KissMeData/096770/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194900	14970137750	97700	97700	97700	97700	11048
3	20250415	194800	14970137750	97700	97700	97700	97700	0
4	20250415	194700	14970137750	97700	97700	97700	97700	0
5	20250415	194600	14970137750	97700	97700	97700	97700	0
6	20250415	194500	14970137750	97700	97700	97700	97700	0
7	20250415	194400	14970137750	97700	97700	97700	97700	0
8	20250415	194300	14970137750	97700	97700	97700	97700	0
9	20250415	194200	14970137750	97700	97700	97700	97700	0
10	20250415	194100	14970137750	97700	97700	97700	97700	0
11	20250415	194000	14970137750	97700	97700	97700	97700	0
12	20250415	193900	14970137750	97700	97700	97700	97700	0
13	20250415	193800	14970137750	97700	97700	97700	97700	0
14	20250415	193700	14970137750	97700	97700	97700	97700	0
15	20250415	193600	14970137750	97700	97700	97700	97700	0
16	20250415	193500	14970137750	97700	97700	97700	97700	0
17	20250415	193400	14970137750	97700	97700	97700	97700	0
18	20250415	193300	14970137750	97700	97700	97700	97700	0
19	20250415	193200	14970137750	97700	97700	97700	97700	0
20	20250415	193100	14970137750	97700	97700	97700	97700	0
21	20250415	193000	14970137750	97700	97700	97700	97700	0
22	20250415	192900	14970137750	97700	97700	97700	97700	0
23	20250415	192800	14970137750	97700	97700	97700	97700	0
24	20250415	192700	14970137750	97700	97700	97700	97700	0
25	20250415	192600	14970137750	97700	97700	97700	97700	0
26	20250415	192500	14970137750	97700	97700	97700	97700	0
27	20250415	192400	14970137750	97700	97700	97700	97700	0
28	20250415	192300	14970137750	97700	97700	97700	97700	0
29	20250415	192200	14970137750	97700	97700	97700	97700	0
30	20250415	192100	14970137750	97700	97700	97700	97700	0
31	20250415	192000	14970137750	97700	97700	97700	97700	0
32	20250415	191900	14970137750	97700	97700	97700	97700	11048
33	20250415	191800	14970137750	97700	97700	97700	97700	0
34	20250415	191700	14970137750	97700	97700	97700	97700	0
35	20250415	191600	14970137750	97700	97700	97700	97700	0
36	20250415	191500	14970137750	97700	97700	97700	97700	0
37	20250415	191400	14970137750	97700	97700	97700	97700	0
38	20250415	191300	14970137750	97700	97700	97700	97700	0
39	20250415	191200	14970137750	97700	97700	97700	97700	0
40	20250415	191100	14970137750	97700	97700	97700	97700	0
41	20250415	191000	14970137750	97700	97700	97700	97700	0
42	20250415	190900	14970137750	97700	97700	97700	97700	0
43	20250415	190800	14970137750	97700	97700	97700	97700	0
44	20250415	190700	14970137750	97700	97700	97700	97700	0
45	20250415	190600	14970137750	97700	97700	97700	97700	0
46	20250415	190500	14970137750	97700	97700	97700	97700	0
47	20250415	190400	14970137750	97700	97700	97700	97700	0
48	20250415	190300	14970137750	97700	97700	97700	97700	0
49	20250415	190200	14970137750	97700	97700	97700	97700	0
50	20250415	190100	14970137750	97700	97700	97700	97700	0
51	20250415	190000	14970137750	97700	97700	97700	97700	0
52	20250415	185900	14970137750	97700	97700	97700	97700	0
53	20250415	185800	14970137750	97700	97700	97700	97700	0
54	20250415	185700	14970137750	97700	97700	97700	97700	0
55	20250415	185600	14970137750	97700	97700	97700	97700	0
56	20250415	185500	14970137750	97700	97700	97700	97700	0
57	20250415	185400	14970137750	97700	97700	97700	97700	0
58	20250415	185300	14970137750	97700	97700	97700	97700	0
59	20250415	185200	14970137750	97700	97700	97700	97700	0
60	20250415	185100	14970137750	97700	97700	97700	97700	0
61	20250415	185000	14970137750	97700	97700	97700	97700	0
62	20250415	184900	14970137750	97700	97700	97700	97700	11048
63	20250415	184800	14970137750	97700	97700	97700	97700	0
64	20250415	184700	14970137750	97700	97700	97700	97700	0
65	20250415	184600	14970137750	97700	97700	97700	97700	0
66	20250415	184500	14970137750	97700	97700	97700	97700	0
67	20250415	184400	14970137750	97700	97700	97700	97700	0
68	20250415	184300	14970137750	97700	97700	97700	97700	0
69	20250415	184200	14970137750	97700	97700	97700	97700	0
70	20250415	184100	14970137750	97700	97700	97700	97700	0
71	20250415	184000	14970137750	97700	97700	97700	97700	0
72	20250415	183900	14970137750	97700	97700	97700	97700	0
73	20250415	183800	14970137750	97700	97700	97700	97700	0
74	20250415	183700	14970137750	97700	97700	97700	97700	0
75	20250415	183600	14970137750	97700	97700	97700	97700	0
76	20250415	183500	14970137750	97700	97700	97700	97700	0
77	20250415	183400	14970137750	97700	97700	97700	97700	0
78	20250415	183300	14970137750	97700	97700	97700	97700	0
79	20250415	183200	14970137750	97700	97700	97700	97700	0
80	20250415	183100	14970137750	97700	97700	97700	97700	0
81	20250415	183000	14970137750	97700	97700	97700	97700	0
82	20250415	182900	14970137750	97700	97700	97700	97700	0
83	20250415	182800	14970137750	97700	97700	97700	97700	0
84	20250415	182700	14970137750	97700	97700	97700	97700	0
85	20250415	182600	14970137750	97700	97700	97700	97700	0
86	20250415	182500	14970137750	97700	97700	97700	97700	0
87	20250415	182400	14970137750	97700	97700	97700	97700	0
88	20250415	182300	14970137750	97700	97700	97700	97700	0
89	20250415	182200	14970137750	97700	97700	97700	97700	0
90	20250415	182100	14970137750	97700	97700	97700	97700	0
91	20250415	182000	14970137750	97700	97700	97700	97700	0
92	20250415	181900	14970137750	97700	97700	97700	97700	11048
93	20250415	181800	14970137750	97700	97700	97700	97700	0
94	20250415	181700	14970137750	97700	97700	97700	97700	0
95	20250415	181600	14970137750	97700	97700	97700	97700	0
96	20250415	181500	14970137750	97700	97700	97700	97700	0
97	20250415	181400	14970137750	97700	97700	97700	97700	0
98	20250415	181300	14970137750	97700	97700	97700	97700	0
99	20250415	181200	14970137750	97700	97700	97700	97700	0
100	20250415	181100	14970137750	97700	97700	97700	97700	0
101	20250415	181000	14970137750	97700	97700	97700	97700	0
102	20250415	180900	14970137750	97700	97700	97700	97700	0
103	20250415	180800	14970137750	97700	97700	97700	97700	0
104	20250415	180700	14970137750	97700	97700	97700	97700	0
105	20250415	180600	14970137750	97700	97700	97700	97700	0
106	20250415	180500	14970137750	97700	97700	97700	97700	0
107	20250415	180400	14970137750	97700	97700	97700	97700	0
108	20250415	180300	14970137750	97700	97700	97700	97700	0
109	20250415	180200	14970137750	97700	97700	97700	97700	0
110	20250415	180100	14970137750	97700	97700	97700	97700	0
111	20250415	180000	14970137750	97700	97700	97700	97700	0
112	20250415	175900	14970137750	97700	97700	97700	97700	0
113	20250415	175800	14970137750	97700	97700	97700	97700	0
114	20250415	175700	14970137750	97700	97700	97700	97700	0
115	20250415	175600	14970137750	97700	97700	97700	97700	0
116	20250415	175500	14970137750	97700	97700	97700	97700	0
117	20250415	175400	14970137750	97700	97700	97700	97700	0
118	20250415	175300	14970137750	97700	97700	97700	97700	0
119	20250415	175200	14970137750	97700	97700	97700	97700	0
120	20250415	175100	14970137750	97700	97700	97700	97700	0
121	20250415	175000	14970137750	97700	97700	97700	97700	0
122	20250415	174900	14970137750	97700	97700	97700	97700	11048
123	20250415	174800	14970137750	97700	97700	97700	97700	0
124	20250415	174700	14970137750	97700	97700	97700	97700	0
125	20250415	174600	14970137750	97700	97700	97700	97700	0
126	20250415	174500	14970137750	97700	97700	97700	97700	0
127	20250415	174400	14970137750	97700	97700	97700	97700	0
128	20250415	174300	14970137750	97700	97700	97700	97700	0
129	20250415	174200	14970137750	97700	97700	97700	97700	0
130	20250415	174100	14970137750	97700	97700	97700	97700	0
131	20250415	174000	14970137750	97700	97700	97700	97700	0
132	20250415	173900	14970137750	97700	97700	97700	97700	0
133	20250415	173800	14970137750	97700	97700	97700	97700	0
134	20250415	173700	14970137750	97700	97700	97700	97700	0
135	20250415	173600	14970137750	97700	97700	97700	97700	0
136	20250415	173500	14970137750	97700	97700	97700	97700	0
137	20250415	173400	14970137750	97700	97700	97700	97700	0
138	20250415	173300	14970137750	97700	97700	97700	97700	0
139	20250415	173200	14970137750	97700	97700	97700	97700	0
140	20250415	173100	14970137750	97700	97700	97700	97700	0
141	20250415	173000	14970137750	97700	97700	97700	97700	0
142	20250415	172900	14970137750	97700	97700	97700	97700	0
143	20250415	172800	14970137750	97700	97700	97700	97700	0
144	20250415	172700	14970137750	97700	97700	97700	97700	0
145	20250415	172600	14970137750	97700	97700	97700	97700	0
146	20250415	172500	14970137750	97700	97700	97700	97700	0
147	20250415	172400	14970137750	97700	97700	97700	97700	0
148	20250415	172300	14970137750	97700	97700	97700	97700	0
149	20250415	172200	14970137750	97700	97700	97700	97700	0
150	20250415	172100	14970137750	97700	97700	97700	97700	0
151	20250415	172000	14970137750	97700	97700	97700	97700	0
152	20250415	171900	14970137750	97700	97700	97700	97700	11048
153	20250415	171800	14970137750	97700	97700	97700	97700	0
154	20250415	171700	14970137750	97700	97700	97700	97700	0
155	20250415	171600	14970137750	97700	97700	97700	97700	0
156	20250415	171500	14970137750	97700	97700	97700	97700	0
157	20250415	171400	14970137750	97700	97700	97700	97700	0
158	20250415	171300	14970137750	97700	97700	97700	97700	0
159	20250415	171200	14970137750	97700	97700	97700	97700	0
160	20250415	171100	14970137750	97700	97700	97700	97700	0
161	20250415	171000	14970137750	97700	97700	97700	97700	0
162	20250415	170900	14970137750	97700	97700	97700	97700	0
163	20250415	170800	14970137750	97700	97700	97700	97700	0
164	20250415	170700	14970137750	97700	97700	97700	97700	0
165	20250415	170600	14970137750	97700	97700	97700	97700	0
166	20250415	170500	14970137750	97700	97700	97700	97700	0
167	20250415	170400	14970137750	97700	97700	97700	97700	0
168	20250415	170300	14970137750	97700	97700	97700	97700	0
169	20250415	170200	14970137750	97700	97700	97700	97700	0
170	20250415	170100	14970137750	97700	97700	97700	97700	0
171	20250415	170000	14970137750	97700	97700	97700	97700	0
172	20250415	165900	14970137750	97700	97700	97700	97700	0
173	20250415	165800	14970137750	97700	97700	97700	97700	0
174	20250415	165700	14970137750	97700	97700	97700	97700	0
175	20250415	165600	14970137750	97700	97700	97700	97700	0
176	20250415	165500	14970137750	97700	97700	97700	97700	0
177	20250415	165400	14970137750	97700	97700	97700	97700	0
178	20250415	165300	14970137750	97700	97700	97700	97700	0
179	20250415	165200	14970137750	97700	97700	97700	97700	0
180	20250415	165100	14970137750	97700	97700	97700	97700	0
181	20250415	165000	14970137750	97700	97700	97700	97700	0
182	20250415	164900	14970137750	97700	97700	97700	97700	11048
183	20250415	164800	14970137750	97700	97700	97700	97700	0
184	20250415	164700	14970137750	97700	97700	97700	97700	0
185	20250415	164600	14970137750	97700	97700	97700	97700	0
186	20250415	164500	14970137750	97700	97700	97700	97700	0
187	20250415	164400	14970137750	97700	97700	97700	97700	0
188	20250415	164300	14970137750	97700	97700	97700	97700	0
189	20250415	164200	14970137750	97700	97700	97700	97700	0
190	20250415	164100	14970137750	97700	97700	97700	97700	0
191	20250415	164000	14970137750	97700	97700	97700	97700	0
192	20250415	163900	14970137750	97700	97700	97700	97700	0
193	20250415	163800	14970137750	97700	97700	97700	97700	0
194	20250415	163700	14970137750	97700	97700	97700	97700	0
195	20250415	163600	14970137750	97700	97700	97700	97700	0
196	20250415	163500	14970137750	97700	97700	97700	97700	0
197	20250415	163400	14970137750	97700	97700	97700	97700	0
198	20250415	163300	14970137750	97700	97700	97700	97700	0
199	20250415	163200	14970137750	97700	97700	97700	97700	0
200	20250415	163100	14970137750	97700	97700	97700	97700	0
201	20250415	163000	14970137750	97700	97700	97700	97700	0
202	20250415	162900	14970137750	97700	97700	97700	97700	0
203	20250415	162800	14970137750	97700	97700	97700	97700	0
204	20250415	162700	14970137750	97700	97700	97700	97700	0
205	20250415	162600	14970137750	97700	97700	97700	97700	0
206	20250415	162500	14970137750	97700	97700	97700	97700	0
207	20250415	162400	14970137750	97700	97700	97700	97700	0
208	20250415	162300	14970137750	97700	97700	97700	97700	0
209	20250415	162200	14970137750	97700	97700	97700	97700	0
210	20250415	162100	14970137750	97700	97700	97700	97700	0
211	20250415	162000	14970137750	97700	97700	97700	97700	0
212	20250415	161900	14970137750	97700	97700	97700	97700	11048
213	20250415	161800	14970137750	97700	97700	97700	97700	0
214	20250415	161700	14970137750	97700	97700	97700	97700	0
215	20250415	161600	14970137750	97700	97700	97700	97700	0
216	20250415	161500	14970137750	97700	97700	97700	97700	0
217	20250415	161400	14970137750	97700	97700	97700	97700	0
218	20250415	161300	14970137750	97700	97700	97700	97700	0
219	20250415	161200	14970137750	97700	97700	97700	97700	0
220	20250415	161100	14970137750	97700	97700	97700	97700	0
221	20250415	161000	14970137750	97700	97700	97700	97700	0
222	20250415	160900	14970137750	97700	97700	97700	97700	0
223	20250415	160800	14970137750	97700	97700	97700	97700	0
224	20250415	160700	14970137750	97700	97700	97700	97700	0
225	20250415	160600	14970137750	97700	97700	97700	97700	0
226	20250415	160500	14970137750	97700	97700	97700	97700	0
227	20250415	160400	14970137750	97700	97700	97700	97700	0
228	20250415	160300	14970137750	97700	97700	97700	97700	0
229	20250415	160200	14970137750	97700	97700	97700	97700	0
230	20250415	160100	14970137750	97700	97700	97700	97700	0
231	20250415	160000	14970137750	97700	97700	97700	97700	0
232	20250415	155900	14970137750	97700	97700	97700	97700	0
233	20250415	155800	14970137750	97700	97700	97700	97700	0
234	20250415	155700	14970137750	97700	97700	97700	97700	0
235	20250415	155600	14970137750	97700	97700	97700	97700	0
236	20250415	155500	14970137750	97700	97700	97700	97700	0
237	20250415	155400	14970137750	97700	97700	97700	97700	0
238	20250415	155300	14970137750	97700	97700	97700	97700	0
239	20250415	155200	14970137750	97700	97700	97700	97700	0
240	20250415	155100	14970137750	97700	97700	97700	97700	0
241	20250415	155000	14970137750	97700	97700	97700	97700	0
242	20250415	154900	14970137750	97700	97700	97700	97700	11048
243	20250415	154800	14970137750	97700	97700	97700	97700	0
244	20250415	154700	14970137750	97700	97700	97700	97700	0
245	20250415	154600	14970137750	97700	97700	97700	97700	0
246	20250415	154500	14970137750	97700	97700	97700	97700	0
247	20250415	154400	14970137750	97700	97700	97700	97700	0
248	20250415	154300	14970137750	97700	97700	97700	97700	0
249	20250415	154200	14970137750	97700	97700	97700	97700	0
250	20250415	154100	14970137750	97700	97700	97700	97700	0
251	20250415	154000	14970137750	97700	97700	97700	97700	0
252	20250415	153900	14970137750	97700	97700	97700	97700	0
253	20250415	153800	14970137750	97700	97700	97700	97700	0
254	20250415	153700	14970137750	97700	97700	97700	97700	0
255	20250415	153600	14970137750	97700	97700	97700	97700	0
256	20250415	153500	14970137750	97700	97700	97700	97700	0
257	20250415	153400	14970137750	97700	97700	97700	97700	0
258	20250415	153300	14970137750	97700	97700	97700	97700	0
259	20250415	153200	14970137750	97700	97700	97700	97700	0
260	20250415	153100	14970137750	97700	97700	97700	97700	0
261	20250415	153000	14970137750	97700	97700	97700	97700	11048
262	20250415	152900	13890748150	97700	97700	97700	97700	0
263	20250415	152800	13890748150	97700	97700	97700	97700	0
264	20250415	152700	13890748150	97700	97700	97700	97700	0
265	20250415	152600	13890748150	97700	97700	97700	97700	0
266	20250415	152500	13890748150	97700	97700	97700	97700	0
267	20250415	152400	13890748150	97700	97700	97700	97700	0
268	20250415	152300	13890748150	97700	97700	97700	97700	0
269	20250415	152200	13890748150	97700	97700	97700	97700	0
270	20250415	152100	13890748150	97700	97700	97700	97700	0
271	20250415	152000	13890748150	97700	97700	97700	97700	0
272	20250415	151900	13890748150	97700	97700	97800	97700	567
273	20250415	151800	13835315350	97700	97800	97800	97700	618
274	20250415	151700	13774903850	97800	97800	97800	97700	493
275	20250415	151600	13726692850	97800	97800	97800	97700	446
276	20250415	151500	13683091850	97800	97700	97800	97700	677
277	20250415	151400	13616889600	97800	97800	97800	97700	455
278	20250415	151300	13572395300	97700	97800	97800	97700	1233
279	20250415	151200	13451810200	97800	97800	97800	97700	1026
280	20250415	151100	13351469600	97800	97800	97800	97700	599
281	20250415	151000	13292897500	97800	97700	97800	97700	489
282	20250415	150900	13245074900	97800	97800	97800	97700	461
283	20250415	150800	13199990400	97800	97800	97800	97700	926
284	20250415	150700	13109429300	97800	97800	97800	97700	403
285	20250415	150600	13070019800	97800	97800	97800	97700	560
286	20250415	150500	13015253050	97800	97800	97800	97700	685
287	20250415	150400	12948262150	97800	97800	97800	97700	1056
288	20250415	150300	12844987450	97800	97800	97800	97700	455
289	20250415	150200	12800494950	97800	97800	97800	97700	725
290	20250415	150100	12729592150	97800	97800	97800	97700	606
291	20250415	150000	12670342450	97800	97700	97800	97700	446
292	20250415	145900	12626734350	97800	97700	97800	97700	302
293	20250415	145800	12597205750	97800	97800	97800	97700	430
294	20250415	145700	12555172450	97800	97800	97800	97700	312
295	20250415	145600	12524661350	97800	97800	97800	97700	656
296	20250415	145500	12460506650	97800	97700	97800	97700	480
297	20250415	145400	12413570650	97800	97800	97800	97700	321
298	20250415	145300	12382179850	97700	97800	97800	97700	1475
299	20250415	145200	12237930950	97800	97900	97900	97800	722
300	20250415	145100	12167308450	97900	97900	97900	97800	161
301	20250415	145000	12151548750	97900	97900	97900	97800	146
302	20250415	144900	12137259150	97900	97900	97900	97800	178
303	20250415	144800	12119834950	97800	97900	97900	97800	140
304	20250415	144700	12106131250	97900	97900	97900	97800	159
305	20250415	144600	12090566900	97800	97900	97900	97800	5795
306	20250415	144500	11523239550	97900	97800	97900	97800	121
307	20250415	144400	11511395650	97800	97900	97900	97800	215
308	20250415	144300	11490350650	97900	97900	97900	97800	563
309	20250415	144200	11435238450	97900	97900	97900	97800	191
310	20250415	144100	11416543250	97900	97900	97900	97800	325
311	20250415	144000	11384734550	97900	97800	97900	97800	71
312	20250415	143900	11377787550	97800	97900	97900	97800	74
313	20250415	143800	11370550250	97800	97800	97900	97800	73
314	20250415	143700	11363409750	97800	97800	97900	97800	102
315	20250415	143600	11353431950	97800	97900	97900	97800	68
316	20250415	143500	11346779450	97900	97800	97900	97800	258
317	20250415	143400	11321531050	97900	97800	97900	97800	14
318	20250415	143300	11320161750	97800	97800	97900	97800	27
319	20250415	143200	11317520400	97800	97900	97900	97800	25
320	20250415	143100	11315075000	97800	97900	97900	97800	38
321	20250415	143000	11311358400	97900	97800	97900	97800	75
322	20250415	142900	11304021000	97900	97800	97900	97800	32
323	20250415	142800	11300890200	97800	97900	97900	97800	947
324	20250415	142700	11208182200	97900	97900	98000	97900	26
325	20250415	142600	11205635500	97900	98000	98000	97900	480
326	20250415	142500	11158599600	98000	97900	98000	97800	600
327	20250415	142400	11099850450	97900	97900	97900	97800	167
328	20250415	142300	11083503150	97800	97800	97900	97700	862
329	20250415	142200	10999199850	97700	97700	97800	97700	373
330	20250415	142100	10962723850	97700	97700	97800	97700	8115
331	20250415	142000	10169699350	97700	97700	97700	97600	915
332	20250415	141900	10080308350	97700	97700	97700	97700	127
333	20250415	141800	10067900450	97800	97800	97800	97700	640
334	20250415	141700	10005365850	97800	98000	98000	97700	2623
335	20250415	141600	9748655750	98000	98000	98000	98000	104
336	20250415	141500	9738463750	98100	98000	98100	98000	309
337	20250415	141400	9708172250	98100	98100	98100	98000	241
338	20250415	141300	9684533950	98000	98100	98100	98000	246
339	20250415	141200	9660425450	98100	98000	98100	98000	60
340	20250415	141100	9654544650	98000	98000	98100	98000	82
341	20250415	141000	9646508250	98100	98000	98100	98000	87
342	20250415	140900	9637981350	98000	98000	98000	98000	71
343	20250415	140800	9631023350	98000	98000	98100	98000	139
344	20250415	140700	9617400850	98000	98000	98100	98000	141
345	20250415	140600	9603582450	98000	98000	98100	98000	110
346	20250415	140500	9592802350	98100	98000	98100	98000	40
347	20250415	140400	9588881650	98000	98000	98100	98000	68
348	20250415	140300	9582217550	98000	98000	98000	98000	56
349	20250415	140200	9576729550	98000	98000	98000	98000	47
350	20250415	140100	9572123550	98100	98100	98100	98000	71
351	20250415	140000	9565164250	98000	98000	98100	98000	30
352	20250415	135900	9562224150	98000	98100	98100	98000	62
353	20250415	135800	9556147950	98000	98000	98000	98000	46
354	20250415	135700	9551639950	98100	98000	98100	98000	86
355	20250415	135600	9543211650	98100	98000	98100	98000	31
356	20250415	135500	9540173450	98100	98000	98100	98000	733
357	20250415	135400	9468338650	98000	98000	98000	98000	68
358	20250415	135300	9461674650	98100	98000	98100	98000	24
359	20250415	135200	9459322350	98000	98000	98000	98000	34
360	20250415	135100	9455990350	98000	98100	98100	98000	167
361	20250415	135000	9439621550	98100	98000	98100	98000	48
362	20250415	134900	9434916650	98000	98100	98100	98000	356
363	20250415	134800	9400028550	98100	98000	98100	98000	189
364	20250415	134700	9381490550	98000	98100	98100	98000	261
365	20250415	134600	9355889650	98100	98100	98100	98100	129
366	20250415	134500	9343234750	98100	98100	98200	98100	103
367	20250415	134400	9333123750	98100	98100	98150	98100	59
368	20250415	134300	9327335800	98200	98100	98200	98100	49
369	20250415	134200	9322526000	98200	98100	98200	98100	37
370	20250415	134100	9318895400	98200	98200	98200	98100	162
371	20250415	134000	9302991300	98200	98300	98300	98100	56
372	20250415	133900	9297494600	98200	98200	98200	98200	140
373	20250415	133800	9283746600	98200	98200	98300	98200	94
374	20250415	133700	9274515700	98200	98200	98300	98200	73
375	20250415	133600	9267346100	98200	98300	98300	98200	324
376	20250415	133500	9235529050	98300	98300	98300	98200	48
377	20250415	133400	9230814550	98300	98200	98300	98200	55
378	20250415	133300	9225411750	98200	98200	98200	98200	19
379	20250415	133200	9223545950	98200	98200	98200	98200	255
380	20250415	133100	9198504950	98200	98300	98300	98200	18
381	20250415	133000	9196736650	98300	98200	98300	98200	186
382	20250415	132900	9178470300	98200	98200	98200	98200	708
383	20250415	132800	9108944700	98200	98200	98200	98200	44
384	20250415	132700	9104623900	98200	98200	98200	98200	15
385	20250415	132600	9103150900	98200	98200	98300	98200	43
386	20250415	132500	9098927300	98300	98200	98300	98200	47
387	20250415	132400	9094311200	98200	98200	98300	98200	204
388	20250415	132300	9074278200	98200	98250	98250	98200	32
389	20250415	132200	9071135550	98200	98100	98300	98100	1234
390	20250415	132100	8949957450	98100	98200	98200	98100	79
391	20250415	132000	8942202450	98300	98200	98300	98200	221
392	20250415	131900	8920498850	98200	98200	98300	98200	764
393	20250415	131800	8845473450	98200	98300	98300	98200	25
394	20250415	131700	8843017700	98300	98300	98300	98200	365
395	20250415	131600	8807138650	98300	98300	98300	98200	15
396	20250415	131500	8805664950	98300	98250	98300	98200	24
397	20250415	131400	8803306700	98300	98300	98350	98250	302
398	20250415	131300	8773620100	98300	98300	98400	98300	207
399	20250415	131200	8753268300	98300	98200	98400	98200	948
400	20250415	131100	8660078400	98300	98300	98300	98200	25
401	20250415	131000	8657622250	98300	98300	98300	98200	129
402	20250415	130900	8644952450	98200	98100	98300	98100	1619
403	20250415	130800	8485967550	98200	98200	98300	98100	397
404	20250415	130700	8446982950	98300	98250	98300	98200	853
405	20250415	130600	8363165850	98200	98300	98300	98200	71
406	20250415	130500	8356192450	98200	98200	98300	98200	42
407	20250415	130400	8352067350	98300	98200	98300	98200	33
408	20250415	130300	8348825950	98300	98200	98300	98200	57
409	20250415	130200	8343227950	98300	98200	98300	98200	180
410	20250415	130100	8325549250	98300	98300	98300	98200	11
411	20250415	130000	8324468350	98200	98300	98300	98200	21
412	20250415	125900	8322404450	98200	98200	98300	98200	26
413	20250415	125800	8319851000	98200	98200	98200	98200	20
414	20250415	125700	8317887000	98200	98200	98300	98200	30
415	20250415	125600	8314939800	98200	98350	98350	98200	544
416	20250415	125500	8261465100	98300	98300	98400	98300	888
417	20250415	125400	8174171700	98300	98100	98300	98100	854
418	20250415	125300	8090308000	98200	98200	98200	98200	307
419	20250415	125200	8060160600	98200	98300	98300	98200	31
420	20250415	125100	8057115900	98300	98200	98300	98200	23
421	20250415	125000	8054857200	98300	98300	98300	98200	14
422	20250415	124900	8053481200	98200	98300	98300	98200	73
423	20250415	124800	8046306900	98300	98300	98300	98300	30
424	20250415	124700	8043357900	98300	98200	98300	98200	741
425	20250415	124600	7970517750	98300	98200	98300	98200	403
426	20250415	124500	7930936850	98300	98200	98300	98200	45
427	20250415	124400	7926516700	98200	98300	98300	98200	14
428	20250415	124300	7925141200	98200	98200	98200	98100	1426
429	20250415	124200	7785108100	98100	98100	98100	98100	43
430	20250415	124100	7780889800	98200	98200	98200	98200	2
431	20250415	124000	7780693400	98200	98100	98200	98100	212
432	20250415	123900	7759892150	98100	98100	98200	98100	359
433	20250415	123800	7724672850	98100	98100	98200	98100	31
434	20250415	123700	7721631150	98100	98100	98100	98100	18
435	20250415	123600	7719865350	98200	98200	98200	98100	205
436	20250415	123500	7699735450	98100	98200	98200	98100	95
437	20250415	123400	7690413950	98200	98100	98200	98100	318
438	20250415	123300	7659216450	98100	98200	98200	98100	36
439	20250415	123200	7655684150	98100	98100	98100	98100	21
440	20250415	123100	7653624050	98200	98100	98200	98100	644
441	20250415	123000	7590447150	98100	98200	98200	98100	98
442	20250415	122900	7580831000	98200	98200	98200	98100	146
443	20250415	122800	7566494800	98100	97900	98100	97900	962
444	20250415	122700	7472200900	98000	98000	98000	98000	1
445	20250415	122600	7472102900	97900	97900	98000	97900	2086
446	20250415	122500	7267875500	97900	97900	97900	97800	40
447	20250415	122400	7263961500	97900	97800	97900	97800	25
448	20250415	122300	7261516200	97900	97900	97900	97900	61
449	20250415	122200	7255544300	97900	97900	97900	97800	379
450	20250415	122100	7218475550	97800	97900	97900	97800	307
451	20250415	122000	7188420350	97900	97900	97900	97800	78
452	20250415	121900	7180785950	97800	97800	97900	97800	25
453	20250415	121800	7178340750	97800	97900	97900	97800	21
454	20250415	121700	7176286650	97850	97850	97900	97800	163
455	20250415	121600	7160330350	97800	97800	97900	97800	53
456	20250415	121500	7155143650	97900	97800	97900	97800	2228
457	20250415	121400	6937023650	97800	97800	97800	97800	71
458	20250415	121300	6930079850	97800	97900	97900	97800	55
459	20250415	121200	6924700750	97900	97900	97900	97900	2
460	20250415	121100	6924504950	97800	97800	97900	97800	65
461	20250415	121000	6918147850	97900	97800	97900	97800	33
462	20250415	120900	6914919250	97800	97900	97900	97800	26
463	20250415	120800	6912375400	97900	97800	97900	97800	63
464	20250415	120700	6906213500	97800	97900	97900	97800	5
465	20250415	120600	6905724100	97800	97800	97800	97800	27
466	20250415	120500	6903083500	97800	97800	97900	97800	25
467	20250415	120400	6900637500	97900	97800	97900	97800	54
468	20250415	120300	6895354000	97800	97900	97900	97800	181
469	20250415	120200	6877652100	97900	97900	97900	97800	53
470	20250415	120100	6872466700	97900	98000	98000	97900	199
471	20250415	120000	6852984500	97900	98000	98000	97900	13
472	20250415	115900	6851710700	98000	97900	98000	97900	169
473	20250415	115800	6835165500	97900	97900	97900	97900	310
474	20250415	115700	6804816500	97900	98000	98000	97900	137
475	20250415	115600	6791404100	97900	98000	98000	97900	55
476	20250415	115500	6786017700	98000	98000	98000	97900	14
477	20250415	115400	6784645800	97900	98000	98000	97900	74
478	20250415	115300	6777400200	97900	97900	98000	97900	117
479	20250415	115200	6765939700	98000	98000	98000	98000	112
480	20250415	115100	6754963700	97900	98000	98000	97900	113
481	20250415	115000	6743899100	98000	98000	98000	97900	90
482	20250415	114900	6735082900	98000	97900	98000	97900	83
483	20250415	114800	6726955000	98000	98000	98000	97900	16
484	20250415	114700	6725388000	98000	97900	98000	97900	85
485	20250415	114600	6717064100	97900	97950	98000	97900	104
486	20250415	114500	6706875150	98000	97900	98000	97900	20
487	20250415	114400	6704916250	97900	97900	98000	97900	56
488	20250415	114300	6699431950	98000	97900	98000	97900	16
489	20250415	114200	6697865450	98000	98000	98000	97900	80
490	20250415	114100	6690026050	98000	98000	98000	98000	71
491	20250415	114000	6683068050	98000	98000	98100	98000	238
492	20250415	113900	6659743050	98000	98000	98000	98000	20
493	20250415	113800	6657783050	98000	98000	98100	98000	53
494	20250415	113700	6652588950	98100	98100	98100	98100	19
495	20250415	113600	6650725050	98000	98000	98000	98000	20
496	20250415	113500	6648765050	98000	98000	98100	98000	55
497	20250415	113400	6643374250	98000	98000	98000	98000	954
498	20250415	113300	6549882250	98000	98000	98000	98000	36
499	20250415	113200	6546354250	98100	98100	98100	98100	10
500	20250415	113100	6545373250	98000	98100	98100	98000	55
501	20250415	113000	6539977850	98100	98200	98200	98100	685
502	20250415	112900	6472778550	98200	98100	98200	98100	18
503	20250415	112800	6471011150	98100	98100	98100	98100	162
504	20250415	112700	6455118950	98100	98000	98200	98000	1974
505	20250415	112600	6261459550	98100	98000	98100	98000	49
506	20250415	112500	6256656250	98100	98000	98100	98000	254
507	20250415	112400	6231763150	98000	98050	98100	98000	138
508	20250415	112300	6218238900	98000	98000	98000	98000	25
509	20250415	112200	6215788900	98100	98100	98100	98100	834
510	20250415	112100	6133973500	98100	98200	98200	98100	35
511	20250415	112000	6130539500	98200	98100	98200	98100	96
512	20250415	111900	6121115300	98200	98100	98200	98100	30
513	20250415	111800	6118172200	98100	98100	98100	98100	57
514	20250415	111700	6112580500	98100	98300	98300	98100	804
515	20250415	111600	6033628150	98250	98200	98250	98200	9
516	20250415	111500	6032744300	98200	98200	98300	98200	192
517	20250415	111400	6013886500	98200	98200	98300	98200	41
518	20250415	111300	6009858500	98300	98300	98300	98200	293
519	20250415	111200	5981084500	98300	98400	98400	98300	196
520	20250415	111100	5961817200	98400	98200	98400	98100	1376
521	20250415	111000	5826645600	98200	98200	98200	98100	49
522	20250415	110900	5821837100	98200	98200	98200	98200	15
523	20250415	110800	5820364100	98200	98200	98200	98100	49
524	20250415	110700	5815555300	98200	98100	98200	98100	31
525	20250415	110600	5812511600	98100	98200	98200	98100	132
526	20250415	110500	5799553000	98200	98000	98200	97900	415
527	20250415	110400	5758858800	98000	98000	98100	97900	1272
528	20250415	110300	5634170600	98000	97900	98000	97900	576
529	20250415	110200	5577725400	98000	98000	98000	98000	159
530	20250415	110100	5562143400	98000	97900	98000	97900	216
531	20250415	110000	5540976200	97900	97950	98000	97900	42
532	20250415	105900	5536863150	97900	97900	97900	97900	1
533	20250415	105800	5536765250	98000	98000	98000	97900	125
534	20250415	105700	5524520050	98000	98000	98000	97900	26
535	20250415	105600	5521972450	98000	98000	98000	97900	265
536	20250415	105500	5496013050	98000	98000	98000	97900	256
537	20250415	105400	5470929450	98100	97900	98100	97900	572
538	20250415	105300	5414872850	97900	97800	98000	97800	1223
539	20250415	105200	5295152150	97800	97800	97800	97700	27
540	20250415	105100	5292511650	97800	97800	97800	97700	286
541	20250415	105000	5264562350	97800	97700	97800	97600	429
542	20250415	104900	5222648850	97700	97700	97700	97600	538
543	20250415	104800	5170087450	97700	97600	97700	97600	31
544	20250415	104700	5167059650	97700	97700	97700	97600	488
545	20250415	104600	5119385050	97700	97700	97700	97600	132
546	20250415	104500	5106490550	97600	97700	97700	97600	96
547	20250415	104400	5097114350	97600	97700	97700	97600	29
548	20250415	104300	5094282150	97700	97700	97700	97600	66
549	20250415	104200	5087835250	97600	97700	97700	97600	809
550	20250415	104100	5008875450	97600	97600	97700	97600	399
551	20250415	104000	4969929500	97600	97600	97600	97500	709
552	20250415	103900	4900733400	97600	97600	97600	97500	894
553	20250415	103800	4813480600	97600	97500	97600	97500	327
554	20250415	103700	4781567200	97600	97600	97600	97500	40
555	20250415	103600	4777664800	97600	97500	97600	97500	36
556	20250415	103500	4774152900	97600	97600	97700	97600	108
557	20250415	103400	4763611300	97600	97600	97700	97600	191
558	20250415	103300	4744967500	97700	97600	97700	97600	185
559	20250415	103200	4726911000	97700	97700	97700	97600	821
560	20250415	103100	4646773800	97700	97700	97700	97600	27
561	20250415	103000	4644137900	97700	97700	97700	97600	26
562	20250415	102900	4641598600	97600	97600	97700	97600	39
563	20250415	102800	4637792000	97700	97700	97700	97600	63
564	20250415	102700	4631641700	97600	97700	97700	97600	68
565	20250415	102600	4625000400	97700	97600	97700	97600	12
566	20250415	102500	4623829100	97600	97700	97700	97600	159
567	20250415	102400	4608301900	97600	97600	97700	97600	64
568	20250415	102300	4602053000	97600	97600	97700	97600	47
569	20250415	102200	4597465200	97600	97700	97700	97600	233
570	20250415	102100	4574724000	97700	97700	97700	97600	25
571	20250415	102000	4572282600	97600	97600	97700	97600	477
572	20250415	101900	4525682100	97700	97600	97700	97600	21
573	20250415	101800	4523631700	97700	97700	97700	97600	1302
574	20250415	101700	4396473850	97700	97700	97800	97700	115
575	20250415	101600	4385238150	97700	97800	97800	97700	29
576	20250415	101500	4382404550	97700	97800	97800	97700	21
577	20250415	101400	4380351950	97700	97800	97800	97700	94
578	20250415	101300	4371160050	97700	97700	97800	97700	207
579	20250415	101200	4350935850	97700	97800	97800	97700	384
580	20250415	101100	4313381950	97700	97800	97900	97700	355
581	20250415	101000	4278664150	97800	97800	97800	97700	369
582	20250415	100900	4242578350	97800	97800	97800	97700	40
583	20250415	100800	4238667650	97800	97700	97800	97700	506
584	20250415	100700	4189182250	97800	97800	97800	97700	182
585	20250415	100600	4171384150	97700	97700	97800	97700	70
586	20250415	100500	4164544950	97700	97800	97800	97700	107
587	20250415	100400	4154082550	97800	97800	97800	97800	6
588	20250415	100300	4153495750	97700	97700	97800	97700	138
589	20250415	100200	4140012150	97700	97700	97700	97700	95
590	20250415	100100	4130730650	97800	97700	97800	97600	352
591	20250415	100000	4096337650	97700	97700	97700	97600	116
592	20250415	095900	4085004550	97600	97600	97700	97600	188
593	20250415	095800	4066648250	97700	97700	97700	97700	29
594	20250415	095700	4063814950	97600	97700	97700	97600	7
595	20250415	095600	4063131450	97700	97700	97700	97700	6
596	20250415	095500	4062545250	97700	97600	97700	97600	15
597	20250415	095400	4061080150	97600	97600	97700	97600	7
598	20250415	095300	4060396850	97700	97600	97700	97600	28
599	20250415	095200	4057661950	97700	97700	97700	97600	215
600	20250415	095100	4036657550	97700	97700	97700	97600	121
601	20250415	095000	4024845950	97700	97600	97700	97600	163
602	20250415	094900	4008935150	97600	97500	97600	97400	151
603	20250415	094800	3994213550	97500	97400	97500	97400	127
604	20250415	094700	3981832750	97400	97400	97400	97300	105
605	20250415	094600	3971605850	97500	97400	97550	97400	971
606	20250415	094500	3877027200	97400	97500	97500	97300	950
607	20250415	094400	3784439000	97600	97600	97600	97500	98
608	20250415	094300	3774876300	97600	97600	97600	97500	983
609	20250415	094200	3678972400	97700	97700	97700	97600	39
610	20250415	094100	3675162200	97700	97600	97700	97600	97
611	20250415	094000	3665688900	97700	97700	97700	97600	21
612	20250415	093900	3663637450	97700	97700	97700	97600	201
613	20250415	093800	3644019450	97700	97600	97700	97600	43
614	20250415	093700	3639819850	97600	97600	97600	97500	481
615	20250415	093600	3592879750	97700	97800	97800	97500	434
616	20250415	093500	3550510450	97800	97700	97900	97600	1042
617	20250415	093400	3448720650	97700	98000	98000	97700	679
618	20250415	093300	3382295150	98000	98000	98100	98000	272
619	20250415	093200	3355639050	98050	98000	98100	98000	254
620	20250415	093100	3330738800	97900	97900	98100	97900	439
621	20250415	093000	3287717600	98000	97800	98100	97800	1272
622	20250415	092900	3163180500	97800	97800	97800	97700	65
623	20250415	092800	3156824500	97800	97800	97800	97700	99
624	20250415	092700	3147144800	97800	97600	97800	97600	494
625	20250415	092600	3098902250	97500	97500	97600	97500	1185
626	20250415	092500	2983333850	97500	97400	97500	97400	1074
627	20250415	092400	2878708450	97300	97400	97400	97300	464
628	20250415	092300	2833544850	97400	97400	97400	97300	472
629	20250415	092200	2787595050	97400	97500	97500	97400	101
630	20250415	092100	2777756450	97400	97400	97400	97400	271
631	20250415	092000	2751361050	97400	97500	97500	97300	227
632	20250415	091900	2729250550	97500	97400	97500	97300	1163
633	20250415	091800	2615965350	97400	97300	97400	97300	102
634	20250415	091700	2606037700	97300	97400	97400	97200	897
635	20250415	091600	2518744200	97300	97300	97400	97200	667
636	20250415	091500	2453840300	97250	97100	97300	97100	441
637	20250415	091400	2410975750	97100	97100	97100	97000	338
638	20250415	091300	2378156200	97100	97100	97100	97000	508
639	20250415	091200	2328833400	97100	97100	97200	97000	1246
640	20250415	091100	2207834300	97100	97200	97200	97000	954
641	20250415	091000	2115196600	97100	97100	97200	97000	496
642	20250415	090900	2067038800	97100	97300	97300	97000	1209
643	20250415	090800	1949606600	97200	97200	97200	97100	893
644	20250415	090700	1862807750	97200	97300	97300	97100	827
645	20250415	090600	1782427950	97300	97500	97600	97200	1305
646	20250415	090500	1655469100	97500	97600	97700	97300	2561
647	20250415	090400	1405916700	97600	97500	97700	97400	646
648	20250415	090300	1342893500	97400	97700	97800	97400	3398
649	20250415	090200	1011336200	97800	97800	98000	97600	1916
650	20250415	090100	824081500	97800	98000	98100	97600	1904
651	20250415	090000	637695500	98200	98600	98600	97700	6493