KissMeData/068760/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	195800	5745005300	49950	49950	49950	49950	1844
3	20250401	195700	5745005300	49950	49950	49950	49950	0
4	20250401	195600	5745005300	49950	49950	49950	49950	0
5	20250401	195500	5745005300	49950	49950	49950	49950	0
6	20250401	195400	5745005300	49950	49950	49950	49950	0
7	20250401	195300	5745005300	49950	49950	49950	49950	0
8	20250401	195200	5745005300	49950	49950	49950	49950	0
9	20250401	195100	5745005300	49950	49950	49950	49950	0
10	20250401	195000	5745005300	49950	49950	49950	49950	0
11	20250401	194900	5745005300	49950	49950	49950	49950	0
12	20250401	194800	5745005300	49950	49950	49950	49950	0
13	20250401	194700	5745005300	49950	49950	49950	49950	0
14	20250401	194600	5745005300	49950	49950	49950	49950	0
15	20250401	194500	5745005300	49950	49950	49950	49950	0
16	20250401	194400	5745005300	49950	49950	49950	49950	0
17	20250401	194300	5745005300	49950	49950	49950	49950	0
18	20250401	194200	5745005300	49950	49950	49950	49950	0
19	20250401	194100	5745005300	49950	49950	49950	49950	0
20	20250401	194000	5745005300	49950	49950	49950	49950	0
21	20250401	193900	5745005300	49950	49950	49950	49950	0
22	20250401	193800	5745005300	49950	49950	49950	49950	0
23	20250401	193700	5745005300	49950	49950	49950	49950	0
24	20250401	193600	5745005300	49950	49950	49950	49950	0
25	20250401	193500	5745005300	49950	49950	49950	49950	0
26	20250401	193400	5745005300	49950	49950	49950	49950	0
27	20250401	193300	5745005300	49950	49950	49950	49950	0
28	20250401	193200	5745005300	49950	49950	49950	49950	0
29	20250401	193100	5745005300	49950	49950	49950	49950	0
30	20250401	193000	5745005300	49950	49950	49950	49950	0
31	20250401	192900	5745005300	49950	49950	49950	49950	0
32	20250401	192800	5745005300	49950	49950	49950	49950	1844
33	20250401	192700	5745005300	49950	49950	49950	49950	0
34	20250401	192600	5745005300	49950	49950	49950	49950	0
35	20250401	192500	5745005300	49950	49950	49950	49950	0
36	20250401	192400	5745005300	49950	49950	49950	49950	0
37	20250401	192300	5745005300	49950	49950	49950	49950	0
38	20250401	192200	5745005300	49950	49950	49950	49950	0
39	20250401	192100	5745005300	49950	49950	49950	49950	0
40	20250401	192000	5745005300	49950	49950	49950	49950	0
41	20250401	191900	5745005300	49950	49950	49950	49950	0
42	20250401	191800	5745005300	49950	49950	49950	49950	0
43	20250401	191700	5745005300	49950	49950	49950	49950	0
44	20250401	191600	5745005300	49950	49950	49950	49950	0
45	20250401	191500	5745005300	49950	49950	49950	49950	0
46	20250401	191400	5745005300	49950	49950	49950	49950	0
47	20250401	191300	5745005300	49950	49950	49950	49950	0
48	20250401	191200	5745005300	49950	49950	49950	49950	0
49	20250401	191100	5745005300	49950	49950	49950	49950	0
50	20250401	191000	5745005300	49950	49950	49950	49950	0
51	20250401	190900	5745005300	49950	49950	49950	49950	0
52	20250401	190800	5745005300	49950	49950	49950	49950	0
53	20250401	190700	5745005300	49950	49950	49950	49950	0
54	20250401	190600	5745005300	49950	49950	49950	49950	0
55	20250401	190500	5745005300	49950	49950	49950	49950	0
56	20250401	190400	5745005300	49950	49950	49950	49950	0
57	20250401	190300	5745005300	49950	49950	49950	49950	0
58	20250401	190200	5745005300	49950	49950	49950	49950	0
59	20250401	190100	5745005300	49950	49950	49950	49950	0
60	20250401	190000	5745005300	49950	49950	49950	49950	0
61	20250401	185900	5745005300	49950	49950	49950	49950	0
62	20250401	185800	5745005300	49950	49950	49950	49950	1844
63	20250401	185700	5745005300	49950	49950	49950	49950	0
64	20250401	185600	5745005300	49950	49950	49950	49950	0
65	20250401	185500	5745005300	49950	49950	49950	49950	0
66	20250401	185400	5745005300	49950	49950	49950	49950	0
67	20250401	185300	5745005300	49950	49950	49950	49950	0
68	20250401	185200	5745005300	49950	49950	49950	49950	0
69	20250401	185100	5745005300	49950	49950	49950	49950	0
70	20250401	185000	5745005300	49950	49950	49950	49950	0
71	20250401	184900	5745005300	49950	49950	49950	49950	0
72	20250401	184800	5745005300	49950	49950	49950	49950	0
73	20250401	184700	5745005300	49950	49950	49950	49950	0
74	20250401	184600	5745005300	49950	49950	49950	49950	0
75	20250401	184500	5745005300	49950	49950	49950	49950	0
76	20250401	184400	5745005300	49950	49950	49950	49950	0
77	20250401	184300	5745005300	49950	49950	49950	49950	0
78	20250401	184200	5745005300	49950	49950	49950	49950	0
79	20250401	184100	5745005300	49950	49950	49950	49950	0
80	20250401	184000	5745005300	49950	49950	49950	49950	0
81	20250401	183900	5745005300	49950	49950	49950	49950	0
82	20250401	183800	5745005300	49950	49950	49950	49950	0
83	20250401	183700	5745005300	49950	49950	49950	49950	0
84	20250401	183600	5745005300	49950	49950	49950	49950	0
85	20250401	183500	5745005300	49950	49950	49950	49950	0
86	20250401	183400	5745005300	49950	49950	49950	49950	0
87	20250401	183300	5745005300	49950	49950	49950	49950	0
88	20250401	183200	5745005300	49950	49950	49950	49950	0
89	20250401	183100	5745005300	49950	49950	49950	49950	0
90	20250401	183000	5745005300	49950	49950	49950	49950	0
91	20250401	182900	5745005300	49950	49950	49950	49950	0
92	20250401	182800	5745005300	49950	49950	49950	49950	1844
93	20250401	182700	5745005300	49950	49950	49950	49950	0
94	20250401	182600	5745005300	49950	49950	49950	49950	0
95	20250401	182500	5745005300	49950	49950	49950	49950	0
96	20250401	182400	5745005300	49950	49950	49950	49950	0
97	20250401	182300	5745005300	49950	49950	49950	49950	0
98	20250401	182200	5745005300	49950	49950	49950	49950	0
99	20250401	182100	5745005300	49950	49950	49950	49950	0
100	20250401	182000	5745005300	49950	49950	49950	49950	0
101	20250401	181900	5745005300	49950	49950	49950	49950	0
102	20250401	181800	5745005300	49950	49950	49950	49950	0
103	20250401	181700	5745005300	49950	49950	49950	49950	0
104	20250401	181600	5745005300	49950	49950	49950	49950	0
105	20250401	181500	5745005300	49950	49950	49950	49950	0
106	20250401	181400	5745005300	49950	49950	49950	49950	0
107	20250401	181300	5745005300	49950	49950	49950	49950	0
108	20250401	181200	5745005300	49950	49950	49950	49950	0
109	20250401	181100	5745005300	49950	49950	49950	49950	0
110	20250401	181000	5745005300	49950	49950	49950	49950	0
111	20250401	180900	5745005300	49950	49950	49950	49950	0
112	20250401	180800	5745005300	49950	49950	49950	49950	0
113	20250401	180700	5745005300	49950	49950	49950	49950	0
114	20250401	180600	5745005300	49950	49950	49950	49950	0
115	20250401	180500	5745005300	49950	49950	49950	49950	0
116	20250401	180400	5745005300	49950	49950	49950	49950	0
117	20250401	180300	5745005300	49950	49950	49950	49950	0
118	20250401	180200	5745005300	49950	49950	49950	49950	0
119	20250401	180100	5745005300	49950	49950	49950	49950	0
120	20250401	180000	5745005300	49950	49950	49950	49950	0
121	20250401	175900	5745005300	49950	49950	49950	49950	0
122	20250401	175800	5745005300	49950	49950	49950	49950	1844
123	20250401	175700	5745005300	49950	49950	49950	49950	0
124	20250401	175600	5745005300	49950	49950	49950	49950	0
125	20250401	175500	5745005300	49950	49950	49950	49950	0
126	20250401	175400	5745005300	49950	49950	49950	49950	0
127	20250401	175300	5745005300	49950	49950	49950	49950	0
128	20250401	175200	5745005300	49950	49950	49950	49950	0
129	20250401	175100	5745005300	49950	49950	49950	49950	0
130	20250401	175000	5745005300	49950	49950	49950	49950	0
131	20250401	174900	5745005300	49950	49950	49950	49950	0
132	20250401	174800	5745005300	49950	49950	49950	49950	0
133	20250401	174700	5745005300	49950	49950	49950	49950	0
134	20250401	174600	5745005300	49950	49950	49950	49950	0
135	20250401	174500	5745005300	49950	49950	49950	49950	0
136	20250401	174400	5745005300	49950	49950	49950	49950	0
137	20250401	174300	5745005300	49950	49950	49950	49950	0
138	20250401	174200	5745005300	49950	49950	49950	49950	0
139	20250401	174100	5745005300	49950	49950	49950	49950	0
140	20250401	174000	5745005300	49950	49950	49950	49950	0
141	20250401	173900	5745005300	49950	49950	49950	49950	0
142	20250401	173800	5745005300	49950	49950	49950	49950	0
143	20250401	173700	5745005300	49950	49950	49950	49950	0
144	20250401	173600	5745005300	49950	49950	49950	49950	0
145	20250401	173500	5745005300	49950	49950	49950	49950	0
146	20250401	173400	5745005300	49950	49950	49950	49950	0
147	20250401	173300	5745005300	49950	49950	49950	49950	0
148	20250401	173200	5745005300	49950	49950	49950	49950	0
149	20250401	173100	5745005300	49950	49950	49950	49950	0
150	20250401	173000	5745005300	49950	49950	49950	49950	0
151	20250401	172900	5745005300	49950	49950	49950	49950	0
152	20250401	172800	5745005300	49950	49950	49950	49950	1844
153	20250401	172700	5745005300	49950	49950	49950	49950	0
154	20250401	172600	5745005300	49950	49950	49950	49950	0
155	20250401	172500	5745005300	49950	49950	49950	49950	0
156	20250401	172400	5745005300	49950	49950	49950	49950	0
157	20250401	172300	5745005300	49950	49950	49950	49950	0
158	20250401	172200	5745005300	49950	49950	49950	49950	0
159	20250401	172100	5745005300	49950	49950	49950	49950	0
160	20250401	172000	5745005300	49950	49950	49950	49950	0
161	20250401	171900	5745005300	49950	49950	49950	49950	0
162	20250401	171800	5745005300	49950	49950	49950	49950	0
163	20250401	171700	5745005300	49950	49950	49950	49950	0
164	20250401	171600	5745005300	49950	49950	49950	49950	0
165	20250401	171500	5745005300	49950	49950	49950	49950	0
166	20250401	171400	5745005300	49950	49950	49950	49950	0
167	20250401	171300	5745005300	49950	49950	49950	49950	0
168	20250401	171200	5745005300	49950	49950	49950	49950	0
169	20250401	171100	5745005300	49950	49950	49950	49950	0
170	20250401	171000	5745005300	49950	49950	49950	49950	0
171	20250401	170900	5745005300	49950	49950	49950	49950	0
172	20250401	170800	5745005300	49950	49950	49950	49950	0
173	20250401	170700	5745005300	49950	49950	49950	49950	0
174	20250401	170600	5745005300	49950	49950	49950	49950	0
175	20250401	170500	5745005300	49950	49950	49950	49950	0
176	20250401	170400	5745005300	49950	49950	49950	49950	0
177	20250401	170300	5745005300	49950	49950	49950	49950	0
178	20250401	170200	5745005300	49950	49950	49950	49950	0
179	20250401	170100	5745005300	49950	49950	49950	49950	0
180	20250401	170000	5745005300	49950	49950	49950	49950	0
181	20250401	165900	5745005300	49950	49950	49950	49950	0
182	20250401	165800	5745005300	49950	49950	49950	49950	1844
183	20250401	165700	5745005300	49950	49950	49950	49950	0
184	20250401	165600	5745005300	49950	49950	49950	49950	0
185	20250401	165500	5745005300	49950	49950	49950	49950	0
186	20250401	165400	5745005300	49950	49950	49950	49950	0
187	20250401	165300	5745005300	49950	49950	49950	49950	0
188	20250401	165200	5745005300	49950	49950	49950	49950	0
189	20250401	165100	5745005300	49950	49950	49950	49950	0
190	20250401	165000	5745005300	49950	49950	49950	49950	0
191	20250401	164900	5745005300	49950	49950	49950	49950	0
192	20250401	164800	5745005300	49950	49950	49950	49950	0
193	20250401	164700	5745005300	49950	49950	49950	49950	0
194	20250401	164600	5745005300	49950	49950	49950	49950	0
195	20250401	164500	5745005300	49950	49950	49950	49950	0
196	20250401	164400	5745005300	49950	49950	49950	49950	0
197	20250401	164300	5745005300	49950	49950	49950	49950	0
198	20250401	164200	5745005300	49950	49950	49950	49950	0
199	20250401	164100	5745005300	49950	49950	49950	49950	0
200	20250401	164000	5745005300	49950	49950	49950	49950	0
201	20250401	163900	5745005300	49950	49950	49950	49950	0
202	20250401	163800	5745005300	49950	49950	49950	49950	0
203	20250401	163700	5745005300	49950	49950	49950	49950	0
204	20250401	163600	5745005300	49950	49950	49950	49950	0
205	20250401	163500	5745005300	49950	49950	49950	49950	0
206	20250401	163400	5745005300	49950	49950	49950	49950	0
207	20250401	163300	5745005300	49950	49950	49950	49950	0
208	20250401	163200	5745005300	49950	49950	49950	49950	0
209	20250401	163100	5745005300	49950	49950	49950	49950	0
210	20250401	163000	5745005300	49950	49950	49950	49950	0
211	20250401	162900	5745005300	49950	49950	49950	49950	0
212	20250401	162800	5745005300	49950	49950	49950	49950	1844
213	20250401	162700	5745005300	49950	49950	49950	49950	0
214	20250401	162600	5745005300	49950	49950	49950	49950	0
215	20250401	162500	5745005300	49950	49950	49950	49950	0
216	20250401	162400	5745005300	49950	49950	49950	49950	0
217	20250401	162300	5745005300	49950	49950	49950	49950	0
218	20250401	162200	5745005300	49950	49950	49950	49950	0
219	20250401	162100	5745005300	49950	49950	49950	49950	0
220	20250401	162000	5745005300	49950	49950	49950	49950	0
221	20250401	161900	5745005300	49950	49950	49950	49950	0
222	20250401	161800	5745005300	49950	49950	49950	49950	0
223	20250401	161700	5745005300	49950	49950	49950	49950	0
224	20250401	161600	5745005300	49950	49950	49950	49950	0
225	20250401	161500	5745005300	49950	49950	49950	49950	0
226	20250401	161400	5745005300	49950	49950	49950	49950	0
227	20250401	161300	5745005300	49950	49950	49950	49950	0
228	20250401	161200	5745005300	49950	49950	49950	49950	0
229	20250401	161100	5745005300	49950	49950	49950	49950	0
230	20250401	161000	5745005300	49950	49950	49950	49950	0
231	20250401	160900	5745005300	49950	49950	49950	49950	0
232	20250401	160800	5745005300	49950	49950	49950	49950	0
233	20250401	160700	5745005300	49950	49950	49950	49950	0
234	20250401	160600	5745005300	49950	49950	49950	49950	0
235	20250401	160500	5745005300	49950	49950	49950	49950	0
236	20250401	160400	5745005300	49950	49950	49950	49950	0
237	20250401	160300	5745005300	49950	49950	49950	49950	0
238	20250401	160200	5745005300	49950	49950	49950	49950	0
239	20250401	160100	5745005300	49950	49950	49950	49950	0
240	20250401	160000	5745005300	49950	49950	49950	49950	0
241	20250401	155900	5745005300	49950	49950	49950	49950	0
242	20250401	155800	5745005300	49950	49950	49950	49950	1844
243	20250401	155700	5745005300	49950	49950	49950	49950	0
244	20250401	155600	5745005300	49950	49950	49950	49950	0
245	20250401	155500	5745005300	49950	49950	49950	49950	0
246	20250401	155400	5745005300	49950	49950	49950	49950	0
247	20250401	155300	5745005300	49950	49950	49950	49950	0
248	20250401	155200	5745005300	49950	49950	49950	49950	0
249	20250401	155100	5745005300	49950	49950	49950	49950	0
250	20250401	155000	5745005300	49950	49950	49950	49950	0
251	20250401	154900	5745005300	49950	49950	49950	49950	0
252	20250401	154800	5745005300	49950	49950	49950	49950	0
253	20250401	154700	5745005300	49950	49950	49950	49950	0
254	20250401	154600	5745005300	49950	49950	49950	49950	0
255	20250401	154500	5745005300	49950	49950	49950	49950	0
256	20250401	154400	5745005300	49950	49950	49950	49950	0
257	20250401	154300	5745005300	49950	49950	49950	49950	0
258	20250401	154200	5745005300	49950	49950	49950	49950	0
259	20250401	154100	5745005300	49950	49950	49950	49950	0
260	20250401	154000	5745005300	49950	49950	49950	49950	0
261	20250401	153900	5745005300	49950	49950	49950	49950	0
262	20250401	153800	5745005300	49950	49950	49950	49950	0
263	20250401	153700	5745005300	49950	49950	49950	49950	0
264	20250401	153600	5745005300	49950	49950	49950	49950	0
265	20250401	153500	5745005300	49950	49950	49950	49950	0
266	20250401	153400	5745005300	49950	49950	49950	49950	0
267	20250401	153300	5745005300	49950	49950	49950	49950	0
268	20250401	153200	5745005300	49950	49950	49950	49950	0
269	20250401	153100	5745005300	49950	49950	49950	49950	0
270	20250401	153000	5745005300	49950	49950	49950	49950	1844
271	20250401	152900	5652897500	49900	49900	49900	49900	0
272	20250401	152800	5652897500	49900	49900	49900	49900	0
273	20250401	152700	5652897500	49900	49900	49900	49900	0
274	20250401	152600	5652897500	49900	49900	49900	49900	0
275	20250401	152500	5652897500	49900	49900	49900	49900	0
276	20250401	152400	5652897500	49900	49900	49900	49900	0
277	20250401	152300	5652897500	49900	49900	49900	49900	0
278	20250401	152200	5652897500	49900	49900	49900	49900	0
279	20250401	152100	5652897500	49900	49900	49900	49900	0
280	20250401	152000	5652897500	49900	49900	49900	49900	0
281	20250401	151900	5652897500	49900	49950	49950	49900	18
282	20250401	151800	5651998750	49950	49900	49950	49900	1916
283	20250401	151700	5556387900	49900	49900	49900	49850	103
284	20250401	151600	5551249350	49850	49850	49900	49850	299
285	20250401	151500	5536340150	49900	49850	49900	49850	44
286	20250401	151400	5534144600	49850	49900	49900	49850	392
287	20250401	151300	5514594750	49850	49850	49900	49850	155
288	20250401	151200	5506867400	49900	49900	49900	49875	38
289	20250401	151100	5504971325	49850	49850	49900	49850	35
290	20250401	151000	5503225775	49850	49900	49900	49800	1159
291	20250401	150900	5445477775	49850	49850	49900	49850	92
292	20250401	150800	5440890075	49875	49875	49875	49850	135
293	20250401	150700	5434158950	49875	49875	49875	49875	19
294	20250401	150600	5433211325	49875	49875	49875	49850	74
295	20250401	150500	5429520725	49875	49900	49900	49850	111
296	20250401	150400	5423983750	49900	49950	49950	49850	1729
297	20250401	150300	5337712100	49950	49900	49950	49900	82
298	20250401	150200	5333617400	49900	49900	49950	49900	206
299	20250401	150100	5323332550	49950	49950	49950	49900	92
300	20250401	150000	5318739150	49950	49950	49950	49900	68
301	20250401	145900	5315345550	49950	49950	49950	49900	105
302	20250401	145800	5310104550	49950	49900	49950	49900	224
303	20250401	145700	5298926000	49950	49950	49950	49900	171
304	20250401	145600	5290387050	49900	49950	49950	49900	72
305	20250401	145500	5286791950	49950	49900	49950	49900	80
306	20250401	145400	5282798950	49950	49950	49950	49900	506
307	20250401	145300	5257526050	49950	49950	49950	49950	38
308	20250401	145200	5255627950	49950	49950	50000	49900	1189
309	20250401	145100	5196237300	49950	49950	50000	49950	88
310	20250401	145000	5191840850	50000	50100	50100	49950	82
311	20250401	144900	5187740450	50000	50100	50100	50000	57
312	20250401	144800	5184888250	50100	50100	50100	50000	86
313	20250401	144700	5180586850	50100	50000	50100	50000	152
314	20250401	144600	5172985050	50000	50100	50100	50000	37
315	20250401	144500	5171133050	50100	50100	50100	50100	31
316	20250401	144400	5169579950	50000	50100	50100	50000	29
317	20250401	144300	5168128850	50100	50000	50100	50000	560
318	20250401	144200	5140124850	50100	50100	50100	50000	1386
319	20250401	144100	5070822150	50100	50050	50100	50050	38
320	20250401	144000	5068918850	50000	50050	50050	50000	32
321	20250401	143900	5067317850	50050	50100	50100	50050	16
322	20250401	143800	5066516950	50100	50200	50200	50100	2270
323	20250401	143700	4952788850	50200	50200	50200	50200	19
324	20250401	143600	4951835050	50200	50200	50200	50200	25
325	20250401	143500	4950580050	50200	50200	50200	50100	96
326	20250401	143400	4945761050	50200	50200	50200	50200	20
327	20250401	143300	4944757050	50100	50300	50300	50100	55
328	20250401	143200	4941998050	50200	50300	50300	50200	27
329	20250401	143100	4940641450	50300	50200	50300	50200	51
330	20250401	143000	4938080150	50300	50300	50300	50300	20
331	20250401	142900	4937074150	50200	50300	50300	50200	20
332	20250401	142800	4936068250	50300	50300	50300	50200	21
333	20250401	142700	4935012250	50300	50300	50300	50300	14
334	20250401	142600	4934308050	50300	50300	50300	50300	19
335	20250401	142500	4933352350	50200	50300	50300	50200	31
336	20250401	142400	4931794250	50300	50300	50300	50300	21
337	20250401	142300	4930737950	50200	50300	50300	50200	21
338	20250401	142200	4929682950	50300	50200	50300	50200	53
339	20250401	142100	4927021150	50200	50300	50300	50200	83
340	20250401	142000	4922852650	50300	50300	50300	50200	525
341	20250401	141900	4896495450	50300	50200	50300	50200	157
342	20250401	141800	4888612150	50300	50300	50300	50300	21
343	20250401	141700	4887555850	50300	50300	50300	50200	37
344	20250401	141600	4885696250	50300	50300	50300	50300	19
345	20250401	141500	4884740550	50300	50300	50300	50300	21
346	20250401	141400	4883684250	50300	50300	50300	50300	12
347	20250401	141300	4883080650	50300	50300	50300	50300	185
348	20250401	141200	4873775150	50300	50300	50300	50300	48
349	20250401	141100	4871360750	50300	50300	50300	50300	76
350	20250401	141000	4867537950	50200	50300	50300	50200	13
351	20250401	140900	4866884150	50300	50300	50300	50200	241
352	20250401	140800	4854781250	50200	50300	50300	50200	54
353	20250401	140700	4852065950	50300	50300	50300	50300	48
354	20250401	140600	4849651550	50300	50300	50300	50300	49
355	20250401	140500	4847186850	50300	50300	50300	50300	53
356	20250401	140400	4844520950	50300	50300	50300	50200	206
357	20250401	140300	4834178550	50300	50300	50300	50300	18
358	20250401	140200	4833273150	50300	50300	50300	50300	20
359	20250401	140100	4832267150	50300	50300	50300	50300	14
360	20250401	140000	4831562950	50300	50200	50300	50200	29
361	20250401	135900	4830104350	50300	50300	50400	50300	37
362	20250401	135800	4828239850	50300	50400	50400	50300	50
363	20250401	135700	4825723150	50300	50400	50400	50300	114
364	20250401	135600	4819987850	50400	50400	50400	50400	20
365	20250401	135500	4818979850	50400	50300	50400	50300	10
366	20250401	135400	4818475950	50400	50200	50400	50200	2591
367	20250401	135300	4688388600	50200	50250	50250	50100	124
368	20250401	135200	4682164700	50300	50200	50300	50200	1906
369	20250401	135100	4586481800	50300	50300	50300	50200	166
370	20250401	135000	4578132100	50300	50300	50300	50300	20
371	20250401	134900	4577126100	50300	50300	50300	50250	35
372	20250401	134800	4575365650	50300	50300	50300	50300	456
373	20250401	134700	4552428850	50300	50300	50300	50300	41
374	20250401	134600	4550366550	50300	50300	50300	50300	38
375	20250401	134500	4548455150	50300	50300	50300	50300	21
376	20250401	134400	4547398850	50300	50300	50300	50300	36
377	20250401	134300	4545588050	50300	50300	50300	50300	22
378	20250401	134200	4544481450	50300	50500	50500	50300	297
379	20250401	134100	4529526550	50500	50400	50500	50400	54
380	20250401	134000	4526803150	50400	50500	50500	50400	15
381	20250401	133900	4526046150	50500	50500	50500	50400	246
382	20250401	133800	4513643850	50500	50500	50500	50500	34
383	20250401	133700	4511926850	50400	50500	50500	50400	366
384	20250401	133600	4493445750	50400	50400	50400	50400	301
385	20250401	133500	4478275350	50400	50400	50400	50400	30
386	20250401	133400	4476763350	50400	50400	50400	50300	35
387	20250401	133300	4475000850	50400	50400	50400	50300	26
388	20250401	133200	4473690550	50300	50300	50400	50300	1043
389	20250401	133100	4421226450	50300	50300	50300	50200	123
390	20250401	133000	4415050450	50400	50400	50400	50300	88
391	20250401	132900	4410622050	50400	50400	50400	50400	21
392	20250401	132800	4409563650	50400	50400	50400	50400	18
393	20250401	132700	4408656450	50300	50400	50400	50300	129
394	20250401	132600	4402167350	50400	50400	50400	50300	216
395	20250401	132500	4391300350	50300	50400	50400	50300	91
396	20250401	132400	4386721050	50400	50400	50400	50300	70
397	20250401	132300	4383193550	50400	50400	50400	50400	12
398	20250401	132200	4382588750	50400	50400	50400	50400	35
399	20250401	132100	4380824750	50300	50400	50400	50300	52
400	20250401	132000	4378207250	50400	50400	50400	50400	22
401	20250401	131900	4377098450	50400	50400	50400	50300	72
402	20250401	131800	4373475650	50400	50400	50400	50400	8
403	20250401	131700	4373072450	50400	50400	50500	50300	455
404	20250401	131600	4350156350	50500	50400	50500	50400	49
405	20250401	131500	4347684850	50500	50500	50500	50400	31
406	20250401	131400	4346120350	50500	50500	50500	50500	12
407	20250401	131300	4345514350	50500	50500	50500	50400	27
408	20250401	131200	4344151050	50500	50400	50500	50400	48
409	20250401	131100	4341729950	50400	50400	50500	50400	198
410	20250401	131000	4331745250	50500	50400	50600	50300	677
411	20250401	130900	4297607950	50400	50400	50400	50300	222
412	20250401	130800	4286429250	50300	50400	50400	50300	69
413	20250401	130700	4282952550	50400	50400	50400	50300	47
414	20250401	130600	4280586450	50400	50400	50400	50400	13
415	20250401	130500	4279931250	50400	50400	50400	50400	31
416	20250401	130400	4278368850	50400	50450	50500	50400	767
417	20250401	130300	4239709800	50500	50500	50500	50450	31
418	20250401	130200	4238144800	50500	50500	50500	50500	11
419	20250401	130100	4237589300	50500	50400	50500	50400	26
420	20250401	130000	4236276700	50500	50500	50600	50500	165
421	20250401	125900	4227943100	50600	50400	50600	50400	11
422	20250401	125800	4227386800	50600	50450	50600	50400	705
423	20250401	125700	4191793950	50450	50400	50450	50400	13
424	20250401	125600	4191138150	50450	50450	50450	50450	37
425	20250401	125500	4189271500	50450	50450	50450	50450	19
426	20250401	125400	4188312950	50450	50450	50450	50400	44
427	20250401	125300	4186094250	50450	50400	50450	50400	30
428	20250401	125200	4184581700	50450	50450	50450	50450	22
429	20250401	125100	4183471800	50450	50450	50450	50450	20
430	20250401	125000	4182462800	50450	50450	50450	50450	10
431	20250401	124900	4181958300	50450	50450	50450	50450	13
432	20250401	124800	4181302450	50450	50450	50450	50450	20
433	20250401	124700	4180293450	50450	50450	50450	50450	20
434	20250401	124600	4179284450	50450	50500	50500	50450	22
435	20250401	124500	4178173950	50500	50600	50600	50500	34
436	20250401	124400	4176455050	50500	50600	50600	50500	62
437	20250401	124300	4173322850	50500	50600	50600	50500	159
438	20250401	124200	4165291050	50600	50600	50600	50600	19
439	20250401	124100	4164329650	50600	50600	50600	50600	20
440	20250401	124000	4163317650	50600	50500	50600	50500	4
441	20250401	123900	4163115550	50600	50500	50600	50500	98
442	20250401	123800	4158165550	50500	50500	50600	50500	167
443	20250401	123700	4149730250	50600	50600	50600	50600	417
444	20250401	123600	4128630050	50500	50500	50600	50500	327
445	20250401	123500	4112115450	50500	50600	50600	50500	43
446	20250401	123400	4109942150	50500	50600	50600	50500	92
447	20250401	123300	4105294450	50500	50500	50500	50500	128
448	20250401	123200	4098830450	50400	50500	50500	50400	130
449	20250401	123100	4092266450	50500	50500	50500	50500	53
450	20250401	123000	4089589950	50600	50500	50600	50500	45
451	20250401	122900	4087313750	50600	50500	50600	50500	285
452	20250401	122800	4072918250	50500	50500	50500	50400	52
453	20250401	122700	4070293050	50500	50600	50600	50500	101
454	20250401	122600	4065191550	50600	50600	50600	50600	19
455	20250401	122500	4064230150	50600	50600	50600	50600	18
456	20250401	122400	4063319350	50500	50600	50600	50500	146
457	20250401	122300	4055935150	50600	50600	50600	50600	21
458	20250401	122200	4054872550	50600	50600	50600	50600	8
459	20250401	122100	4054467750	50600	50600	50600	50600	17
460	20250401	122000	4053607550	50600	50600	50600	50600	31
461	20250401	121900	4052038950	50600	50600	50600	50600	10
462	20250401	121800	4051532950	50600	50600	50600	50600	17
463	20250401	121700	4050672750	50600	50600	50600	50600	18
464	20250401	121600	4049761950	50600	50600	50600	50600	124
465	20250401	121500	4043487550	50500	50600	50600	50500	12
466	20250401	121400	4042880550	50600	50600	50600	50600	38
467	20250401	121300	4040957750	50500	50500	50600	50500	528
468	20250401	121200	4014283750	50600	50550	50600	50500	79
469	20250401	121100	4010292500	50600	50700	50700	50600	17
470	20250401	121000	4009431600	50700	50600	50700	50500	51
471	20250401	120900	4006851350	50700	50600	50700	50600	18
472	20250401	120800	4005939750	50700	50700	50700	50700	17
473	20250401	120700	4005077850	50700	50700	50700	50700	28
474	20250401	120600	4003658250	50700	50700	50700	50700	10
475	20250401	120500	4003151250	50700	50700	50700	50600	165
476	20250401	120400	3994792050	50700	50700	50700	50500	42
477	20250401	120300	3992662850	50700	50700	50700	50700	9
478	20250401	120200	3992206550	50700	50600	50700	50600	77
479	20250401	120100	3988309250	50600	50700	50700	50600	98
480	20250401	120000	3983349450	50700	50700	50700	50700	19
481	20250401	115900	3982386150	50600	50700	50700	50600	541
482	20250401	115800	3955004950	50700	50700	50700	50700	10
483	20250401	115700	3954497950	50700	50700	50700	50700	27
484	20250401	115600	3953129050	50700	50700	50700	50700	125
485	20250401	115500	3946791550	50700	50400	50700	50400	219
486	20250401	115400	3935690250	50600	50600	50600	50400	60
487	20250401	115300	3932663450	50600	50500	50600	50500	15
488	20250401	115200	3931904750	50600	50600	50600	50600	66
489	20250401	115100	3928565150	50600	50500	50600	50500	427
490	20250401	115000	3906969350	50500	50600	50600	50500	300
491	20250401	114900	3891816650	50600	50600	50700	50600	171
492	20250401	114800	3883162950	50600	50700	50700	50600	898
493	20250401	114700	3837704650	50800	50800	51100	50800	506
494	20250401	114600	3811980600	50800	50500	51100	50400	3678
495	20250401	114500	3625053200	50400	50400	50400	50400	101
496	20250401	114400	3619962800	50500	50500	50500	50400	113
497	20250401	114300	3614256900	50500	50500	50600	50500	354
498	20250401	114200	3596378100	50500	50500	50500	50400	357
499	20250401	114100	3578349700	50500	50500	50500	50400	68
500	20250401	114000	3574916000	50500	50600	50600	50500	103
501	20250401	113900	3569713500	50600	50500	50600	50500	187
502	20250401	113800	3560269300	50400	50400	50500	50300	191
503	20250401	113700	3550647400	50400	50500	50500	50400	19
504	20250401	113600	3549688100	50400	50500	50500	50400	55
505	20250401	113500	3546915100	50400	50400	50400	50300	171
506	20250401	113400	3538298600	50400	50400	50400	50400	316
507	20250401	113300	3522372200	50400	50600	50600	50400	69
508	20250401	113200	3518890300	50500	50500	50500	50500	30
509	20250401	113100	3517375300	50600	50500	50600	50500	376
510	20250401	113000	3498386600	50500	50500	50600	50500	364
511	20250401	112900	3479983700	50500	50600	50600	50500	8
512	20250401	112800	3479579000	50600	50600	50600	50600	760
513	20250401	112700	3441123000	50600	50500	50600	50500	92
514	20250401	112600	3436475900	50500	50500	50600	50500	352
515	20250401	112500	3418699050	50500	50400	50500	50400	69
516	20250401	112400	3415220650	50400	50500	50500	50400	263
517	20250401	112300	3401946050	50500	50500	50500	50400	638
518	20250401	112200	3369729550	50500	50400	50600	50400	1547
519	20250401	112100	3291607250	50400	50400	50500	50400	203
520	20250401	112000	3281375350	50400	50500	50500	50400	248
521	20250401	111900	3268875250	50400	50400	50400	50400	6
522	20250401	111800	3268572850	50400	50400	50500	50400	170
523	20250401	111700	3260004150	50400	50400	50500	50400	99
524	20250401	111600	3255013800	50400	50500	50500	50400	35
525	20250401	111500	3253249100	50400	50400	50400	50400	175
526	20250401	111400	3244429100	50400	50300	50400	50300	980
527	20250401	111300	3195037300	50300	50300	50400	50300	91
528	20250401	111200	3190459300	50300	50300	50400	50300	17
529	20250401	111100	3189603450	50300	50300	50300	50300	11
530	20250401	111000	3189050150	50400	50300	50400	50300	139
531	20250401	110900	3182057750	50300	50300	50400	50300	58
532	20250401	110800	3179139550	50300	50300	50300	50300	8
533	20250401	110700	3178737150	50300	50300	50300	50300	7
534	20250401	110600	3178385050	50400	50200	50400	50200	18
535	20250401	110500	3177479150	50400	50300	50400	50300	774
536	20250401	110400	3138542450	50300	50500	50500	50300	646
537	20250401	110300	3105984550	50500	50500	50500	50400	1430
538	20250401	110200	3033769850	50500	50400	50500	50400	1299
539	20250401	110100	2968297450	50400	50400	50500	50400	72
540	20250401	110000	2964665550	50500	50400	50500	50400	1317
541	20250401	105900	2898284150	50300	50100	50300	50100	330
542	20250401	105800	2881715250	50200	50150	50200	50100	94
543	20250401	105700	2877001500	50150	50200	50200	50150	266
544	20250401	105600	2863660000	50200	50300	50300	50100	614
545	20250401	105500	2832797500	50300	50300	50300	50300	332
546	20250401	105400	2816097900	50300	50400	50400	50300	282
547	20250401	105300	2801896200	50300	50200	50400	50100	703
548	20250401	105200	2766552700	50300	50100	50300	50100	1728
549	20250401	105100	2679865700	50100	50000	50100	50000	31
550	20250401	105000	2678312700	50000	50000	50000	50000	26
551	20250401	104900	2677012700	50000	50000	50000	50000	111
552	20250401	104800	2671462700	50000	50100	50100	50000	406
553	20250401	104700	2651160200	50000	50000	50100	49950	1050
554	20250401	104600	2598657450	49950	50000	50000	49950	659
555	20250401	104500	2565731950	50000	49950	50000	49900	467
556	20250401	104400	2542404700	49900	49900	49950	49850	2617
557	20250401	104300	2411721800	49850	49700	49850	49700	866
558	20250401	104200	2368595550	49700	49600	49700	49600	264
559	20250401	104100	2355485350	49600	49600	49600	49600	170
560	20250401	104000	2347053350	49600	49550	49600	49550	158
561	20250401	103900	2339223300	49550	49550	49550	49550	201
562	20250401	103800	2329263750	49500	49500	49500	49500	20
563	20250401	103700	2328273750	49500	49650	49650	49500	881
564	20250401	103600	2284649500	49600	49650	49650	49600	447
565	20250401	103500	2262472250	49700	49700	49700	49700	119
566	20250401	103400	2256557950	49700	49650	49700	49650	37
567	20250401	103300	2254720800	49700	49700	49700	49700	40
568	20250401	103200	2252732800	49700	49700	49700	49700	130
569	20250401	103100	2246271800	49750	49750	49750	49750	60
570	20250401	103000	2243286800	49700	49700	49750	49700	152
571	20250401	102900	2235732350	49700	49700	49700	49650	233
572	20250401	102800	2224156950	49700	49700	49700	49700	22
573	20250401	102700	2223063550	49700	49700	49700	49700	195
574	20250401	102600	2213372050	49700	49700	49700	49700	11
575	20250401	102500	2212825350	49700	49750	49750	49700	67
576	20250401	102400	2209493600	49700	49750	49750	49700	167
577	20250401	102300	2201191800	49700	49700	49750	49700	45
578	20250401	102200	2198955250	49700	49650	49700	49650	208
579	20250401	102100	2188620700	49700	49700	49700	49700	204
580	20250401	102000	2178481900	49700	49750	49750	49700	6
581	20250401	101900	2178183600	49750	49800	49800	49700	214
582	20250401	101800	2167544750	49700	49750	49750	49700	291
583	20250401	101700	2153068350	49750	49750	49750	49750	42
584	20250401	101600	2150978850	49900	49800	49950	49800	1337
585	20250401	101500	2084300400	49750	49800	49850	49750	100
586	20250401	101400	2079320350	49800	49850	49850	49800	380
587	20250401	101300	2060396250	49800	49800	49850	49800	205
588	20250401	101200	2050187150	49800	49700	49900	49700	4012
589	20250401	101100	1850361550	49700	49600	49800	49400	3712
590	20250401	101000	1665814650	49550	49450	49550	49450	282
591	20250401	100900	1651851550	49550	49500	49600	49500	1576
592	20250401	100800	1573726600	49500	49350	49500	49350	583
593	20250401	100700	1544885000	49350	49350	49400	49350	214
594	20250401	100600	1534314100	49350	49300	49350	49300	278
595	20250401	100500	1520601250	49350	49250	49350	49250	392
596	20250401	100400	1501282550	49250	49250	49250	49250	192
597	20250401	100300	1491826550	49250	49300	49300	49250	21
598	20250401	100200	1490792250	49300	49250	49300	49250	63
599	20250401	100100	1487687050	49200	49100	49200	49100	394
600	20250401	100000	1468327650	49075	49175	49175	49000	732
601	20250401	095900	1432402400	49150	49150	49200	49150	28
602	20250401	095800	1431025125	49150	49150	49150	49150	10
603	20250401	095700	1430533625	49150	49150	49150	49150	12
604	20250401	095600	1429943825	49150	49200	49200	49150	389
605	20250401	095500	1410814475	49200	49200	49200	49200	3
606	20250401	095400	1410666875	49250	49250	49250	49250	54
607	20250401	095300	1408007375	49250	49250	49250	49250	16
608	20250401	095200	1407219375	49200	49200	49300	49200	281
609	20250401	095100	1393392125	49250	49350	49350	49250	131
610	20250401	095000	1386936225	49350	49400	49400	49350	105
611	20250401	094900	1381754325	49400	49400	49400	49350	18
612	20250401	094800	1380865575	49400	49350	49400	49350	9
613	20250401	094700	1380421175	49400	49400	49400	49400	35
614	20250401	094600	1378692175	49400	49225	49400	49225	539
615	20250401	094500	1352119900	49200	49200	49200	49200	73
616	20250401	094400	1348528300	49200	49200	49200	49200	115
617	20250401	094300	1342870300	49200	49200	49200	49200	134
618	20250401	094200	1336277500	49200	49250	49250	49200	7
619	20250401	094100	1335933000	49300	49350	49350	49300	98
620	20250401	094000	1331101150	49400	49400	49400	49300	145
621	20250401	093900	1323940400	49400	49350	49400	49300	136
622	20250401	093800	1317226400	49300	49400	49400	49300	184
623	20250401	093700	1308144700	49350	49400	49450	49350	164
624	20250401	093600	1300044400	49400	49350	49400	49250	385
625	20250401	093500	1281044950	49400	49400	49400	49400	58
626	20250401	093400	1278179750	49250	49400	49400	49250	116
627	20250401	093300	1272459400	49450	49450	49450	49300	26
628	20250401	093200	1271173850	49450	49400	49450	49300	196
629	20250401	093100	1261503100	49400	49450	49450	49400	110
630	20250401	093000	1256065250	49450	49350	49450	49350	53
631	20250401	092900	1253444600	49450	49425	49450	49350	79
632	20250401	092800	1249542375	49450	49450	49450	49450	17
633	20250401	092700	1248701725	49400	49400	49400	49400	92
634	20250401	092600	1244156925	49400	49500	49550	49400	237
635	20250401	092500	1232446325	49550	49600	49600	49450	1276
636	20250401	092400	1169259725	49600	49600	49650	49600	413
637	20250401	092300	1148774375	49600	49600	49600	49600	242
638	20250401	092200	1136771175	49600	49550	49700	49500	845
639	20250401	092100	1094850375	49600	49550	49600	49500	1045
640	20250401	092000	1043085875	49500	49500	49650	49500	1234
641	20250401	091900	981936925	49500	49450	49500	49450	435
642	20250401	091800	960409325	49400	49350	49450	49350	2094
643	20250401	091700	857037475	49350	49450	49450	49300	205
644	20250401	091600	846917325	49450	49350	49450	49350	764
645	20250401	091500	809178825	49400	49300	49550	49300	1897
646	20250401	091400	715453575	49350	49300	49350	49250	199
647	20250401	091300	705644375	49300	49300	49300	49300	216
648	20250401	091200	694995575	49350	49350	49500	49300	1443
649	20250401	091100	623684775	49300	49250	49350	49200	586
650	20250401	091000	594785325	49300	49350	49400	49300	696
651	20250401	090900	560434775	49400	49250	49400	49250	1421
652	20250401	090800	490330825	49200	49300	49300	49200	287
653	20250401	090700	476203475	49300	49350	49350	49300	294
654	20250401	090600	461705925	49300	49300	49350	49200	1010
655	20250401	090500	411924175	49250	49300	49350	49200	651
656	20250401	090400	379853775	49250	49150	49250	49150	1444
657	20250401	090300	308797225	49200	49150	49250	49150	192
658	20250401	090200	299349225	49150	49300	49300	49000	654
659	20250401	090100	267187150	49300	49100	49300	49000	1940
660	20250401	090000	171936000	49100	48350	49300	48350	3548