000	762
525	20250407	101800	41371205300	191200	190900	191300	190800	1949
526	20250407	101700	40998949500	190900	190600	191000	190600	512
527	20250407	101600	40901248700	190600	190600	190800	190400	1424
528	20250407	101500	40629873900	190500	190600	190600	190400	2579
529	20250407	101400	40138647200	190600	190700	190900	190500	2912
530	20250407	101300	39583602000	190700	191200	191200	190600	3779
531	20250407	101200	38862433100	191200	191600	191700	191200	1258
532	20250407	101100	38621619250	191600	191400	191700	191400	1888
533	20250407	101000	38260025600	191400	191200	191500	191000	1159
534	20250407	100900	38038364000	191200	191200	191300	191100	747
535	20250407	100800	37895543300	191100	191000	191200	190900	525
536	20250407	100700	37795221000	191000	191000	191000	190900	521
537	20250407	100600	37695722900	190900	191100	191200	190900	584
538	20250407	100500	37584145900	191100	191300	191400	190700	2248
539	20250407	100400	37154902800	191200	191100	191400	191000	1701
540	20250407	100300	36829687750	191100	191400	191400	191000	1108
541	20250407	100200	36617792850	191300	191200	191400	191100	1096
542	20250407	100100	36408171850	191200	191300	191300	190900	1290
543	20250407	100000	36161683700	191300	190500	191400	190500	4092
544	20250407	095900	35380303100	190600	190500	190700	190400	1769
545	20250407	095800	35043253200	190400	190300	190500	190300	682
546	20250407	095700	34913415150	190200	190200	190400	190100	1378
547	20250407	095600	34651373450	190200	190300	190800	190100	1737
548	20250407	095500	34320651650	190300	190100	190700	190000	1846
549	20250407	095400	33969302500	190000	190100	190200	190000	823
550	20250407	095300	33812855300	190100	190000	190100	189900	1185
551	20250407	095200	33587666600	190000	190100	190200	190000	1167
552	20250407	095100	33365891200	190100	189900	190200	189700	2580
553	20250407	095000	32875911800	189800	189700	189800	189500	1770
554	20250407	094900	32540229300	189700	189700	189900	189300	2810
555	20250407	094800	32007593600	189700	189850	190000	189500	4959
556	20250407	094700	31066835750	189900	190000	190100	189800	1743
557	20250407	094600	30735712400	190000	189900	190100	189800	1128
558	20250407	094500	30521394300	189900	190000	190100	189600	9802
559	20250407	094400	28660782500	190000	190200	190200	189900	9527
560	20250407	094300	26850110000	190100	190800	190800	190100	5143
561	20250407	094200	25871148900	190700	190800	190900	190600	497
562	20250407	094100	25776334200	190900	190700	191000	190600	659
563	20250407	094000	25650607300	190700	190800	190900	190600	868
564	20250407	093900	25485010500	190900	190600	190900	190500	2278
565	20250407	093800	25050694200	190700	190500	190700	190500	2471
566	20250407	093700	24579757100	190500	190500	190600	190400	992
567	20250407	093600	24390790100	190600	190700	190700	190200	4059
568	20250407	093500	23617980000	190600	190900	190900	190600	853
569	20250407	093400	23455276800	190700	190800	190900	190600	1006
570	20250407	093300	23263361050	190800	190600	191000	190600	1320
571	20250407	093200	23011507050	190600	190400	190900	190400	2060
572	20250407	093100	22618941850	190400	190200	190500	190200	1595
573	20250407	093000	22315252150	190400	190600	190600	190000	9826
574	20250407	092900	20446429150	190600	190500	190600	190400	742
575	20250407	092800	20305092750	190500	190600	190600	190300	5508
576	20250407	092700	19256277250	190500	190900	190900	190500	3847
577	20250407	092600	18522541150	190800	190900	190900	190800	487
578	20250407	092500	18429587000	190900	190900	190900	190800	762
579	20250407	092400	18284151000	190900	191100	191200	190800	1379
580	20250407	092300	18020877900	191100	191100	191200	190600	5303
581	20250407	092200	17008521500	191200	191600	191600	191100	3076
582	20250407	092100	16419751950	191600	191500	191800	191500	1117
583	20250407	092000	16205738750	191500	191500	191700	191300	1959
584	20250407	091900	15830663950	191500	191900	192000	191500	2169
585	20250407	091800	15414880350	192000	191700	192000	191700	1645
586	20250407	091700	15099353250	191700	192200	192400	191700	4057
587	20250407	091600	14320748800	192200	192300	192500	192100	2728
588	20250407	091500	13796115000	192400	192300	192400	192100	1198
589	20250407	091400	13565840800	192200	192200	192300	191800	1616
590	20250407	091300	13255437900	192200	191900	192300	191800	1630
591	20250407	091200	12942390600	191900	191400	192000	191400	1590
592	20250407	091100	12637466400	191600	191600	191700	191300	1415
593	20250407	091000	12366488000	191600	191600	191800	191300	2000
594	20250407	090900	11983493050	191500	190700	191700	190700	1365
595	20250407	090800	11722407750	190700	191000	191100	190600	5966
596	20250407	090700	10583862600	190950	190900	191000	190800	998
597	20250407	090600	10393376950	190900	190900	191000	190700	3490
598	20250407	090500	9727254500	190800	190600	190900	190600	1945
599	20250407	090400	9356406100	190500	190700	191000	190400	3477
600	20250407	090300	8693777900	190900	190700	190900	190500	5346
601	20250407	090200	7674528500	190800	190800	191100	190600	3485
602	20250407	090100	7009683600	190700	190900	191900	190500	5582
603	20250407	090000	5943527400	191000	192400	193000	190900	30930