KissMeData/226950/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202500	10267169900	41650	41650	41650	41650	2323
3	20250403	202400	10267169900	41650	41650	41650	41650	0
4	20250403	202300	10267169900	41650	41650	41650	41650	0
5	20250403	202200	10267169900	41650	41650	41650	41650	0
6	20250403	202100	10267169900	41650	41650	41650	41650	0
7	20250403	202000	10267169900	41650	41650	41650	41650	0
8	20250403	201900	10267169900	41650	41650	41650	41650	0
9	20250403	201800	10267169900	41650	41650	41650	41650	0
10	20250403	201700	10267169900	41650	41650	41650	41650	0
11	20250403	201600	10267169900	41650	41650	41650	41650	0
12	20250403	201500	10267169900	41650	41650	41650	41650	0
13	20250403	201400	10267169900	41650	41650	41650	41650	0
14	20250403	201300	10267169900	41650	41650	41650	41650	0
15	20250403	201200	10267169900	41650	41650	41650	41650	0
16	20250403	201100	10267169900	41650	41650	41650	41650	0
17	20250403	201000	10267169900	41650	41650	41650	41650	0
18	20250403	200900	10267169900	41650	41650	41650	41650	0
19	20250403	200800	10267169900	41650	41650	41650	41650	0
20	20250403	200700	10267169900	41650	41650	41650	41650	0
21	20250403	200600	10267169900	41650	41650	41650	41650	0
22	20250403	200500	10267169900	41650	41650	41650	41650	0
23	20250403	200400	10267169900	41650	41650	41650	41650	0
24	20250403	200300	10267169900	41650	41650	41650	41650	0
25	20250403	200200	10267169900	41650	41650	41650	41650	0
26	20250403	200100	10267169900	41650	41650	41650	41650	0
27	20250403	200000	10267169900	41650	41650	41650	41650	0
28	20250403	195900	10267169900	41650	41650	41650	41650	0
29	20250403	195800	10267169900	41650	41650	41650	41650	0
30	20250403	195700	10267169900	41650	41650	41650	41650	0
31	20250403	195600	10267169900	41650	41650	41650	41650	0
32	20250403	195500	10267169900	41650	41650	41650	41650	2323
33	20250403	195400	10267169900	41650	41650	41650	41650	0
34	20250403	195300	10267169900	41650	41650	41650	41650	0
35	20250403	195200	10267169900	41650	41650	41650	41650	0
36	20250403	195100	10267169900	41650	41650	41650	41650	0
37	20250403	195000	10267169900	41650	41650	41650	41650	0
38	20250403	194900	10267169900	41650	41650	41650	41650	0
39	20250403	194800	10267169900	41650	41650	41650	41650	0
40	20250403	194700	10267169900	41650	41650	41650	41650	0
41	20250403	194600	10267169900	41650	41650	41650	41650	0
42	20250403	194500	10267169900	41650	41650	41650	41650	0
43	20250403	194400	10267169900	41650	41650	41650	41650	0
44	20250403	194300	10267169900	41650	41650	41650	41650	0
45	20250403	194200	10267169900	41650	41650	41650	41650	0
46	20250403	194100	10267169900	41650	41650	41650	41650	0
47	20250403	194000	10267169900	41650	41650	41650	41650	0
48	20250403	193900	10267169900	41650	41650	41650	41650	0
49	20250403	193800	10267169900	41650	41650	41650	41650	0
50	20250403	193700	10267169900	41650	41650	41650	41650	0
51	20250403	193600	10267169900	41650	41650	41650	41650	0
52	20250403	193500	10267169900	41650	41650	41650	41650	0
53	20250403	193400	10267169900	41650	41650	41650	41650	0
54	20250403	193300	10267169900	41650	41650	41650	41650	0
55	20250403	193200	10267169900	41650	41650	41650	41650	0
56	20250403	193100	10267169900	41650	41650	41650	41650	0
57	20250403	193000	10267169900	41650	41650	41650	41650	0
58	20250403	192900	10267169900	41650	41650	41650	41650	0
59	20250403	192800	10267169900	41650	41650	41650	41650	0
60	20250403	192700	10267169900	41650	41650	41650	41650	0
61	20250403	192600	10267169900	41650	41650	41650	41650	0
62	20250403	192500	10267169900	41650	41650	41650	41650	2323
63	20250403	192400	10267169900	41650	41650	41650	41650	0
64	20250403	192300	10267169900	41650	41650	41650	41650	0
65	20250403	192200	10267169900	41650	41650	41650	41650	0
66	20250403	192100	10267169900	41650	41650	41650	41650	0
67	20250403	192000	10267169900	41650	41650	41650	41650	0
68	20250403	191900	10267169900	41650	41650	41650	41650	0
69	20250403	191800	10267169900	41650	41650	41650	41650	0
70	20250403	191700	10267169900	41650	41650	41650	41650	0
71	20250403	191600	10267169900	41650	41650	41650	41650	0
72	20250403	191500	10267169900	41650	41650	41650	41650	0
73	20250403	191400	10267169900	41650	41650	41650	41650	0
74	20250403	191300	10267169900	41650	41650	41650	41650	0
75	20250403	191200	10267169900	41650	41650	41650	41650	0
76	20250403	191100	10267169900	41650	41650	41650	41650	0
77	20250403	191000	10267169900	41650	41650	41650	41650	0
78	20250403	190900	10267169900	41650	41650	41650	41650	0
79	20250403	190800	10267169900	41650	41650	41650	41650	0
80	20250403	190700	10267169900	41650	41650	41650	41650	0
81	20250403	190600	10267169900	41650	41650	41650	41650	0
82	20250403	190500	10267169900	41650	41650	41650	41650	0
83	20250403	190400	10267169900	41650	41650	41650	41650	0
84	20250403	190300	10267169900	41650	41650	41650	41650	0
85	20250403	190200	10267169900	41650	41650	41650	41650	0
86	20250403	190100	10267169900	41650	41650	41650	41650	0
87	20250403	190000	10267169900	41650	41650	41650	41650	0
88	20250403	185900	10267169900	41650	41650	41650	41650	0
89	20250403	185800	10267169900	41650	41650	41650	41650	0
90	20250403	185700	10267169900	41650	41650	41650	41650	0
91	20250403	185600	10267169900	41650	41650	41650	41650	0
92	20250403	185500	10267169900	41650	41650	41650	41650	2323
93	20250403	185400	10267169900	41650	41650	41650	41650	0
94	20250403	185300	10267169900	41650	41650	41650	41650	0
95	20250403	185200	10267169900	41650	41650	41650	41650	0
96	20250403	185100	10267169900	41650	41650	41650	41650	0
97	20250403	185000	10267169900	41650	41650	41650	41650	0
98	20250403	184900	10267169900	41650	41650	41650	41650	0
99	20250403	184800	10267169900	41650	41650	41650	41650	0
100	20250403	184700	10267169900	41650	41650	41650	41650	0
101	20250403	184600	10267169900	41650	41650	41650	41650	0
102	20250403	184500	10267169900	41650	41650	41650	41650	0
103	20250403	184400	10267169900	41650	41650	41650	41650	0
104	20250403	184300	10267169900	41650	41650	41650	41650	0
105	20250403	184200	10267169900	41650	41650	41650	41650	0
106	20250403	184100	10267169900	41650	41650	41650	41650	0
107	20250403	184000	10267169900	41650	41650	41650	41650	0
108	20250403	183900	10267169900	41650	41650	41650	41650	0
109	20250403	183800	10267169900	41650	41650	41650	41650	0
110	20250403	183700	10267169900	41650	41650	41650	41650	0
111	20250403	183600	10267169900	41650	41650	41650	41650	0
112	20250403	183500	10267169900	41650	41650	41650	41650	0
113	20250403	183400	10267169900	41650	41650	41650	41650	0
114	20250403	183300	10267169900	41650	41650	41650	41650	0
115	20250403	183200	10267169900	41650	41650	41650	41650	0
116	20250403	183100	10267169900	41650	41650	41650	41650	0
117	20250403	183000	10267169900	41650	41650	41650	41650	0
118	20250403	182900	10267169900	41650	41650	41650	41650	0
119	20250403	182800	10267169900	41650	41650	41650	41650	0
120	20250403	182700	10267169900	41650	41650	41650	41650	0
121	20250403	182600	10267169900	41650	41650	41650	41650	0
122	20250403	182500	10267169900	41650	41650	41650	41650	2323
123	20250403	182400	10267169900	41650	41650	41650	41650	0
124	20250403	182300	10267169900	41650	41650	41650	41650	0
125	20250403	182200	10267169900	41650	41650	41650	41650	0
126	20250403	182100	10267169900	41650	41650	41650	41650	0
127	20250403	182000	10267169900	41650	41650	41650	41650	0
128	20250403	181900	10267169900	41650	41650	41650	41650	0
129	20250403	181800	10267169900	41650	41650	41650	41650	0
130	20250403	181700	10267169900	41650	41650	41650	41650	0
131	20250403	181600	10267169900	41650	41650	41650	41650	0
132	20250403	181500	10267169900	41650	41650	41650	41650	0
133	20250403	181400	10267169900	41650	41650	41650	41650	0
134	20250403	181300	10267169900	41650	41650	41650	41650	0
135	20250403	181200	10267169900	41650	41650	41650	41650	0
136	20250403	181100	10267169900	41650	41650	41650	41650	0
137	20250403	181000	10267169900	41650	41650	41650	41650	0
138	20250403	180900	10267169900	41650	41650	41650	41650	0
139	20250403	180800	10267169900	41650	41650	41650	41650	0
140	20250403	180700	10267169900	41650	41650	41650	41650	0
141	20250403	180600	10267169900	41650	41650	41650	41650	0
142	20250403	180500	10267169900	41650	41650	41650	41650	0
143	20250403	180400	10267169900	41650	41650	41650	41650	0
144	20250403	180300	10267169900	41650	41650	41650	41650	0
145	20250403	180200	10267169900	41650	41650	41650	41650	0
146	20250403	180100	10267169900	41650	41650	41650	41650	0
147	20250403	180000	10267169900	41650	41650	41650	41650	0
148	20250403	175900	10267169900	41650	41650	41650	41650	0
149	20250403	175800	10267169900	41650	41650	41650	41650	0
150	20250403	175700	10267169900	41650	41650	41650	41650	0
151	20250403	175600	10267169900	41650	41650	41650	41650	0
152	20250403	175500	10267169900	41650	41650	41650	41650	2323
153	20250403	175400	10267169900	41650	41650	41650	41650	0
154	20250403	175300	10267169900	41650	41650	41650	41650	0
155	20250403	175200	10267169900	41650	41650	41650	41650	0
156	20250403	175100	10267169900	41650	41650	41650	41650	0
157	20250403	175000	10267169900	41650	41650	41650	41650	0
158	20250403	174900	10267169900	41650	41650	41650	41650	0
159	20250403	174800	10267169900	41650	41650	41650	41650	0
160	20250403	174700	10267169900	41650	41650	41650	41650	0
161	20250403	174600	10267169900	41650	41650	41650	41650	0
162	20250403	174500	10267169900	41650	41650	41650	41650	0
163	20250403	174400	10267169900	41650	41650	41650	41650	0
164	20250403	174300	10267169900	41650	41650	41650	41650	0
165	20250403	174200	10267169900	41650	41650	41650	41650	0
166	20250403	174100	10267169900	41650	41650	41650	41650	0
167	20250403	174000	10267169900	41650	41650	41650	41650	0
168	20250403	173900	10267169900	41650	41650	41650	41650	0
169	20250403	173800	10267169900	41650	41650	41650	41650	0
170	20250403	173700	10267169900	41650	41650	41650	41650	0
171	20250403	173600	10267169900	41650	41650	41650	41650	0
172	20250403	173500	10267169900	41650	41650	41650	41650	0
173	20250403	173400	10267169900	41650	41650	41650	41650	0
174	20250403	173300	10267169900	41650	41650	41650	41650	0
175	20250403	173200	10267169900	41650	41650	41650	41650	0
176	20250403	173100	10267169900	41650	41650	41650	41650	0
177	20250403	173000	10267169900	41650	41650	41650	41650	0
178	20250403	172900	10267169900	41650	41650	41650	41650	0
179	20250403	172800	10267169900	41650	41650	41650	41650	0
180	20250403	172700	10267169900	41650	41650	41650	41650	0
181	20250403	172600	10267169900	41650	41650	41650	41650	0
182	20250403	172500	10267169900	41650	41650	41650	41650	2323
183	20250403	172400	10267169900	41650	41650	41650	41650	0
184	20250403	172300	10267169900	41650	41650	41650	41650	0
185	20250403	172200	10267169900	41650	41650	41650	41650	0
186	20250403	172100	10267169900	41650	41650	41650	41650	0
187	20250403	172000	10267169900	41650	41650	41650	41650	0
188	20250403	171900	10267169900	41650	41650	41650	41650	0
189	20250403	171800	10267169900	41650	41650	41650	41650	0
190	20250403	171700	10267169900	41650	41650	41650	41650	0
191	20250403	171600	10267169900	41650	41650	41650	41650	0
192	20250403	171500	10267169900	41650	41650	41650	41650	0
193	20250403	171400	10267169900	41650	41650	41650	41650	0
194	20250403	171300	10267169900	41650	41650	41650	41650	0
195	20250403	171200	10267169900	41650	41650	41650	41650	0
196	20250403	171100	10267169900	41650	41650	41650	41650	0
197	20250403	171000	10267169900	41650	41650	41650	41650	0
198	20250403	170900	10267169900	41650	41650	41650	41650	0
199	20250403	170800	10267169900	41650	41650	41650	41650	0
200	20250403	170700	10267169900	41650	41650	41650	41650	0
201	20250403	170600	10267169900	41650	41650	41650	41650	0
202	20250403	170500	10267169900	41650	41650	41650	41650	0
203	20250403	170400	10267169900	41650	41650	41650	41650	0
204	20250403	170300	10267169900	41650	41650	41650	41650	0
205	20250403	170200	10267169900	41650	41650	41650	41650	0
206	20250403	170100	10267169900	41650	41650	41650	41650	0
207	20250403	170000	10267169900	41650	41650	41650	41650	0
208	20250403	165900	10267169900	41650	41650	41650	41650	0
209	20250403	165800	10267169900	41650	41650	41650	41650	0
210	20250403	165700	10267169900	41650	41650	41650	41650	0
211	20250403	165600	10267169900	41650	41650	41650	41650	0
212	20250403	165500	10267169900	41650	41650	41650	41650	2323
213	20250403	165400	10267169900	41650	41650	41650	41650	0
214	20250403	165300	10267169900	41650	41650	41650	41650	0
215	20250403	165200	10267169900	41650	41650	41650	41650	0
216	20250403	165100	10267169900	41650	41650	41650	41650	0
217	20250403	165000	10267169900	41650	41650	41650	41650	0
218	20250403	164900	10267169900	41650	41650	41650	41650	0
219	20250403	164800	10267169900	41650	41650	41650	41650	0
220	20250403	164700	10267169900	41650	41650	41650	41650	0
221	20250403	164600	10267169900	41650	41650	41650	41650	0
222	20250403	164500	10267169900	41650	41650	41650	41650	0
223	20250403	164400	10267169900	41650	41650	41650	41650	0
224	20250403	164300	10267169900	41650	41650	41650	41650	0
225	20250403	164200	10267169900	41650	41650	41650	41650	0
226	20250403	164100	10267169900	41650	41650	41650	41650	0
227	20250403	164000	10267169900	41650	41650	41650	41650	0
228	20250403	163900	10267169900	41650	41650	41650	41650	0
229	20250403	163800	10267169900	41650	41650	41650	41650	0
230	20250403	163700	10267169900	41650	41650	41650	41650	0
231	20250403	163600	10267169900	41650	41650	41650	41650	0
232	20250403	163500	10267169900	41650	41650	41650	41650	0
233	20250403	163400	10267169900	41650	41650	41650	41650	0
234	20250403	163300	10267169900	41650	41650	41650	41650	0
235	20250403	163200	10267169900	41650	41650	41650	41650	0
236	20250403	163100	10267169900	41650	41650	41650	41650	0
237	20250403	163000	10267169900	41650	41650	41650	41650	0
238	20250403	162900	10267169900	41650	41650	41650	41650	0
239	20250403	162800	10267169900	41650	41650	41650	41650	0
240	20250403	162700	10267169900	41650	41650	41650	41650	0
241	20250403	162600	10267169900	41650	41650	41650	41650	0
242	20250403	162500	10267169900	41650	41650	41650	41650	2323
243	20250403	162400	10267169900	41650	41650	41650	41650	0
244	20250403	162300	10267169900	41650	41650	41650	41650	0
245	20250403	162200	10267169900	41650	41650	41650	41650	0
246	20250403	162100	10267169900	41650	41650	41650	41650	0
247	20250403	162000	10267169900	41650	41650	41650	41650	0
248	20250403	161900	10267169900	41650	41650	41650	41650	0
249	20250403	161800	10267169900	41650	41650	41650	41650	0
250	20250403	161700	10267169900	41650	41650	41650	41650	0
251	20250403	161600	10267169900	41650	41650	41650	41650	0
252	20250403	161500	10267169900	41650	41650	41650	41650	0
253	20250403	161400	10267169900	41650	41650	41650	41650	0
254	20250403	161300	10267169900	41650	41650	41650	41650	0
255	20250403	161200	10267169900	41650	41650	41650	41650	0
256	20250403	161100	10267169900	41650	41650	41650	41650	0
257	20250403	161000	10267169900	41650	41650	41650	41650	0
258	20250403	160900	10267169900	41650	41650	41650	41650	0
259	20250403	160800	10267169900	41650	41650	41650	41650	0
260	20250403	160700	10267169900	41650	41650	41650	41650	0
261	20250403	160600	10267169900	41650	41650	41650	41650	0
262	20250403	160500	10267169900	41650	41650	41650	41650	0
263	20250403	160400	10267169900	41650	41650	41650	41650	0
264	20250403	160300	10267169900	41650	41650	41650	41650	0
265	20250403	160200	10267169900	41650	41650	41650	41650	0
266	20250403	160100	10267169900	41650	41650	41650	41650	0
267	20250403	160000	10267169900	41650	41650	41650	41650	0
268	20250403	155900	10267169900	41650	41650	41650	41650	0
269	20250403	155800	10267169900	41650	41650	41650	41650	0
270	20250403	155700	10267169900	41650	41650	41650	41650	0
271	20250403	155600	10267169900	41650	41650	41650	41650	0
272	20250403	155500	10267169900	41650	41650	41650	41650	2323
273	20250403	155400	10267169900	41650	41650	41650	41650	0
274	20250403	155300	10267169900	41650	41650	41650	41650	0
275	20250403	155200	10267169900	41650	41650	41650	41650	0
276	20250403	155100	10267169900	41650	41650	41650	41650	0
277	20250403	155000	10267169900	41650	41650	41650	41650	0
278	20250403	154900	10267169900	41650	41650	41650	41650	0
279	20250403	154800	10267169900	41650	41650	41650	41650	0
280	20250403	154700	10267169900	41650	41650	41650	41650	0
281	20250403	154600	10267169900	41650	41650	41650	41650	0
282	20250403	154500	10267169900	41650	41650	41650	41650	0
283	20250403	154400	10267169900	41650	41650	41650	41650	0
284	20250403	154300	10267169900	41650	41650	41650	41650	0
285	20250403	154200	10267169900	41650	41650	41650	41650	0
286	20250403	154100	10267169900	41650	41650	41650	41650	0
287	20250403	154000	10267169900	41650	41650	41650	41650	0
288	20250403	153900	10267169900	41650	41650	41650	41650	0
289	20250403	153800	10267169900	41650	41650	41650	41650	0
290	20250403	153700	10267169900	41650	41650	41650	41650	0
291	20250403	153600	10267169900	41650	41650	41650	41650	0
292	20250403	153500	10267169900	41650	41650	41650	41650	0
293	20250403	153400	10267169900	41650	41650	41650	41650	0
294	20250403	153300	10267169900	41650	41650	41650	41650	0
295	20250403	153200	10267169900	41650	41650	41650	41650	0
296	20250403	153100	10267169900	41650	41650	41650	41650	0
297	20250403	153000	10267169900	41650	41650	41650	41650	2323
298	20250403	152900	10170416950	41600	41600	41600	41600	0
299	20250403	152800	10170416950	41600	41600	41600	41600	0
300	20250403	152700	10170416950	41600	41600	41600	41600	0
301	20250403	152600	10170416950	41600	41600	41600	41600	0
302	20250403	152500	10170416950	41600	41600	41600	41600	0
303	20250403	152400	10170416950	41600	41600	41600	41600	0
304	20250403	152300	10170416950	41600	41600	41600	41600	0
305	20250403	152200	10170416950	41600	41600	41600	41600	0
306	20250403	152100	10170416950	41600	41600	41600	41600	0
307	20250403	152000	10170416950	41600	41600	41600	41600	0
308	20250403	151900	10170416950	41600	41700	41700	41600	357
309	20250403	151800	10155552150	41650	41700	41700	41650	570
310	20250403	151700	10131797700	41700	41650	41700	41600	199
311	20250403	151600	10123503400	41650	41575	41650	41550	495
312	20250403	151500	10102929150	41550	41700	41700	41550	169
313	20250403	151400	10095895100	41700	41600	41700	41600	278
314	20250403	151300	10084318650	41600	41700	41800	41600	219
315	20250403	151200	10075199050	41700	41600	41800	41600	203
316	20250403	151100	10066743350	41600	41450	41600	41450	269
317	20250403	151000	10055580150	41450	41350	41450	41350	230
318	20250403	150900	10046057650	41350	41350	41350	41350	60
319	20250403	150800	10043576650	41350	41300	41350	41300	114
320	20250403	150700	10038866250	41250	41250	41250	41200	194
321	20250403	150600	10030864200	41200	41200	41250	41100	478
322	20250403	150500	10011178700	41300	41250	41300	41250	171
323	20250403	150400	10004124550	41250	41250	41300	41150	290
324	20250403	150300	9992167200	41250	41250	41300	41150	147
325	20250403	150200	9986105600	41250	41250	41300	41250	113
326	20250403	150100	9981442775	41200	41250	41300	41100	869
327	20250403	150000	9945653225	41250	41200	41300	41200	557
328	20250403	145900	9922690675	41200	41200	41200	41150	210
329	20250403	145800	9914040275	41250	41300	41350	41100	1178
330	20250403	145700	9865463925	41300	41300	41350	41300	726
331	20250403	145600	9835459775	41300	41400	41400	41300	1215
332	20250403	145500	9785230525	41400	41450	41450	41400	144
333	20250403	145400	9779266875	41400	41450	41450	41400	261
334	20250403	145300	9768448675	41450	41450	41500	41450	344
335	20250403	145200	9754189475	41450	41450	41450	41400	313
336	20250403	145100	9741226075	41400	41500	41500	41400	534
337	20250403	145000	9719110950	41500	41400	41500	41400	825
338	20250403	144900	9684915450	41400	41450	41500	41400	46
339	20250403	144800	9683008400	41450	41550	41550	41450	284
340	20250403	144700	9671227450	41500	41500	41550	41500	231
341	20250403	144600	9661640500	41500	41550	41550	41400	726
342	20250403	144500	9631527000	41500	41500	41550	41500	365
343	20250403	144400	9616373950	41550	41550	41600	41500	351
344	20250403	144300	9601794950	41500	41600	41600	41500	307
345	20250403	144200	9589049100	41600	41650	41650	41600	299
346	20250403	144100	9576608250	41650	41700	41700	41500	1137
347	20250403	144000	9529320350	41700	41700	41700	41650	201
348	20250403	143900	9520944950	41700	41600	41700	41600	391
349	20250403	143800	9504663150	41600	41650	41700	41600	287
350	20250403	143700	9492713200	41650	41700	41700	41600	255
351	20250403	143600	9482099050	41600	41750	41750	41600	854
352	20250403	143500	9446506500	41750	41750	41750	41700	169
353	20250403	143400	9439457100	41750	41750	41750	41750	332
354	20250403	143300	9425596100	41750	41750	41800	41750	362
355	20250403	143200	9410482200	41700	41700	41750	41700	312
356	20250403	143100	9397469500	41700	41750	41800	41700	690
357	20250403	143000	9368669150	41750	41700	41750	41700	443
358	20250403	142900	9350179850	41750	41700	41750	41650	700
359	20250403	142800	9320985300	41750	41750	41800	41750	86
360	20250403	142700	9317394400	41800	41750	41800	41750	1077
361	20250403	142600	9272425050	41700	41600	41750	41500	3630
362	20250403	142500	9121200700	41600	41750	41800	41600	1361
363	20250403	142400	9064509750	41850	41850	41850	41800	666
364	20250403	142300	9036663550	41850	41800	41900	41800	469
365	20250403	142200	9017050450	41800	41850	41850	41800	178
366	20250403	142100	9009609550	41800	41850	41950	41550	1299
367	20250403	142000	8955333450	41850	42000	42000	41850	153
368	20250403	141900	8948915850	42000	42050	42050	42000	601
369	20250403	141800	8923666600	42000	41850	42150	41850	775
370	20250403	141700	8891131550	41850	41800	41850	41750	712
371	20250403	141600	8861393250	41800	41850	41850	41700	836
372	20250403	141500	8826460300	41800	41850	41850	41800	468
373	20250403	141400	8806881800	41900	41800	41900	41750	674
374	20250403	141300	8778704650	41750	41800	41850	41750	1018
375	20250403	141200	8736142450	41850	41900	41900	41800	1654
376	20250403	141100	8666924800	41900	42050	42050	41900	2453
377	20250403	141000	8563923975	42050	41900	42150	41900	695
378	20250403	140900	8534690975	41900	42200	42250	41900	1332
379	20250403	140800	8478674225	42250	42100	42300	42100	393
380	20250403	140700	8462092275	42150	42150	42300	42150	832
381	20250403	140600	8426966425	42150	42100	42150	41850	825
382	20250403	140500	8392256275	42100	41850	42100	41850	751
383	20250403	140400	8360716275	41850	41800	41850	41800	194
384	20250403	140300	8352598625	41800	41700	41800	41650	684
385	20250403	140200	8324023775	41700	41550	41700	41550	163
386	20250403	140100	8317237975	41550	41500	41550	41350	363
387	20250403	140000	8302187375	41550	41500	41700	41500	432
388	20250403	135900	8284238025	41400	41400	41550	41250	787
389	20250403	135800	8251629575	41500	41500	41500	41450	222
390	20250403	135700	8242418100	41550	41400	41550	41400	88
391	20250403	135600	8238770300	41350	41700	41700	41350	1385
392	20250403	135500	8181285900	41700	41800	41850	41700	402
393	20250403	135400	8164489000	41825	41900	41900	41800	836
394	20250403	135300	8129527750	41900	41750	41950	41750	2873
395	20250403	135200	8009301050	41750	41950	41950	41750	1678
396	20250403	135100	7939079950	41900	42100	42100	41800	1450
397	20250403	135000	7878267075	42100	41850	42150	41850	3088
398	20250403	134900	7748582425	41850	41750	41850	41750	571
399	20250403	134800	7724725425	41700	41600	41700	41600	583
400	20250403	134700	7700448175	41550	41650	41650	41500	394
401	20250403	134600	7684072175	41650	41600	41650	41550	657
402	20250403	134500	7656758425	41550	41500	41600	41500	532
403	20250403	134400	7634665775	41450	41400	41500	41400	690
404	20250403	134300	7606052775	41500	41300	41500	41300	1520
405	20250403	134200	7543116950	41300	41200	41400	41200	770
406	20250403	134100	7511299250	41250	41075	41250	40950	979
407	20250403	134000	7471052425	41075	41100	41100	41050	268
408	20250403	133900	7460037700	41100	41000	41100	41000	323
409	20250403	133800	7446772350	41000	41000	41050	41000	112
410	20250403	133700	7442180300	40900	40900	40900	40900	157
411	20250403	133600	7435759000	41000	40850	41000	40850	871
412	20250403	133500	7400105750	40850	40800	40850	40800	4
413	20250403	133400	7399942450	40900	40850	40900	40800	276
414	20250403	133300	7388677250	40800	40800	40800	40800	144
415	20250403	133200	7382802050	40700	40700	40700	40700	30
416	20250403	133100	7381581050	40700	40800	40850	40700	441
417	20250403	133000	7363618950	40800	40800	40800	40800	336
418	20250403	132900	7349910150	40800	40800	40800	40750	62
419	20250403	132800	7347380900	40850	40800	40850	40800	11
420	20250403	132700	7346931900	40800	40800	40800	40800	8
421	20250403	132600	7346605500	40750	40850	40850	40750	442
422	20250403	132500	7328580900	40850	40800	40850	40750	59
423	20250403	132400	7326172350	40800	40750	40800	40750	61
424	20250403	132300	7323683600	40750	40850	40850	40750	179
425	20250403	132200	7316386650	40850	40800	40850	40800	319
426	20250403	132100	7303371300	40750	40750	40750	40700	535
427	20250403	132000	7281580950	40750	40750	40800	40750	177
428	20250403	131900	7274367250	40750	40800	40800	40750	84
429	20250403	131800	7270940100	40800	40800	40800	40800	33
430	20250403	131700	7269593700	40850	40850	40850	40850	1
431	20250403	131600	7269552850	40850	40800	40850	40800	581
432	20250403	131500	7245846550	40900	40850	40900	40800	219
433	20250403	131400	7236898100	40850	40900	40900	40850	97
434	20250403	131300	7232931750	40900	40900	40900	40850	76
435	20250403	131200	7229825600	40850	40800	40850	40750	427
436	20250403	131100	7212399000	40750	40800	40800	40700	290
437	20250403	131000	7200580150	40900	40800	40900	40800	726
438	20250403	130900	7170956200	40750	40750	40800	40750	171
439	20250403	130800	7163987050	40800	40800	40800	40800	19
440	20250403	130700	7163211850	40800	40800	40800	40700	241
441	20250403	130600	7153399300	40700	40800	40800	40700	344
442	20250403	130500	7139385050	40850	40850	40850	40850	104
443	20250403	130400	7135136650	40850	40800	40850	40750	277
444	20250403	130300	7123843550	40850	40850	40850	40850	53
445	20250403	130200	7121678500	40800	40800	40800	40800	10
446	20250403	130100	7121270500	40850	40850	40900	40800	459
447	20250403	130000	7102540350	40900	40850	40900	40850	20
448	20250403	125900	7101722700	40850	40850	40900	40850	168
449	20250403	125800	7094859750	40850	40900	40900	40850	59
450	20250403	125700	7092449050	40900	40850	40900	40850	180
451	20250403	125600	7085095050	40850	40850	40850	40800	529
452	20250403	125500	7063498250	40850	40850	40900	40850	253
453	20250403	125400	7053162950	40850	40850	40850	40825	8
454	20250403	125300	7052836200	40800	40850	40850	40800	201
455	20250403	125200	7044632900	40850	40800	40850	40800	143
456	20250403	125100	7038791450	40800	40875	40875	40700	528
457	20250403	125000	7017252625	40850	40900	40900	40850	189
458	20250403	124900	7009530125	40850	40900	40950	40850	212
459	20250403	124800	7000858875	40900	40750	40900	40750	863
460	20250403	124700	6965635575	40750	40750	40750	40750	505
461	20250403	124600	6945056825	40700	40700	40750	40650	547
462	20250403	124500	6922798575	40750	40750	40750	40750	248
463	20250403	124400	6912692575	40800	40800	40800	40800	5
464	20250403	124300	6912488575	40800	40800	40800	40750	79
465	20250403	124200	6909265725	40750	40750	40750	40700	432
466	20250403	124100	6891669275	40700	40750	40750	40700	419
467	20250403	124000	6874610875	40750	40800	40800	40750	130
468	20250403	123900	6869311975	40800	40800	40800	40800	277
469	20250403	123800	6858010375	40750	40750	40750	40750	47
470	20250403	123700	6856095125	40750	40700	40750	40700	496
471	20250403	123600	6835904625	40650	40650	40650	40650	452
472	20250403	123500	6817530825	40700	40700	40700	40700	58
473	20250403	123400	6815170225	40700	40700	40700	40700	67
474	20250403	123300	6812443325	40650	40650	40700	40650	160
475	20250403	123200	6805939175	40700	40650	40700	40650	122
476	20250403	123100	6800974975	40650	40650	40650	40650	738
477	20250403	123000	6770975275	40700	40700	40700	40650	330
478	20250403	122900	6757545725	40650	40700	40700	40650	2
479	20250403	122800	6757464375	40700	40700	40700	40650	374
480	20250403	122700	6742251275	40700	40700	40700	40650	122
481	20250403	122600	6737286325	40700	40750	40750	40650	488
482	20250403	122500	6717432075	40750	40700	40750	40700	159
483	20250403	122400	6710952975	40800	40750	40800	40700	277
484	20250403	122300	6699676375	40750	40750	40750	40750	0
485	20250403	122200	6699676375	40750	40800	40800	40750	283
486	20250403	122100	6688142525	40800	40750	40800	40700	295
487	20250403	122000	6676135375	40750	40750	40750	40750	371
488	20250403	121900	6661017125	40750	40800	40800	40750	21
489	20250403	121800	6660160375	40800	40800	40800	40800	83
490	20250403	121700	6656773975	40800	40800	40800	40750	217
491	20250403	121600	6647927925	40800	40800	40800	40750	674
492	20250403	121500	6620440975	40800	40750	40800	40750	156
493	20250403	121400	6614076975	40800	40800	40800	40800	113
494	20250403	121300	6609466575	40800	40800	40825	40800	157
495	20250403	121200	6603060600	40800	40800	40800	40800	75
496	20250403	121100	6600000600	40800	40800	40850	40750	339
497	20250403	121000	6586171900	40850	40850	40850	40850	11
498	20250403	120900	6585722550	40850	40800	40850	40750	563
499	20250403	120800	6562749900	40750	40750	40750	40750	596
500	20250403	120700	6538462900	40750	40700	40750	40700	98
501	20250403	120600	6534469900	40750	40750	40750	40700	939
502	20250403	120500	6496223450	40800	40800	40800	40750	14
503	20250403	120400	6495652350	40800	40750	40800	40750	59
504	20250403	120300	6493248050	40750	40800	40800	40750	185
505	20250403	120200	6485707000	40800	40800	40800	40800	17
506	20250403	120100	6485013400	40800	40800	40800	40800	34
507	20250403	120000	6483626200	40800	40800	40800	40700	801
508	20250403	115900	6450990150	40800	40750	40800	40750	36
509	20250403	115800	6449521500	40800	40800	40850	40800	329
510	20250403	115700	6436098100	40850	40800	40850	40800	53
511	20250403	115600	6433934000	40800	40800	40800	40800	159
512	20250403	115500	6427446800	40800	40825	40825	40800	182
513	20250403	115400	6420021175	40850	40850	40850	40850	4
514	20250403	115300	6419857775	40850	40850	40850	40850	39
515	20250403	115200	6418264625	40800	40850	40850	40800	213
516	20250403	115100	6409573175	40850	40850	40850	40800	513
517	20250403	115000	6388622275	40900	40900	40900	40900	12
518	20250403	114900	6388131475	40850	40900	40900	40850	204
519	20250403	114800	6379795425	40900	40950	40950	40900	86
520	20250403	114700	6376274000	40950	40850	40950	40850	168
521	20250403	114600	6369409600	40950	40850	40950	40850	169
522	20250403	114500	6362504550	40900	40900	40900	40850	113
523	20250403	114400	6357883400	40850	40850	40850	40850	157
524	20250403	114300	6351469950	40850	40900	40900	40750	572
525	20250403	114200	6328116400	40900	40900	40900	40850	466
526	20250403	114100	6309057250	40800	40950	41000	40800	362
527	20250403	114000	6294259450	40950	40950	40950	40950	19
528	20250403	113900	6293481400	40950	40950	41000	40950	157
529	20250403	113800	6287052100	40950	40950	40950	40950	151
530	20250403	113700	6280868650	41000	40850	41050	40800	1887
531	20250403	113600	6203589750	40850	40850	40900	40800	424
532	20250403	113500	6186267400	40850	40800	40850	40800	261
533	20250403	113400	6175618450	40800	40850	40900	40750	2125
534	20250403	113300	6088889400	40800	40850	40850	40750	637
535	20250403	113200	6062892250	40900	40850	40900	40850	244
536	20250403	113100	6052924700	40850	40800	40850	40800	108
537	20250403	113000	6048514000	40800	40850	40850	40800	621
538	20250403	112900	6023152200	40850	40900	40900	40800	13
539	20250403	112800	6022621200	40800	40850	40850	40800	1407
540	20250403	112700	5965190950	40800	40850	40850	40800	211
541	20250403	112600	5956578950	40850	40850	40850	40800	1487
542	20250403	112500	5895883800	40850	40850	40900	40850	618
543	20250403	112400	5870626550	40900	40900	40900	40850	85
544	20250403	112300	5867154150	40900	40900	40900	40850	103
545	20250403	112200	5862941500	40900	40900	40900	40850	169
546	20250403	112100	5856037425	40850	40900	40950	40850	85
547	20250403	112000	5852562125	40950	40925	40950	40900	253
548	20250403	111900	5842208450	40950	40950	40950	40900	637
549	20250403	111800	5816131100	40950	40950	40950	40900	201
550	20250403	111700	5807900450	40950	41000	41000	40950	362
551	20250403	111600	5793074350	40950	41050	41050	40950	297
552	20250403	111500	5780895400	41050	41050	41100	41050	205
553	20250403	111400	5772479850	41050	41050	41100	41050	54
554	20250403	111300	5770263000	41050	41100	41100	41050	211
555	20250403	111200	5761598500	41150	41150	41150	41150	181
556	20250403	111100	5754150350	41150	41050	41150	41050	473
557	20250403	111000	5734718500	41100	41050	41100	41050	452
558	20250403	110900	5716142350	41100	41100	41100	41100	25
559	20250403	110800	5715114850	41100	41100	41100	41050	441
560	20250403	110700	5697011600	41100	41125	41125	41050	157
561	20250403	110600	5690559075	41150	41100	41200	41100	292
562	20250403	110500	5678538375	41150	41050	41150	41050	364
563	20250403	110400	5663583275	41100	41050	41100	41050	277
564	20250403	110300	5652207075	41050	40950	41050	40900	509
565	20250403	110200	5631362675	40950	41000	41000	40950	68
566	20250403	110100	5628577475	41000	40850	41000	40850	1612
567	20250403	110000	5562606175	40950	40900	41000	40900	336
568	20250403	105900	5548862275	40950	41050	41050	40950	20
569	20250403	105800	5548042225	40900	41000	41100	40900	2113
570	20250403	105700	5461588025	41000	41100	41100	41000	112
571	20250403	105600	5456990575	41100	41050	41100	40950	1433
572	20250403	105500	5398209425	41050	41100	41100	41050	74
573	20250403	105400	5395168075	41100	41050	41100	41050	56
574	20250403	105300	5392867575	41000	41050	41050	41000	98
575	20250403	105200	5388848300	41050	41000	41100	41000	576
576	20250403	105100	5365182600	41000	41200	41200	41000	2670
577	20250403	105000	5255513000	41250	41200	41250	41200	352
578	20250403	104900	5240993200	41250	41350	41350	41200	437
579	20250403	104800	5222937300	41300	41300	41300	41300	2
580	20250403	104700	5222854700	41300	41300	41300	41300	152
581	20250403	104600	5216577100	41350	41200	41350	41150	1035
582	20250403	104500	5173945350	41200	41400	41400	41200	9
583	20250403	104400	5173574350	41200	41250	41300	41200	362
584	20250403	104300	5158629250	41250	41250	41250	41250	16
585	20250403	104200	5157969250	41250	41250	41250	41250	50
586	20250403	104100	5155906750	41250	41150	41250	41150	38
587	20250403	104000	5154339850	41150	41150	41200	41100	214
588	20250403	103900	5145534650	41150	41100	41150	41050	769
589	20250403	103800	5113939050	41050	41200	41200	41050	1122
590	20250403	103700	5067811900	41150	41200	41200	41150	677
591	20250403	103600	5039944375	41200	41250	41250	41200	184
592	20250403	103500	5032359825	41250	41500	41500	41250	204
593	20250403	103400	5023922575	41450	41550	41550	41450	50
594	20250403	103300	5021849475	41550	41450	41550	41450	1654
595	20250403	103200	4953210225	41450	41650	41650	41450	753
596	20250403	103100	4921897800	41650	41350	41650	41350	289
597	20250403	103000	4909920650	41400	41350	41400	41300	507
598	20250403	102900	4888959450	41300	41300	41300	41300	1
599	20250403	102800	4888918150	41350	41300	41350	41300	195
600	20250403	102700	4880864500	41300	41250	41300	41250	70
601	20250403	102600	4877976900	41200	41300	41300	41200	706
602	20250403	102500	4848863700	41350	41300	41350	41300	173
603	20250403	102400	4841717650	41300	41250	41300	41250	24
604	20250403	102300	4840726500	41250	41250	41250	41250	11
605	20250403	102200	4840272750	41300	41150	41300	41150	461
606	20250403	102100	4821288200	41150	41200	41250	41150	489
607	20250403	102000	4801147400	41250	41300	41300	41250	223
608	20250403	101900	4791944800	41350	41300	41350	41300	608
609	20250403	101800	4766834250	41350	41350	41350	41350	0
610	20250403	101700	4766834250	41350	41250	41350	41250	379
611	20250403	101600	4751177750	41350	41250	41350	41150	691
612	20250403	101500	4722681375	41300	41400	41400	41300	392
613	20250403	101400	4706471575	41400	41350	41400	41350	30
614	20250403	101300	4705229925	41350	41350	41350	41350	410
615	20250403	101200	4688276425	41350	41200	41350	41200	712
616	20250403	101100	4658880275	41250	41150	41300	41100	1572
617	20250403	101000	4594082875	41100	41250	41250	41100	358
618	20250403	100900	4579324925	41250	41200	41250	41200	392
619	20250403	100800	4563161625	41200	41250	41250	41200	242
620	20250403	100700	4553189025	41250	41200	41300	41150	122
621	20250403	100600	4548162225	41200	41050	41200	41050	1218
622	20250403	100500	4498105375	41050	41350	41350	41050	452
623	20250403	100400	4479502825	41350	41250	41350	41250	937
624	20250403	100300	4440785625	41250	41350	41350	41200	1668
625	20250403	100200	4372002225	41350	41400	41400	41300	487
626	20250403	100100	4351867675	41400	41400	41400	41400	112
627	20250403	100000	4347230875	41400	41450	41450	41350	1156
628	20250403	095900	4299388725	41450	41600	41600	41450	1762
629	20250403	095800	4226237375	41600	41650	41650	41600	45
630	20250403	095700	4224365225	41650	41675	41675	41650	59
631	20250403	095600	4221907850	41700	41650	41700	41650	51
632	20250403	095500	4219783200	41650	41650	41750	41600	268
633	20250403	095400	4208609950	41650	41650	41650	41650	59
634	20250403	095300	4206152600	41650	41550	41650	41550	603
635	20250403	095200	4181070300	41550	41600	41600	41550	65
636	20250403	095100	4178366750	41650	41600	41650	41550	525
637	20250403	095000	4156531850	41650	41650	41650	41550	401
638	20250403	094900	4139859450	41600	41600	41700	41550	877
639	20250403	094800	4103348800	41600	41800	41800	41600	753
640	20250403	094700	4072000450	41700	41850	41850	41700	1485
641	20250403	094600	4009979500	41850	41850	41900	41800	355
642	20250403	094500	3995123350	41850	41950	41950	41850	327
643	20250403	094400	3981418650	41950	41900	41950	41800	259
644	20250403	094300	3970556800	41900	42000	42000	41900	33
645	20250403	094200	3969171850	42000	41800	42000	41600	2013
646	20250403	094100	3885076750	41750	41800	41800	41750	1414
647	20250403	094000	3825979600	41800	41800	41800	41750	748
648	20250403	093900	3794735050	41800	42000	42000	41650	3735
649	20250403	093800	3638636250	41950	41950	41950	41950	17
650	20250403	093700	3637923100	42000	42000	42000	42000	15
651	20250403	093600	3637293100	42050	41950	42050	41950	55
652	20250403	093500	3634985650	41900	41900	42000	41900	1754
653	20250403	093400	3561477125	41800	42100	42150	41800	4333
654	20250403	093300	3379628825	42150	42100	42500	42050	1641
655	20250403	093200	3310146125	42100	41950	42200	41950	713
656	20250403	093100	3280164175	41950	42050	42200	41850	1838
657	20250403	093000	3202891075	41950	42300	42300	41950	2796
658	20250403	092900	3085198225	42300	42350	42350	42250	2003
659	20250403	092800	3000472825	42300	42300	42450	42300	4623
660	20250403	092700	2804712825	42200	42400	42400	42200	112
661	20250403	092600	2799978625	42350	42100	42350	42050	3509
662	20250403	092500	2651964175	42100	42350	42350	42100	3169
663	20250403	092400	2517988775	42350	42400	42450	42250	4327
664	20250403	092300	2334738175	42350	42200	42450	42200	6532
665	20250403	092200	2058336175	42150	42100	42150	42000	2080
666	20250403	092100	1970780650	42050	41900	42050	41750	1919
667	20250403	092000	1890436300	41900	41800	42000	41600	1647
668	20250403	091900	1821578400	41800	41800	42000	41700	1223
669	20250403	091800	1770390150	41700	41700	41850	41650	2738
670	20250403	091700	1655968200	41800	41950	42000	41550	4337
671	20250403	091600	1474482050	41950	41550	42000	41550	9995
672	20250403	091500	1056714550	41500	41350	41500	41350	698
673	20250403	091400	1027779900	41300	41250	41300	41150	932
674	20250403	091300	989303150	41300	41400	41400	41300	1531
675	20250403	091200	925997200	41350	41450	41500	41250	2279
676	20250403	091100	831797650	41450	41400	41500	41350	1255
677	20250403	091000	779816000	41400	41350	41450	41300	454
678	20250403	090900	761046250	41400	41150	41400	41150	1496
679	20250403	090800	699293100	41100	41150	41150	40950	1533
680	20250403	090700	636385750	41100	40900	41150	40850	980
681	20250403	090600	596187050	40950	40650	40975	40650	3187
682	20250403	090500	465983250	40550	40550	40700	40400	2898
683	20250403	090400	348587500	40550	40600	40650	40550	656
684	20250403	090300	321959250	40600	40600	40650	40400	933
685	20250403	090200	284128800	40550	40350	40675	40350	2360
686	20250403	090100	188487350	40300	39900	40300	39900	779
687	20250403	090000	157326850	39800	40300	40300	39800	3923