KissMeData/344820/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205800	1073764200	29600	29600	29600	29600	394
3	20250407	205700	1073764200	29600	29600	29600	29600	0
4	20250407	205600	1073764200	29600	29600	29600	29600	0
5	20250407	205500	1073764200	29600	29600	29600	29600	0
6	20250407	205400	1073764200	29600	29600	29600	29600	0
7	20250407	205300	1073764200	29600	29600	29600	29600	0
8	20250407	205200	1073764200	29600	29600	29600	29600	0
9	20250407	205100	1073764200	29600	29600	29600	29600	0
10	20250407	205000	1073764200	29600	29600	29600	29600	0
11	20250407	204900	1073764200	29600	29600	29600	29600	0
12	20250407	204800	1073764200	29600	29600	29600	29600	0
13	20250407	204700	1073764200	29600	29600	29600	29600	0
14	20250407	204600	1073764200	29600	29600	29600	29600	0
15	20250407	204500	1073764200	29600	29600	29600	29600	0
16	20250407	204400	1073764200	29600	29600	29600	29600	0
17	20250407	204300	1073764200	29600	29600	29600	29600	0
18	20250407	204200	1073764200	29600	29600	29600	29600	0
19	20250407	204100	1073764200	29600	29600	29600	29600	0
20	20250407	204000	1073764200	29600	29600	29600	29600	0
21	20250407	203900	1073764200	29600	29600	29600	29600	0
22	20250407	203800	1073764200	29600	29600	29600	29600	0
23	20250407	203700	1073764200	29600	29600	29600	29600	0
24	20250407	203600	1073764200	29600	29600	29600	29600	0
25	20250407	203500	1073764200	29600	29600	29600	29600	0
26	20250407	203400	1073764200	29600	29600	29600	29600	0
27	20250407	203300	1073764200	29600	29600	29600	29600	0
28	20250407	203200	1073764200	29600	29600	29600	29600	0
29	20250407	203100	1073764200	29600	29600	29600	29600	0
30	20250407	203000	1073764200	29600	29600	29600	29600	0
31	20250407	202900	1073764200	29600	29600	29600	29600	0
32	20250407	202800	1073764200	29600	29600	29600	29600	394
33	20250407	202700	1073764200	29600	29600	29600	29600	0
34	20250407	202600	1073764200	29600	29600	29600	29600	0
35	20250407	202500	1073764200	29600	29600	29600	29600	0
36	20250407	202400	1073764200	29600	29600	29600	29600	0
37	20250407	202300	1073764200	29600	29600	29600	29600	0
38	20250407	202200	1073764200	29600	29600	29600	29600	0
39	20250407	202100	1073764200	29600	29600	29600	29600	0
40	20250407	202000	1073764200	29600	29600	29600	29600	0
41	20250407	201900	1073764200	29600	29600	29600	29600	0
42	20250407	201800	1073764200	29600	29600	29600	29600	0
43	20250407	201700	1073764200	29600	29600	29600	29600	0
44	20250407	201600	1073764200	29600	29600	29600	29600	0
45	20250407	201500	1073764200	29600	29600	29600	29600	0
46	20250407	201400	1073764200	29600	29600	29600	29600	0
47	20250407	201300	1073764200	29600	29600	29600	29600	0
48	20250407	201200	1073764200	29600	29600	29600	29600	0
49	20250407	201100	1073764200	29600	29600	29600	29600	0
50	20250407	201000	1073764200	29600	29600	29600	29600	0
51	20250407	200900	1073764200	29600	29600	29600	29600	0
52	20250407	200800	1073764200	29600	29600	29600	29600	0
53	20250407	200700	1073764200	29600	29600	29600	29600	0
54	20250407	200600	1073764200	29600	29600	29600	29600	0
55	20250407	200500	1073764200	29600	29600	29600	29600	0
56	20250407	200400	1073764200	29600	29600	29600	29600	0
57	20250407	200300	1073764200	29600	29600	29600	29600	0
58	20250407	200200	1073764200	29600	29600	29600	29600	0
59	20250407	200100	1073764200	29600	29600	29600	29600	0
60	20250407	200000	1073764200	29600	29600	29600	29600	0
61	20250407	195900	1073764200	29600	29600	29600	29600	0
62	20250407	195800	1073764200	29600	29600	29600	29600	394
63	20250407	195700	1073764200	29600	29600	29600	29600	0
64	20250407	195600	1073764200	29600	29600	29600	29600	0
65	20250407	195500	1073764200	29600	29600	29600	29600	0
66	20250407	195400	1073764200	29600	29600	29600	29600	0
67	20250407	195300	1073764200	29600	29600	29600	29600	0
68	20250407	195200	1073764200	29600	29600	29600	29600	0
69	20250407	195100	1073764200	29600	29600	29600	29600	0
70	20250407	195000	1073764200	29600	29600	29600	29600	0
71	20250407	194900	1073764200	29600	29600	29600	29600	0
72	20250407	194800	1073764200	29600	29600	29600	29600	0
73	20250407	194700	1073764200	29600	29600	29600	29600	0
74	20250407	194600	1073764200	29600	29600	29600	29600	0
75	20250407	194500	1073764200	29600	29600	29600	29600	0
76	20250407	194400	1073764200	29600	29600	29600	29600	0
77	20250407	194300	1073764200	29600	29600	29600	29600	0
78	20250407	194200	1073764200	29600	29600	29600	29600	0
79	20250407	194100	1073764200	29600	29600	29600	29600	0
80	20250407	194000	1073764200	29600	29600	29600	29600	0
81	20250407	193900	1073764200	29600	29600	29600	29600	0
82	20250407	193800	1073764200	29600	29600	29600	29600	0
83	20250407	193700	1073764200	29600	29600	29600	29600	0
84	20250407	193600	1073764200	29600	29600	29600	29600	0
85	20250407	193500	1073764200	29600	29600	29600	29600	0
86	20250407	193400	1073764200	29600	29600	29600	29600	0
87	20250407	193300	1073764200	29600	29600	29600	29600	0
88	20250407	193200	1073764200	29600	29600	29600	29600	0
89	20250407	193100	1073764200	29600	29600	29600	29600	0
90	20250407	193000	1073764200	29600	29600	29600	29600	0
91	20250407	192900	1073764200	29600	29600	29600	29600	0
92	20250407	192800	1073764200	29600	29600	29600	29600	394
93	20250407	192700	1073764200	29600	29600	29600	29600	0
94	20250407	192600	1073764200	29600	29600	29600	29600	0
95	20250407	192500	1073764200	29600	29600	29600	29600	0
96	20250407	192400	1073764200	29600	29600	29600	29600	0
97	20250407	192300	1073764200	29600	29600	29600	29600	0
98	20250407	192200	1073764200	29600	29600	29600	29600	0
99	20250407	192100	1073764200	29600	29600	29600	29600	0
100	20250407	192000	1073764200	29600	29600	29600	29600	0
101	20250407	191900	1073764200	29600	29600	29600	29600	0
102	20250407	191800	1073764200	29600	29600	29600	29600	0
103	20250407	191700	1073764200	29600	29600	29600	29600	0
104	20250407	191600	1073764200	29600	29600	29600	29600	0
105	20250407	191500	1073764200	29600	29600	29600	29600	0
106	20250407	191400	1073764200	29600	29600	29600	29600	0
107	20250407	191300	1073764200	29600	29600	29600	29600	0
108	20250407	191200	1073764200	29600	29600	29600	29600	0
109	20250407	191100	1073764200	29600	29600	29600	29600	0
110	20250407	191000	1073764200	29600	29600	29600	29600	0
111	20250407	190900	1073764200	29600	29600	29600	29600	0
112	20250407	190800	1073764200	29600	29600	29600	29600	0
113	20250407	190700	1073764200	29600	29600	29600	29600	0
114	20250407	190600	1073764200	29600	29600	29600	29600	0
115	20250407	190500	1073764200	29600	29600	29600	29600	0
116	20250407	190400	1073764200	29600	29600	29600	29600	0
117	20250407	190300	1073764200	29600	29600	29600	29600	0
118	20250407	190200	1073764200	29600	29600	29600	29600	0
119	20250407	190100	1073764200	29600	29600	29600	29600	0
120	20250407	190000	1073764200	29600	29600	29600	29600	0
121	20250407	185900	1073764200	29600	29600	29600	29600	0
122	20250407	185800	1073764200	29600	29600	29600	29600	394
123	20250407	185700	1073764200	29600	29600	29600	29600	0
124	20250407	185600	1073764200	29600	29600	29600	29600	0
125	20250407	185500	1073764200	29600	29600	29600	29600	0
126	20250407	185400	1073764200	29600	29600	29600	29600	0
127	20250407	185300	1073764200	29600	29600	29600	29600	0
128	20250407	185200	1073764200	29600	29600	29600	29600	0
129	20250407	185100	1073764200	29600	29600	29600	29600	0
130	20250407	185000	1073764200	29600	29600	29600	29600	0
131	20250407	184900	1073764200	29600	29600	29600	29600	0
132	20250407	184800	1073764200	29600	29600	29600	29600	0
133	20250407	184700	1073764200	29600	29600	29600	29600	0
134	20250407	184600	1073764200	29600	29600	29600	29600	0
135	20250407	184500	1073764200	29600	29600	29600	29600	0
136	20250407	184400	1073764200	29600	29600	29600	29600	0
137	20250407	184300	1073764200	29600	29600	29600	29600	0
138	20250407	184200	1073764200	29600	29600	29600	29600	0
139	20250407	184100	1073764200	29600	29600	29600	29600	0
140	20250407	184000	1073764200	29600	29600	29600	29600	0
141	20250407	183900	1073764200	29600	29600	29600	29600	0
142	20250407	183800	1073764200	29600	29600	29600	29600	0
143	20250407	183700	1073764200	29600	29600	29600	29600	0
144	20250407	183600	1073764200	29600	29600	29600	29600	0
145	20250407	183500	1073764200	29600	29600	29600	29600	0
146	20250407	183400	1073764200	29600	29600	29600	29600	0
147	20250407	183300	1073764200	29600	29600	29600	29600	0
148	20250407	183200	1073764200	29600	29600	29600	29600	0
149	20250407	183100	1073764200	29600	29600	29600	29600	0
150	20250407	183000	1073764200	29600	29600	29600	29600	0
151	20250407	182900	1073764200	29600	29600	29600	29600	0
152	20250407	182800	1073764200	29600	29600	29600	29600	394
153	20250407	182700	1073764200	29600	29600	29600	29600	0
154	20250407	182600	1073764200	29600	29600	29600	29600	0
155	20250407	182500	1073764200	29600	29600	29600	29600	0
156	20250407	182400	1073764200	29600	29600	29600	29600	0
157	20250407	182300	1073764200	29600	29600	29600	29600	0
158	20250407	182200	1073764200	29600	29600	29600	29600	0
159	20250407	182100	1073764200	29600	29600	29600	29600	0
160	20250407	182000	1073764200	29600	29600	29600	29600	0
161	20250407	181900	1073764200	29600	29600	29600	29600	0
162	20250407	181800	1073764200	29600	29600	29600	29600	0
163	20250407	181700	1073764200	29600	29600	29600	29600	0
164	20250407	181600	1073764200	29600	29600	29600	29600	0
165	20250407	181500	1073764200	29600	29600	29600	29600	0
166	20250407	181400	1073764200	29600	29600	29600	29600	0
167	20250407	181300	1073764200	29600	29600	29600	29600	0
168	20250407	181200	1073764200	29600	29600	29600	29600	0
169	20250407	181100	1073764200	29600	29600	29600	29600	0
170	20250407	181000	1073764200	29600	29600	29600	29600	0
171	20250407	180900	1073764200	29600	29600	29600	29600	0
172	20250407	180800	1073764200	29600	29600	29600	29600	0
173	20250407	180700	1073764200	29600	29600	29600	29600	0
174	20250407	180600	1073764200	29600	29600	29600	29600	0
175	20250407	180500	1073764200	29600	29600	29600	29600	0
176	20250407	180400	1073764200	29600	29600	29600	29600	0
177	20250407	180300	1073764200	29600	29600	29600	29600	0
178	20250407	180200	1073764200	29600	29600	29600	29600	0
179	20250407	180100	1073764200	29600	29600	29600	29600	0
180	20250407	180000	1073764200	29600	29600	29600	29600	0
181	20250407	175900	1073764200	29600	29600	29600	29600	0
182	20250407	175800	1073764200	29600	29600	29600	29600	394
183	20250407	175700	1073764200	29600	29600	29600	29600	0
184	20250407	175600	1073764200	29600	29600	29600	29600	0
185	20250407	175500	1073764200	29600	29600	29600	29600	0
186	20250407	175400	1073764200	29600	29600	29600	29600	0
187	20250407	175300	1073764200	29600	29600	29600	29600	0
188	20250407	175200	1073764200	29600	29600	29600	29600	0
189	20250407	175100	1073764200	29600	29600	29600	29600	0
190	20250407	175000	1073764200	29600	29600	29600	29600	0
191	20250407	174900	1073764200	29600	29600	29600	29600	0
192	20250407	174800	1073764200	29600	29600	29600	29600	0
193	20250407	174700	1073764200	29600	29600	29600	29600	0
194	20250407	174600	1073764200	29600	29600	29600	29600	0
195	20250407	174500	1073764200	29600	29600	29600	29600	0
196	20250407	174400	1073764200	29600	29600	29600	29600	0
197	20250407	174300	1073764200	29600	29600	29600	29600	0
198	20250407	174200	1073764200	29600	29600	29600	29600	0
199	20250407	174100	1073764200	29600	29600	29600	29600	0
200	20250407	174000	1073764200	29600	29600	29600	29600	0
201	20250407	173900	1073764200	29600	29600	29600	29600	0
202	20250407	173800	1073764200	29600	29600	29600	29600	0
203	20250407	173700	1073764200	29600	29600	29600	29600	0
204	20250407	173600	1073764200	29600	29600	29600	29600	0
205	20250407	173500	1073764200	29600	29600	29600	29600	0
206	20250407	173400	1073764200	29600	29600	29600	29600	0
207	20250407	173300	1073764200	29600	29600	29600	29600	0
208	20250407	173200	1073764200	29600	29600	29600	29600	0
209	20250407	173100	1073764200	29600	29600	29600	29600	0
210	20250407	173000	1073764200	29600	29600	29600	29600	0
211	20250407	172900	1073764200	29600	29600	29600	29600	0
212	20250407	172800	1073764200	29600	29600	29600	29600	394
213	20250407	172700	1073764200	29600	29600	29600	29600	0
214	20250407	172600	1073764200	29600	29600	29600	29600	0
215	20250407	172500	1073764200	29600	29600	29600	29600	0
216	20250407	172400	1073764200	29600	29600	29600	29600	0
217	20250407	172300	1073764200	29600	29600	29600	29600	0
218	20250407	172200	1073764200	29600	29600	29600	29600	0
219	20250407	172100	1073764200	29600	29600	29600	29600	0
220	20250407	172000	1073764200	29600	29600	29600	29600	0
221	20250407	171900	1073764200	29600	29600	29600	29600	0
222	20250407	171800	1073764200	29600	29600	29600	29600	0
223	20250407	171700	1073764200	29600	29600	29600	29600	0
224	20250407	171600	1073764200	29600	29600	29600	29600	0
225	20250407	171500	1073764200	29600	29600	29600	29600	0
226	20250407	171400	1073764200	29600	29600	29600	29600	0
227	20250407	171300	1073764200	29600	29600	29600	29600	0
228	20250407	171200	1073764200	29600	29600	29600	29600	0
229	20250407	171100	1073764200	29600	29600	29600	29600	0
230	20250407	171000	1073764200	29600	29600	29600	29600	0
231	20250407	170900	1073764200	29600	29600	29600	29600	0
232	20250407	170800	1073764200	29600	29600	29600	29600	0
233	20250407	170700	1073764200	29600	29600	29600	29600	0
234	20250407	170600	1073764200	29600	29600	29600	29600	0
235	20250407	170500	1073764200	29600	29600	29600	29600	0
236	20250407	170400	1073764200	29600	29600	29600	29600	0
237	20250407	170300	1073764200	29600	29600	29600	29600	0
238	20250407	170200	1073764200	29600	29600	29600	29600	0
239	20250407	170100	1073764200	29600	29600	29600	29600	0
240	20250407	170000	1073764200	29600	29600	29600	29600	0
241	20250407	165900	1073764200	29600	29600	29600	29600	0
242	20250407	165800	1073764200	29600	29600	29600	29600	394
243	20250407	165700	1073764200	29600	29600	29600	29600	0
244	20250407	165600	1073764200	29600	29600	29600	29600	0
245	20250407	165500	1073764200	29600	29600	29600	29600	0
246	20250407	165400	1073764200	29600	29600	29600	29600	0
247	20250407	165300	1073764200	29600	29600	29600	29600	0
248	20250407	165200	1073764200	29600	29600	29600	29600	0
249	20250407	165100	1073764200	29600	29600	29600	29600	0
250	20250407	165000	1073764200	29600	29600	29600	29600	0
251	20250407	164900	1073764200	29600	29600	29600	29600	0
252	20250407	164800	1073764200	29600	29600	29600	29600	0
253	20250407	164700	1073764200	29600	29600	29600	29600	0
254	20250407	164600	1073764200	29600	29600	29600	29600	0
255	20250407	164500	1073764200	29600	29600	29600	29600	0
256	20250407	164400	1073764200	29600	29600	29600	29600	0
257	20250407	164300	1073764200	29600	29600	29600	29600	0
258	20250407	164200	1073764200	29600	29600	29600	29600	0
259	20250407	164100	1073764200	29600	29600	29600	29600	0
260	20250407	164000	1073764200	29600	29600	29600	29600	0
261	20250407	163900	1073764200	29600	29600	29600	29600	0
262	20250407	163800	1073764200	29600	29600	29600	29600	0
263	20250407	163700	1073764200	29600	29600	29600	29600	0
264	20250407	163600	1073764200	29600	29600	29600	29600	0
265	20250407	163500	1073764200	29600	29600	29600	29600	0
266	20250407	163400	1073764200	29600	29600	29600	29600	0
267	20250407	163300	1073764200	29600	29600	29600	29600	0
268	20250407	163200	1073764200	29600	29600	29600	29600	0
269	20250407	163100	1073764200	29600	29600	29600	29600	0
270	20250407	163000	1073764200	29600	29600	29600	29600	0
271	20250407	162900	1073764200	29600	29600	29600	29600	0
272	20250407	162800	1073764200	29600	29600	29600	29600	394
273	20250407	162700	1073764200	29600	29600	29600	29600	0
274	20250407	162600	1073764200	29600	29600	29600	29600	0
275	20250407	162500	1073764200	29600	29600	29600	29600	0
276	20250407	162400	1073764200	29600	29600	29600	29600	0
277	20250407	162300	1073764200	29600	29600	29600	29600	0
278	20250407	162200	1073764200	29600	29600	29600	29600	0
279	20250407	162100	1073764200	29600	29600	29600	29600	0
280	20250407	162000	1073764200	29600	29600	29600	29600	0
281	20250407	161900	1073764200	29600	29600	29600	29600	0
282	20250407	161800	1073764200	29600	29600	29600	29600	0
283	20250407	161700	1073764200	29600	29600	29600	29600	0
284	20250407	161600	1073764200	29600	29600	29600	29600	0
285	20250407	161500	1073764200	29600	29600	29600	29600	0
286	20250407	161400	1073764200	29600	29600	29600	29600	0
287	20250407	161300	1073764200	29600	29600	29600	29600	0
288	20250407	161200	1073764200	29600	29600	29600	29600	0
289	20250407	161100	1073764200	29600	29600	29600	29600	0
290	20250407	161000	1073764200	29600	29600	29600	29600	0
291	20250407	160900	1073764200	29600	29600	29600	29600	0
292	20250407	160800	1073764200	29600	29600	29600	29600	0
293	20250407	160700	1073764200	29600	29600	29600	29600	0
294	20250407	160600	1073764200	29600	29600	29600	29600	0
295	20250407	160500	1073764200	29600	29600	29600	29600	0
296	20250407	160400	1073764200	29600	29600	29600	29600	0
297	20250407	160300	1073764200	29600	29600	29600	29600	0
298	20250407	160200	1073764200	29600	29600	29600	29600	0
299	20250407	160100	1073764200	29600	29600	29600	29600	0
300	20250407	160000	1073764200	29600	29600	29600	29600	0
301	20250407	155900	1073764200	29600	29600	29600	29600	0
302	20250407	155800	1073764200	29600	29600	29600	29600	394
303	20250407	155700	1073764200	29600	29600	29600	29600	0
304	20250407	155600	1073764200	29600	29600	29600	29600	0
305	20250407	155500	1073764200	29600	29600	29600	29600	0
306	20250407	155400	1073764200	29600	29600	29600	29600	0
307	20250407	155300	1073764200	29600	29600	29600	29600	0
308	20250407	155200	1073764200	29600	29600	29600	29600	0
309	20250407	155100	1073764200	29600	29600	29600	29600	0
310	20250407	155000	1073764200	29600	29600	29600	29600	0
311	20250407	154900	1073764200	29600	29600	29600	29600	0
312	20250407	154800	1073764200	29600	29600	29600	29600	0
313	20250407	154700	1073764200	29600	29600	29600	29600	0
314	20250407	154600	1073764200	29600	29600	29600	29600	0
315	20250407	154500	1073764200	29600	29600	29600	29600	0
316	20250407	154400	1073764200	29600	29600	29600	29600	0
317	20250407	154300	1073764200	29600	29600	29600	29600	0
318	20250407	154200	1073764200	29600	29600	29600	29600	0
319	20250407	154100	1073764200	29600	29600	29600	29600	0
320	20250407	154000	1073764200	29600	29600	29600	29600	0
321	20250407	153900	1073764200	29600	29600	29600	29600	0
322	20250407	153800	1073764200	29600	29600	29600	29600	0
323	20250407	153700	1073764200	29600	29600	29600	29600	0
324	20250407	153600	1073764200	29600	29600	29600	29600	0
325	20250407	153500	1073764200	29600	29600	29600	29600	0
326	20250407	153400	1073764200	29600	29600	29600	29600	0
327	20250407	153300	1073764200	29600	29600	29600	29600	0
328	20250407	153200	1073764200	29600	29600	29600	29600	0
329	20250407	153100	1073764200	29600	29600	29600	29600	0
330	20250407	153000	1073764200	29600	29600	29600	29600	394
331	20250407	152900	1062101800	29400	29400	29400	29400	0
332	20250407	152800	1062101800	29400	29400	29400	29400	0
333	20250407	152700	1062101800	29400	29400	29400	29400	0
334	20250407	152600	1062101800	29400	29400	29400	29400	0
335	20250407	152500	1062101800	29400	29400	29400	29400	0
336	20250407	152400	1062101800	29400	29400	29400	29400	0
337	20250407	152300	1062101800	29400	29400	29400	29400	0
338	20250407	152200	1062101800	29400	29400	29400	29400	0
339	20250407	152100	1062101800	29400	29400	29400	29400	0
340	20250407	152000	1062101800	29400	29400	29400	29400	0
341	20250407	151900	1062101800	29400	29500	29550	29400	375
342	20250407	151800	1051029800	29450	29450	29450	29450	33
343	20250407	151700	1050057950	29450	29500	29500	29400	639
344	20250407	151600	1031248600	29500	29450	29500	29450	368
345	20250407	151500	1020410600	29450	29500	29500	29450	73
346	20250407	151400	1018260350	29500	29500	29500	29500	8
347	20250407	151300	1018024350	29450	29500	29500	29450	26
348	20250407	151200	1017257600	29500	29550	29550	29500	64
349	20250407	151100	1015369400	29550	29550	29600	29500	54
350	20250407	151000	1013773700	29500	29550	29550	29500	247
351	20250407	150900	1006484700	29550	29600	29600	29500	275
352	20250407	150800	998361800	29600	29600	29600	29550	12
353	20250407	150700	998006850	29600	29600	29600	29600	86
354	20250407	150600	995461250	29600	29600	29600	29600	40
355	20250407	150500	994277250	29600	29600	29600	29550	75
356	20250407	150400	992057450	29550	29550	29550	29550	0
357	20250407	150300	992057450	29550	29550	29550	29550	10
358	20250407	150200	991761950	29600	29600	29600	29600	35
359	20250407	150100	990725950	29600	29600	29600	29600	2
360	20250407	150000	990666750	29550	29600	29650	29550	40
361	20250407	145900	989481650	29550	29550	29550	29550	86
362	20250407	145800	986940350	29550	29550	29550	29550	4
363	20250407	145700	986822150	29550	29550	29550	29500	18
364	20250407	145600	986290450	29550	29550	29550	29550	77
365	20250407	145500	984015100	29550	29500	29550	29500	19
366	20250407	145400	983453950	29550	29550	29550	29500	25
367	20250407	145300	982715700	29550	29550	29550	29550	72
368	20250407	145200	980588100	29500	29550	29550	29500	568
369	20250407	145100	963831300	29550	29550	29550	29550	12
370	20250407	145000	963476700	29550	29550	29550	29550	35
371	20250407	144900	962442450	29500	29550	29550	29500	76
372	20250407	144800	960199350	29550	29550	29550	29500	21
373	20250407	144700	959579050	29500	29500	29500	29500	0
374	20250407	144600	959579050	29500	29600	29600	29500	145
375	20250407	144500	955293950	29600	29600	29600	29550	26
376	20250407	144400	954524450	29600	29550	29600	29550	18
377	20250407	144300	953991850	29600	29600	29600	29600	14
378	20250407	144200	953577450	29600	29550	29600	29550	22
379	20250407	144100	952926750	29600	29600	29600	29550	38
380	20250407	144000	951802200	29650	29650	29650	29600	16
381	20250407	143900	951327900	29650	29650	29650	29650	15
382	20250407	143800	950883150	29550	29600	29650	29550	20
383	20250407	143700	950290800	29650	29650	29650	29650	14
384	20250407	143600	949875700	29650	29600	29650	29600	16
385	20250407	143500	949401550	29650	29600	29650	29600	38
386	20250407	143400	948276100	29650	29650	29650	29650	12
387	20250407	143300	947920300	29600	29600	29650	29550	39
388	20250407	143200	946765950	29650	29600	29650	29600	14
389	20250407	143100	946351000	29600	29650	29650	29600	159
390	20250407	143000	941643850	29600	29650	29650	29600	18
391	20250407	142900	941110350	29650	29650	29650	29600	92
392	20250407	142800	938385550	29650	29650	29650	29600	19
393	20250407	142700	937822450	29600	29650	29650	29600	17
394	20250407	142600	937318550	29650	29650	29650	29650	3
395	20250407	142500	937229600	29650	29625	29650	29600	43
396	20250407	142400	935954825	29650	29650	29650	29650	14
397	20250407	142300	935539725	29650	29600	29650	29600	41
398	20250407	142200	934325525	29600	29600	29600	29550	81
399	20250407	142100	931928175	29600	29600	29600	29600	42
400	20250407	142000	930684975	29600	29550	29600	29550	35
401	20250407	141900	929649725	29550	29550	29575	29525	608
402	20250407	141800	911683125	29550	29550	29550	29550	14
403	20250407	141700	911269425	29550	29550	29550	29525	26
404	20250407	141600	910501225	29550	29550	29550	29550	21
405	20250407	141500	909880675	29500	29550	29550	29500	16
406	20250407	141400	909407925	29500	29550	29550	29500	43
407	20250407	141300	908137525	29550	29550	29550	29500	96
408	20250407	141200	905301725	29550	29500	29550	29500	17
409	20250407	141100	904799575	29550	29550	29550	29550	15
410	20250407	141000	904356325	29550	29550	29550	29500	25
411	20250407	140900	903618075	29550	29550	29550	29500	40
412	20250407	140800	902436325	29550	29550	29550	29550	13
413	20250407	140700	902052175	29550	29550	29550	29500	219
414	20250407	140600	895590325	29500	29550	29550	29500	49
415	20250407	140500	894143275	29600	29600	29600	29600	15
416	20250407	140400	893699275	29600	29550	29600	29550	47
417	20250407	140300	892308275	29600	29600	29600	29600	15
418	20250407	140200	891864275	29600	29600	29600	29600	16
419	20250407	140100	891390675	29600	29600	29600	29550	20
420	20250407	140000	890798925	29600	29600	29600	29600	20
421	20250407	135900	890206925	29600	29600	29600	29600	19
422	20250407	135800	889644525	29600	29600	29600	29550	21
423	20250407	135700	889023125	29600	29600	29600	29550	36
424	20250407	135600	887958375	29600	29600	29600	29600	38
425	20250407	135500	886833575	29600	29600	29600	29600	17
426	20250407	135400	886330375	29550	29600	29600	29550	52
427	20250407	135300	884792025	29600	29600	29600	29600	57
428	20250407	135200	883104825	29550	29600	29600	29550	33
429	20250407	135100	882128875	29500	29600	29600	29500	22
430	20250407	135000	881477925	29600	29550	29600	29550	30
431	20250407	134900	880590775	29600	29600	29600	29600	45
432	20250407	134800	879258775	29600	29550	29600	29550	18
433	20250407	134700	878726175	29550	29550	29600	29550	41
434	20250407	134600	877513725	29600	29600	29600	29600	20
435	20250407	134500	876921725	29550	29600	29600	29550	30
436	20250407	134400	876034575	29600	29600	29600	29600	8
437	20250407	134300	875797775	29600	29600	29600	29600	17
438	20250407	134200	875294575	29600	29600	29600	29550	35
439	20250407	134100	874259425	29600	29600	29600	29600	18
440	20250407	134000	873726625	29600	29550	29600	29550	35
441	20250407	133900	872691525	29600	29600	29600	29600	20
442	20250407	133800	872099525	29600	29600	29600	29600	17
443	20250407	133700	871596325	29550	29600	29600	29550	85
444	20250407	133600	869081175	29600	29550	29600	29550	31
445	20250407	133500	868164125	29550	29600	29600	29500	84
446	20250407	133400	865681475	29500	29600	29600	29500	247
447	20250407	133300	858382375	29550	29550	29600	29550	136
448	20250407	133200	854363475	29600	29600	29600	29600	7
449	20250407	133100	854156275	29600	29600	29600	29600	8
450	20250407	133000	853919475	29550	29600	29650	29550	37
451	20250407	132900	852824975	29600	29600	29600	29600	5
452	20250407	132800	852676975	29550	29600	29600	29550	41
453	20250407	132700	851464975	29600	29600	29600	29600	7
454	20250407	132600	851257775	29600	29600	29600	29550	9
455	20250407	132500	850991475	29550	29600	29600	29550	42
456	20250407	132400	849750075	29600	29600	29600	29600	8
457	20250407	132300	849513275	29600	29600	29600	29550	64
458	20250407	132200	847621725	29600	29600	29600	29600	48
459	20250407	132100	846200925	29600	29600	29600	29600	20
460	20250407	132000	845608925	29650	29650	29650	29650	4
461	20250407	131900	845490325	29650	29650	29650	29650	4
462	20250407	131800	845371725	29600	29600	29600	29600	17
463	20250407	131700	844868525	29550	29600	29650	29550	168
464	20250407	131600	839895475	29650	29650	29650	29650	3
465	20250407	131500	839806525	29650	29650	29650	29650	3
466	20250407	131400	839717575	29650	29700	29700	29650	7
467	20250407	131300	839509875	29600	29650	29650	29600	5
468	20250407	131200	839361675	29700	29650	29700	29650	3
469	20250407	131100	839272675	29650	29600	29700	29600	34
470	20250407	131000	838264175	29650	29650	29650	29650	2
471	20250407	130900	838204875	29550	29700	29700	29550	138
472	20250407	130800	834123825	29750	29700	29750	29700	4
473	20250407	130700	834004925	29700	29700	29700	29700	133
474	20250407	130600	830054825	29700	29700	29700	29700	5
475	20250407	130500	829906325	29700	29700	29700	29700	3
476	20250407	130400	829817225	29700	29700	29700	29700	2
477	20250407	130300	829757825	29700	29700	29700	29700	15
478	20250407	130200	829312325	29700	29700	29700	29700	7
479	20250407	130100	829104425	29700	29700	29700	29700	24
480	20250407	130000	828391625	29700	29700	29700	29700	3
481	20250407	125900	828302525	29700	29700	29700	29700	3
482	20250407	125800	828213425	29700	29700	29700	29700	22
483	20250407	125700	827560025	29700	29700	29700	29700	3
484	20250407	125600	827470925	29700	29700	29700	29700	4
485	20250407	125500	827352125	29650	29650	29650	29650	0
486	20250407	125400	827352125	29650	29650	29650	29650	4
487	20250407	125300	827233525	29650	29600	29650	29600	102
488	20250407	125200	824214175	29600	29600	29600	29600	9
489	20250407	125100	823947775	29600	29600	29600	29550	29
490	20250407	125000	823090325	29600	29550	29600	29550	233
491	20250407	124900	816204725	29600	29600	29600	29600	201
492	20250407	124800	810255125	29600	29675	29700	29600	299
493	20250407	124700	801390900	29675	29675	29675	29675	1
494	20250407	124600	801361225	29675	29650	29675	29650	9
495	20250407	124500	801094275	29675	29675	29675	29675	6
496	20250407	124400	800916225	29675	29675	29675	29675	3
497	20250407	124300	800827200	29700	29700	29700	29700	7
498	20250407	124200	800619300	29700	29700	29700	29700	23
499	20250407	124100	799936200	29700	29650	29700	29650	23
500	20250407	124000	799254100	29700	29750	29750	29700	100
501	20250407	123900	796284000	29750	29750	29750	29750	3
502	20250407	123800	796194750	29750	29800	29800	29700	191
503	20250407	123700	790505250	29750	29750	29750	29750	3
504	20250407	123600	790416000	29700	29750	29750	29700	79
505	20250407	123500	788069500	29750	29750	29750	29750	13
506	20250407	123400	787682750	29750	29800	29800	29750	41
507	20250407	123300	786462750	29750	29750	29800	29750	6
508	20250407	123200	786284100	29750	29750	29750	29750	4
509	20250407	123100	786165100	29700	29750	29800	29700	103
510	20250407	123000	783105800	29750	29750	29750	29750	3
511	20250407	122900	783016550	29750	29750	29750	29750	5
512	20250407	122800	782867800	29750	29750	29750	29750	3
513	20250407	122700	782778550	29750	29750	29750	29750	23
514	20250407	122600	782094300	29750	29750	29750	29750	3
515	20250407	122500	782005050	29750	29750	29750	29750	4
516	20250407	122400	781886050	29750	29750	29750	29750	4
517	20250407	122300	781767050	29750	29750	29750	29750	5
518	20250407	122200	781618300	29800	29750	29800	29750	4
519	20250407	122100	781499250	29750	29750	29750	29750	76
520	20250407	122000	779238250	29800	29800	29800	29800	7
521	20250407	121900	779029650	29800	29800	29800	29800	3
522	20250407	121800	778940250	29800	29800	29800	29800	4
523	20250407	121700	778821050	29750	29800	29800	29750	35
524	20250407	121600	777779750	29800	29800	29800	29800	4
525	20250407	121500	777660550	29800	29800	29800	29800	3
526	20250407	121400	777571150	29800	29800	29800	29800	2
527	20250407	121300	777511550	29700	29750	29750	29700	52
528	20250407	121200	775966950	29750	29750	29750	29750	2
529	20250407	121100	775907450	29750	29800	29800	29750	39
530	20250407	121000	774747000	29800	29850	29850	29800	6
531	20250407	120900	774568150	29800	29800	29850	29800	4
532	20250407	120800	774448850	29800	29800	29800	29800	42
533	20250407	120700	773197250	29800	29800	29800	29800	4
534	20250407	120600	773078050	29800	29800	29800	29800	7
535	20250407	120500	772869450	29800	29800	29800	29800	5
536	20250407	120400	772720450	29800	29800	29800	29800	2
537	20250407	120300	772660850	29800	29800	29800	29800	3
538	20250407	120200	772571450	29800	29800	29800	29800	4
539	20250407	120100	772452250	29800	29800	29800	29800	6
540	20250407	120000	772273450	29800	29850	29850	29800	3
541	20250407	115900	772184000	29800	29850	29850	29800	4
542	20250407	115800	772064750	29800	29800	29800	29800	56
543	20250407	115700	770395950	29850	29850	29850	29850	5
544	20250407	115600	770246700	29850	29850	29850	29850	3
545	20250407	115500	770157150	29800	29750	29800	29750	15
546	20250407	115400	769710200	29850	29850	29850	29750	10
547	20250407	115300	769411950	29850	29850	29850	29850	9
548	20250407	115200	769143300	29850	29850	29850	29850	3
549	20250407	115100	769053750	29850	29850	29850	29850	2
550	20250407	115000	768994050	29850	29850	29850	29850	4
551	20250407	114900	768874650	29850	29800	29850	29800	3
552	20250407	114800	768785150	29750	29850	29850	29750	8
553	20250407	114700	768546900	29800	29800	29800	29800	42
554	20250407	114600	767295300	29800	29800	29800	29800	4
555	20250407	114500	767176100	29800	29800	29800	29800	3
556	20250407	114400	767086700	29800	29800	29800	29800	5
557	20250407	114300	766937700	29800	29800	29800	29800	10
558	20250407	114200	766639700	29800	29800	29800	29800	1
559	20250407	114100	766609900	29800	29800	29800	29800	5
560	20250407	114000	766460900	29800	29750	29800	29750	32
561	20250407	113900	765508700	29750	29800	29800	29750	58
562	20250407	113800	763782900	29750	29750	29750	29750	60
563	20250407	113700	761997900	29750	29800	29800	29750	27
564	20250407	113600	761194400	29850	29800	29850	29800	31
565	20250407	113500	760269350	29800	29800	29800	29800	4
566	20250407	113400	760150150	29800	29850	29850	29800	15
567	20250407	113300	759702650	29800	29800	29800	29800	4
568	20250407	113200	759583450	29800	29800	29800	29800	25
569	20250407	113100	758838450	29800	29800	29800	29800	8
570	20250407	113000	758600050	29800	29800	29800	29750	246
571	20250407	112900	751269850	29800	29850	29850	29800	158
572	20250407	112800	746561300	29800	29800	29800	29800	5
573	20250407	112700	746412300	29800	29800	29800	29750	24
574	20250407	112600	745698100	29800	29800	29800	29800	139
575	20250407	112500	741555900	29750	29800	29800	29750	23
576	20250407	112400	740871500	29800	29800	29850	29800	23
577	20250407	112300	740185800	29800	29800	29800	29800	3
578	20250407	112200	740096400	29800	29800	29800	29800	56
579	20250407	112100	738427600	29800	29800	29800	29800	2
580	20250407	112000	738368000	29800	29800	29800	29750	161
581	20250407	111900	733577900	29800	29850	29850	29800	85
582	20250407	111800	731044650	29850	29850	29850	29850	3
583	20250407	111700	730955100	29800	29850	29850	29800	46
584	20250407	111600	729584100	29850	29850	29850	29850	4
585	20250407	111500	729464700	29850	29850	29850	29850	4
586	20250407	111400	729345300	29850	29850	29850	29850	4
587	20250407	111300	729225900	29850	29850	29850	29850	91
588	20250407	111200	726509550	29850	29825	29850	29825	4
589	20250407	111100	726390225	29825	29850	29850	29800	27
590	20250407	111000	725585525	29850	29850	29850	29850	3
591	20250407	110900	725495975	29850	29850	29850	29800	86
592	20250407	110800	722932875	29850	29850	29850	29850	11
593	20250407	110700	722604525	29850	29825	29850	29825	25
594	20250407	110600	721858800	29850	29850	29850	29850	4
595	20250407	110500	721739400	29850	29850	29850	29850	16
596	20250407	110400	721261800	29850	29850	29850	29850	1
597	20250407	110300	721231950	29850	29850	29850	29850	39
598	20250407	110200	720067800	29850	29800	29850	29800	11
599	20250407	110100	719739850	29850	29850	29850	29850	4
600	20250407	110000	719620450	29850	29800	29850	29800	78
601	20250407	105900	717295200	29800	29750	29800	29750	74
602	20250407	105800	715092900	29750	29750	29750	29750	4
603	20250407	105700	714973900	29750	29750	29750	29750	5
604	20250407	105600	714825150	29700	29750	29750	29700	17
605	20250407	105500	714320150	29700	29700	29750	29700	52
606	20250407	105400	712775700	29750	29750	29750	29750	2
607	20250407	105300	712716200	29700	29700	29700	29700	324
608	20250407	105200	703093400	29700	29700	29700	29700	2
609	20250407	105100	703034000	29650	29650	29650	29650	52
610	20250407	105000	701492200	29700	29700	29700	29700	1
611	20250407	104900	701462500	29700	29700	29700	29700	2
612	20250407	104800	701403100	29700	29700	29700	29700	6
613	20250407	104700	701224900	29700	29700	29700	29700	2
614	20250407	104600	701165500	29700	29700	29700	29700	1
615	20250407	104500	701135800	29700	29700	29700	29700	45
616	20250407	104400	699799300	29700	29700	29700	29700	1
617	20250407	104300	699769600	29700	29700	29700	29700	2
618	20250407	104200	699710200	29700	29700	29700	29700	17
619	20250407	104100	699205300	29700	29650	29700	29650	58
620	20250407	104000	697485200	29650	29700	29700	29650	8
621	20250407	103900	697247850	29700	29750	29750	29700	106
622	20250407	103800	694099600	29750	29700	29750	29700	28
623	20250407	103700	693267850	29700	29700	29700	29700	26
624	20250407	103600	692495650	29650	29700	29700	29650	71
625	20250407	103500	690387000	29700	29700	29700	29700	1
626	20250407	103400	690357300	29650	29650	29650	29650	9
627	20250407	103300	690090450	29700	29650	29700	29600	103
628	20250407	103200	687036400	29650	29700	29700	29650	76
629	20250407	103100	684782900	29700	29700	29700	29700	16
630	20250407	103000	684307700	29700	29650	29700	29650	6
631	20250407	102900	684129750	29700	29700	29700	29700	5
632	20250407	102800	683981250	29700	29550	29700	29550	495
633	20250407	102700	669344550	29550	29550	29550	29550	6
634	20250407	102600	669167250	29550	29550	29550	29550	0
635	20250407	102500	669167250	29550	29550	29550	29550	6
636	20250407	102400	668989950	29600	29600	29600	29600	17
637	20250407	102300	668486750	29600	29600	29600	29600	8
638	20250407	102200	668249950	29550	29550	29550	29550	10
639	20250407	102100	667954450	29500	29550	29550	29500	156
640	20250407	102000	663349900	29550	29550	29550	29550	53
641	20250407	101900	661783750	29550	29550	29550	29550	2
642	20250407	101800	661724650	29600	29500	29600	29500	663
643	20250407	101700	642165650	29450	29500	29500	29450	187
644	20250407	101600	636658400	29500	29500	29500	29500	210
645	20250407	101500	630463400	29500	29500	29500	29500	10
646	20250407	101400	630168400	29500	29500	29500	29450	22
647	20250407	101300	629519900	29450	29400	29500	29400	135
648	20250407	101200	625544100	29400	29425	29450	29400	38
649	20250407	101100	624426500	29400	29500	29500	29400	31
650	20250407	101000	623513650	29500	29500	29500	29500	19
651	20250407	100900	622953150	29400	29450	29500	29400	120
652	20250407	100800	619415800	29500	29450	29500	29450	28
653	20250407	100700	618591150	29450	29450	29450	29400	148
654	20250407	100600	614239600	29450	29450	29450	29450	11
655	20250407	100500	613915650	29450	29450	29450	29450	6
656	20250407	100400	613738950	29450	29450	29450	29400	79
657	20250407	100300	611415375	29450	29400	29450	29400	18
658	20250407	100200	610885575	29500	29500	29500	29500	0
659	20250407	100100	610885575	29500	29500	29500	29500	1
660	20250407	100000	610856075	29400	29400	29500	29400	64
661	20250407	095900	608973675	29400	29400	29400	29400	52
662	20250407	095800	607444875	29400	29400	29400	29350	53
663	20250407	095700	605889075	29350	29350	29350	29350	21
664	20250407	095600	605272725	29400	29400	29400	29350	67
665	20250407	095500	603304525	29400	29450	29450	29400	35
666	20250407	095400	602274850	29450	29350	29450	29350	24
667	20250407	095300	601568150	29350	29400	29400	29350	400
668	20250407	095200	589828000	29350	29350	29350	29350	0
669	20250407	095100	589828000	29350	29400	29400	29350	56
670	20250407	095000	588183650	29400	29350	29400	29350	91
671	20250407	094900	585512750	29350	29400	29400	29350	244
672	20250407	094800	578346500	29400	29400	29400	29400	15
673	20250407	094700	577905500	29350	29450	29450	29350	143
674	20250407	094600	573703200	29450	29450	29450	29400	75
675	20250407	094500	571496150	29450	29400	29450	29400	501
676	20250407	094400	556748500	29450	29450	29550	29300	2075
677	20250407	094300	495713550	29450	29550	29550	29450	822
678	20250407	094200	471466700	29525	29525	29525	29525	45
679	20250407	094100	470138075	29550	29550	29550	29550	63
680	20250407	094000	468276425	29550	29550	29600	29525	146
681	20250407	093900	463961100	29500	29500	29500	29500	118
682	20250407	093800	460480100	29500	29700	29700	29450	3037
683	20250407	093700	370832000	29700	29600	29700	29600	838
684	20250407	093600	346026800	29650	29700	29700	29650	723
685	20250407	093500	324589600	29700	29700	29700	29700	11
686	20250407	093400	324262900	29700	29700	29700	29700	1
687	20250407	093300	324233200	29700	29650	29700	29650	61
688	20250407	093200	322424450	29650	29600	29650	29600	101
689	20250407	093100	319434800	29600	29600	29700	29600	437
690	20250407	093000	306473900	29600	29625	29650	29600	39
691	20250407	092900	305318925	29650	29650	29650	29625	117
692	20250407	092800	301849900	29600	29650	29700	29600	228
693	20250407	092700	295097700	29650	29650	29650	29650	62
694	20250407	092600	293259400	29600	29600	29650	29600	126
695	20250407	092500	289529600	29600	29600	29600	29600	121
696	20250407	092400	285948000	29600	29650	29700	29600	303
697	20250407	092300	276972300	29600	29600	29600	29600	6
698	20250407	092200	276794700	29600	29700	29700	29600	740
699	20250407	092100	254890300	29700	29650	29700	29600	161
700	20250407	092000	250118050	29650	29625	29650	29600	197
701	20250407	091900	244280150	29650	29650	29650	29600	69
702	20250407	091800	242234750	29650	29650	29700	29650	36
703	20250407	091700	241167200	29600	29650	29650	29600	59
704	20250407	091600	239420200	29650	29650	29650	29650	12
705	20250407	091500	239064400	29650	29650	29650	29650	2
706	20250407	091400	239005100	29600	29550	29600	29550	248
707	20250407	091300	231666700	29550	29600	29600	29550	14
708	20250407	091200	231252850	29550	29650	29650	29550	87
709	20250407	091100	228675100	29550	29500	29650	29500	616
710	20250407	091000	210499150	29500	29650	29650	29500	443
711	20250407	090900	197428750	29650	29650	29700	29500	608
712	20250407	090800	179458400	29600	29600	29700	29500	245
713	20250407	090700	172218900	29550	29650	29650	29550	503
714	20250407	090600	157346200	29700	29600	29700	29550	479
715	20250407	090500	143163800	29600	29650	29650	29600	62
716	20250407	090400	141327700	29600	29750	29750	29600	199
717	20250407	090300	135432600	29750	29850	29900	29600	1235
718	20250407	090200	98781000	29800	29950	29950	29800	869
719	20250407	090100	72836100	30000	30050	30250	29900	1976
720	20250407	090000	13612150	30300	30100	30300	30050	452