KissMeData/051600/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	191500	3995771875	41000	41000	41000	41000	4783
3	20250402	191400	3995771875	41000	41000	41000	41000	0
4	20250402	191300	3995771875	41000	41000	41000	41000	0
5	20250402	191200	3995771875	41000	41000	41000	41000	0
6	20250402	191100	3995771875	41000	41000	41000	41000	0
7	20250402	191000	3995771875	41000	41000	41000	41000	0
8	20250402	190900	3995771875	41000	41000	41000	41000	0
9	20250402	190800	3995771875	41000	41000	41000	41000	0
10	20250402	190700	3995771875	41000	41000	41000	41000	0
11	20250402	190600	3995771875	41000	41000	41000	41000	0
12	20250402	190500	3995771875	41000	41000	41000	41000	0
13	20250402	190400	3995771875	41000	41000	41000	41000	0
14	20250402	190300	3995771875	41000	41000	41000	41000	0
15	20250402	190200	3995771875	41000	41000	41000	41000	0
16	20250402	190100	3995771875	41000	41000	41000	41000	0
17	20250402	190000	3995771875	41000	41000	41000	41000	0
18	20250402	185900	3995771875	41000	41000	41000	41000	0
19	20250402	185800	3995771875	41000	41000	41000	41000	0
20	20250402	185700	3995771875	41000	41000	41000	41000	0
21	20250402	185600	3995771875	41000	41000	41000	41000	0
22	20250402	185500	3995771875	41000	41000	41000	41000	0
23	20250402	185400	3995771875	41000	41000	41000	41000	0
24	20250402	185300	3995771875	41000	41000	41000	41000	0
25	20250402	185200	3995771875	41000	41000	41000	41000	0
26	20250402	185100	3995771875	41000	41000	41000	41000	0
27	20250402	185000	3995771875	41000	41000	41000	41000	0
28	20250402	184900	3995771875	41000	41000	41000	41000	0
29	20250402	184800	3995771875	41000	41000	41000	41000	0
30	20250402	184700	3995771875	41000	41000	41000	41000	0
31	20250402	184600	3995771875	41000	41000	41000	41000	0
32	20250402	184500	3995771875	41000	41000	41000	41000	4783
33	20250402	184400	3995771875	41000	41000	41000	41000	0
34	20250402	184300	3995771875	41000	41000	41000	41000	0
35	20250402	184200	3995771875	41000	41000	41000	41000	0
36	20250402	184100	3995771875	41000	41000	41000	41000	0
37	20250402	184000	3995771875	41000	41000	41000	41000	0
38	20250402	183900	3995771875	41000	41000	41000	41000	0
39	20250402	183800	3995771875	41000	41000	41000	41000	0
40	20250402	183700	3995771875	41000	41000	41000	41000	0
41	20250402	183600	3995771875	41000	41000	41000	41000	0
42	20250402	183500	3995771875	41000	41000	41000	41000	0
43	20250402	183400	3995771875	41000	41000	41000	41000	0
44	20250402	183300	3995771875	41000	41000	41000	41000	0
45	20250402	183200	3995771875	41000	41000	41000	41000	0
46	20250402	183100	3995771875	41000	41000	41000	41000	0
47	20250402	183000	3995771875	41000	41000	41000	41000	0
48	20250402	182900	3995771875	41000	41000	41000	41000	0
49	20250402	182800	3995771875	41000	41000	41000	41000	0
50	20250402	182700	3995771875	41000	41000	41000	41000	0
51	20250402	182600	3995771875	41000	41000	41000	41000	0
52	20250402	182500	3995771875	41000	41000	41000	41000	0
53	20250402	182400	3995771875	41000	41000	41000	41000	0
54	20250402	182300	3995771875	41000	41000	41000	41000	0
55	20250402	182200	3995771875	41000	41000	41000	41000	0
56	20250402	182100	3995771875	41000	41000	41000	41000	0
57	20250402	182000	3995771875	41000	41000	41000	41000	0
58	20250402	181900	3995771875	41000	41000	41000	41000	0
59	20250402	181800	3995771875	41000	41000	41000	41000	0
60	20250402	181700	3995771875	41000	41000	41000	41000	0
61	20250402	181600	3995771875	41000	41000	41000	41000	0
62	20250402	181500	3995771875	41000	41000	41000	41000	4783
63	20250402	181400	3995771875	41000	41000	41000	41000	0
64	20250402	181300	3995771875	41000	41000	41000	41000	0
65	20250402	181200	3995771875	41000	41000	41000	41000	0
66	20250402	181100	3995771875	41000	41000	41000	41000	0
67	20250402	181000	3995771875	41000	41000	41000	41000	0
68	20250402	180900	3995771875	41000	41000	41000	41000	0
69	20250402	180800	3995771875	41000	41000	41000	41000	0
70	20250402	180700	3995771875	41000	41000	41000	41000	0
71	20250402	180600	3995771875	41000	41000	41000	41000	0
72	20250402	180500	3995771875	41000	41000	41000	41000	0
73	20250402	180400	3995771875	41000	41000	41000	41000	0
74	20250402	180300	3995771875	41000	41000	41000	41000	0
75	20250402	180200	3995771875	41000	41000	41000	41000	0
76	20250402	180100	3995771875	41000	41000	41000	41000	0
77	20250402	180000	3995771875	41000	41000	41000	41000	0
78	20250402	175900	3995771875	41000	41000	41000	41000	0
79	20250402	175800	3995771875	41000	41000	41000	41000	0
80	20250402	175700	3995771875	41000	41000	41000	41000	0
81	20250402	175600	3995771875	41000	41000	41000	41000	0
82	20250402	175500	3995771875	41000	41000	41000	41000	0
83	20250402	175400	3995771875	41000	41000	41000	41000	0
84	20250402	175300	3995771875	41000	41000	41000	41000	0
85	20250402	175200	3995771875	41000	41000	41000	41000	0
86	20250402	175100	3995771875	41000	41000	41000	41000	0
87	20250402	175000	3995771875	41000	41000	41000	41000	0
88	20250402	174900	3995771875	41000	41000	41000	41000	0
89	20250402	174800	3995771875	41000	41000	41000	41000	0
90	20250402	174700	3995771875	41000	41000	41000	41000	0
91	20250402	174600	3995771875	41000	41000	41000	41000	0
92	20250402	174500	3995771875	41000	41000	41000	41000	4783
93	20250402	174400	3995771875	41000	41000	41000	41000	0
94	20250402	174300	3995771875	41000	41000	41000	41000	0
95	20250402	174200	3995771875	41000	41000	41000	41000	0
96	20250402	174100	3995771875	41000	41000	41000	41000	0
97	20250402	174000	3995771875	41000	41000	41000	41000	0
98	20250402	173900	3995771875	41000	41000	41000	41000	0
99	20250402	173800	3995771875	41000	41000	41000	41000	0
100	20250402	173700	3995771875	41000	41000	41000	41000	0
101	20250402	173600	3995771875	41000	41000	41000	41000	0
102	20250402	173500	3995771875	41000	41000	41000	41000	0
103	20250402	173400	3995771875	41000	41000	41000	41000	0
104	20250402	173300	3995771875	41000	41000	41000	41000	0
105	20250402	173200	3995771875	41000	41000	41000	41000	0
106	20250402	173100	3995771875	41000	41000	41000	41000	0
107	20250402	173000	3995771875	41000	41000	41000	41000	0
108	20250402	172900	3995771875	41000	41000	41000	41000	0
109	20250402	172800	3995771875	41000	41000	41000	41000	0
110	20250402	172700	3995771875	41000	41000	41000	41000	0
111	20250402	172600	3995771875	41000	41000	41000	41000	0
112	20250402	172500	3995771875	41000	41000	41000	41000	0
113	20250402	172400	3995771875	41000	41000	41000	41000	0
114	20250402	172300	3995771875	41000	41000	41000	41000	0
115	20250402	172200	3995771875	41000	41000	41000	41000	0
116	20250402	172100	3995771875	41000	41000	41000	41000	0
117	20250402	172000	3995771875	41000	41000	41000	41000	0
118	20250402	171900	3995771875	41000	41000	41000	41000	0
119	20250402	171800	3995771875	41000	41000	41000	41000	0
120	20250402	171700	3995771875	41000	41000	41000	41000	0
121	20250402	171600	3995771875	41000	41000	41000	41000	0
122	20250402	171500	3995771875	41000	41000	41000	41000	4783
123	20250402	171400	3995771875	41000	41000	41000	41000	0
124	20250402	171300	3995771875	41000	41000	41000	41000	0
125	20250402	171200	3995771875	41000	41000	41000	41000	0
126	20250402	171100	3995771875	41000	41000	41000	41000	0
127	20250402	171000	3995771875	41000	41000	41000	41000	0
128	20250402	170900	3995771875	41000	41000	41000	41000	0
129	20250402	170800	3995771875	41000	41000	41000	41000	0
130	20250402	170700	3995771875	41000	41000	41000	41000	0
131	20250402	170600	3995771875	41000	41000	41000	41000	0
132	20250402	170500	3995771875	41000	41000	41000	41000	0
133	20250402	170400	3995771875	41000	41000	41000	41000	0
134	20250402	170300	3995771875	41000	41000	41000	41000	0
135	20250402	170200	3995771875	41000	41000	41000	41000	0
136	20250402	170100	3995771875	41000	41000	41000	41000	0
137	20250402	170000	3995771875	41000	41000	41000	41000	0
138	20250402	165900	3995771875	41000	41000	41000	41000	0
139	20250402	165800	3995771875	41000	41000	41000	41000	0
140	20250402	165700	3995771875	41000	41000	41000	41000	0
141	20250402	165600	3995771875	41000	41000	41000	41000	0
142	20250402	165500	3995771875	41000	41000	41000	41000	0
143	20250402	165400	3995771875	41000	41000	41000	41000	0
144	20250402	165300	3995771875	41000	41000	41000	41000	0
145	20250402	165200	3995771875	41000	41000	41000	41000	0
146	20250402	165100	3995771875	41000	41000	41000	41000	0
147	20250402	165000	3995771875	41000	41000	41000	41000	0
148	20250402	164900	3995771875	41000	41000	41000	41000	0
149	20250402	164800	3995771875	41000	41000	41000	41000	0
150	20250402	164700	3995771875	41000	41000	41000	41000	0
151	20250402	164600	3995771875	41000	41000	41000	41000	0
152	20250402	164500	3995771875	41000	41000	41000	41000	4783
153	20250402	164400	3995771875	41000	41000	41000	41000	0
154	20250402	164300	3995771875	41000	41000	41000	41000	0
155	20250402	164200	3995771875	41000	41000	41000	41000	0
156	20250402	164100	3995771875	41000	41000	41000	41000	0
157	20250402	164000	3995771875	41000	41000	41000	41000	0
158	20250402	163900	3995771875	41000	41000	41000	41000	0
159	20250402	163800	3995771875	41000	41000	41000	41000	0
160	20250402	163700	3995771875	41000	41000	41000	41000	0
161	20250402	163600	3995771875	41000	41000	41000	41000	0
162	20250402	163500	3995771875	41000	41000	41000	41000	0
163	20250402	163400	3995771875	41000	41000	41000	41000	0
164	20250402	163300	3995771875	41000	41000	41000	41000	0
165	20250402	163200	3995771875	41000	41000	41000	41000	0
166	20250402	163100	3995771875	41000	41000	41000	41000	0
167	20250402	163000	3995771875	41000	41000	41000	41000	0
168	20250402	162900	3995771875	41000	41000	41000	41000	0
169	20250402	162800	3995771875	41000	41000	41000	41000	0
170	20250402	162700	3995771875	41000	41000	41000	41000	0
171	20250402	162600	3995771875	41000	41000	41000	41000	0
172	20250402	162500	3995771875	41000	41000	41000	41000	0
173	20250402	162400	3995771875	41000	41000	41000	41000	0
174	20250402	162300	3995771875	41000	41000	41000	41000	0
175	20250402	162200	3995771875	41000	41000	41000	41000	0
176	20250402	162100	3995771875	41000	41000	41000	41000	0
177	20250402	162000	3995771875	41000	41000	41000	41000	0
178	20250402	161900	3995771875	41000	41000	41000	41000	0
179	20250402	161800	3995771875	41000	41000	41000	41000	0
180	20250402	161700	3995771875	41000	41000	41000	41000	0
181	20250402	161600	3995771875	41000	41000	41000	41000	0
182	20250402	161500	3995771875	41000	41000	41000	41000	4783
183	20250402	161400	3995771875	41000	41000	41000	41000	0
184	20250402	161300	3995771875	41000	41000	41000	41000	0
185	20250402	161200	3995771875	41000	41000	41000	41000	0
186	20250402	161100	3995771875	41000	41000	41000	41000	0
187	20250402	161000	3995771875	41000	41000	41000	41000	0
188	20250402	160900	3995771875	41000	41000	41000	41000	0
189	20250402	160800	3995771875	41000	41000	41000	41000	0
190	20250402	160700	3995771875	41000	41000	41000	41000	0
191	20250402	160600	3995771875	41000	41000	41000	41000	0
192	20250402	160500	3995771875	41000	41000	41000	41000	0
193	20250402	160400	3995771875	41000	41000	41000	41000	0
194	20250402	160300	3995771875	41000	41000	41000	41000	0
195	20250402	160200	3995771875	41000	41000	41000	41000	0
196	20250402	160100	3995771875	41000	41000	41000	41000	0
197	20250402	160000	3995771875	41000	41000	41000	41000	0
198	20250402	155900	3995771875	41000	41000	41000	41000	0
199	20250402	155800	3995771875	41000	41000	41000	41000	0
200	20250402	155700	3995771875	41000	41000	41000	41000	0
201	20250402	155600	3995771875	41000	41000	41000	41000	0
202	20250402	155500	3995771875	41000	41000	41000	41000	0
203	20250402	155400	3995771875	41000	41000	41000	41000	0
204	20250402	155300	3995771875	41000	41000	41000	41000	0
205	20250402	155200	3995771875	41000	41000	41000	41000	0
206	20250402	155100	3995771875	41000	41000	41000	41000	0
207	20250402	155000	3995771875	41000	41000	41000	41000	0
208	20250402	154900	3995771875	41000	41000	41000	41000	0
209	20250402	154800	3995771875	41000	41000	41000	41000	0
210	20250402	154700	3995771875	41000	41000	41000	41000	0
211	20250402	154600	3995771875	41000	41000	41000	41000	0
212	20250402	154500	3995771875	41000	41000	41000	41000	4783
213	20250402	154400	3995771875	41000	41000	41000	41000	0
214	20250402	154300	3995771875	41000	41000	41000	41000	0
215	20250402	154200	3995771875	41000	41000	41000	41000	0
216	20250402	154100	3995771875	41000	41000	41000	41000	0
217	20250402	154000	3995771875	41000	41000	41000	41000	0
218	20250402	153900	3995771875	41000	41000	41000	41000	0
219	20250402	153800	3995771875	41000	41000	41000	41000	0
220	20250402	153700	3995771875	41000	41000	41000	41000	0
221	20250402	153600	3995771875	41000	41000	41000	41000	0
222	20250402	153500	3995771875	41000	41000	41000	41000	0
223	20250402	153400	3995771875	41000	41000	41000	41000	0
224	20250402	153300	3995771875	41000	41000	41000	41000	0
225	20250402	153200	3995771875	41000	41000	41000	41000	0
226	20250402	153100	3995771875	41000	41000	41000	41000	0
227	20250402	153000	3995771875	41000	41000	41000	41000	4783
228	20250402	152900	3799668875	41000	41000	41000	41000	0
229	20250402	152800	3799668875	41000	41000	41000	41000	0
230	20250402	152700	3799668875	41000	41000	41000	41000	0
231	20250402	152600	3799668875	41000	41000	41000	41000	0
232	20250402	152500	3799668875	41000	41000	41000	41000	0
233	20250402	152400	3799668875	41000	41000	41000	41000	0
234	20250402	152300	3799668875	41000	41000	41000	41000	0
235	20250402	152200	3799668875	41000	41000	41000	41000	0
236	20250402	152100	3799668875	41000	41000	41000	41000	0
237	20250402	152000	3799668875	41000	41000	41000	41000	0
238	20250402	151900	3799668875	41000	41050	41050	41000	307
239	20250402	151800	3787072325	41000	41050	41050	41000	73
240	20250402	151700	3784077725	41000	41050	41050	41000	140
241	20250402	151600	3778336725	41000	41000	41050	41000	96
242	20250402	151500	3774400625	41000	41000	41050	41000	143
243	20250402	151400	3768537375	41000	41000	41000	41000	123
244	20250402	151300	3763494375	41000	41050	41050	41000	57
245	20250402	151200	3761156075	41050	41050	41050	41050	10
246	20250402	151100	3760745575	41050	41050	41050	41050	4
247	20250402	151000	3760581375	41050	41050	41050	40950	1089
248	20250402	150900	3715931925	41050	41050	41050	41050	179
249	20250402	150800	3708583975	41100	41050	41100	41050	150
250	20250402	150700	3702426425	41050	41100	41100	41050	32
251	20250402	150600	3701111775	41050	41050	41100	41050	151
252	20250402	150500	3694913125	41050	41050	41050	41050	50
253	20250402	150400	3692860625	41050	41100	41100	41050	53
254	20250402	150300	3690684025	41100	41100	41100	41050	113
255	20250402	150200	3686041575	41050	41100	41100	41050	34
256	20250402	150100	3684644775	41100	41050	41100	41050	101
257	20250402	150000	3680497325	41050	41050	41100	41050	26
258	20250402	145900	3679429175	41050	41000	41050	41000	173
259	20250402	145800	3672329875	41100	41000	41100	41000	192
260	20250402	145700	3664448675	41000	41050	41050	41000	179
261	20250402	145600	3657101775	41050	41050	41050	41000	254
262	20250402	145500	3646676225	41100	41050	41100	41000	98
263	20250402	145400	3642653125	41100	41050	41100	41000	108
264	20250402	145300	3638220375	41050	41050	41050	41050	74
265	20250402	145200	3635182675	41050	41050	41050	41050	132
266	20250402	145100	3629764075	41100	41050	41100	41050	80
267	20250402	145000	3626479225	41050	41050	41100	41050	90
268	20250402	144900	3622784675	41050	41050	41050	41050	69
269	20250402	144800	3619952225	41050	41050	41050	41050	74
270	20250402	144700	3616914525	41100	41050	41100	41050	74
271	20250402	144600	3613875675	41050	41100	41100	41050	40
272	20250402	144500	3612233575	41050	41050	41100	41000	262
273	20250402	144400	3601479625	41050	41050	41050	41050	55
274	20250402	144300	3599221875	41050	41050	41100	41050	92
275	20250402	144200	3595444575	41000	41050	41050	41000	47
276	20250402	144100	3593515475	41000	41050	41100	41000	170
277	20250402	144000	3586536975	41050	41050	41050	40950	471
278	20250402	143900	3567230175	41050	41050	41075	41025	368
279	20250402	143800	3552124975	41050	41075	41075	41050	140
280	20250402	143700	3546375475	41050	41050	41050	41050	68
281	20250402	143600	3543584075	41000	41000	41100	41000	100
282	20250402	143500	3539480850	41050	41050	41100	41000	408
283	20250402	143400	3522736350	41050	41050	41050	41050	69
284	20250402	143300	3519903900	41100	41100	41100	41100	57
285	20250402	143200	3517561200	41100	41050	41150	41050	448
286	20250402	143100	3499149900	41100	41150	41150	41100	107
287	20250402	143000	3494751250	41100	41150	41150	41050	287
288	20250402	142900	3482961600	41100	41050	41100	41050	172
289	20250402	142800	3475895250	41050	41100	41100	41050	79
290	20250402	142700	3472649850	41100	41100	41150	41100	77
291	20250402	142600	3469484350	41100	41000	41100	41000	222
292	20250402	142500	3460363850	41000	41100	41100	41000	518
293	20250402	142400	3439108450	41100	41100	41100	41100	106
294	20250402	142300	3434751850	41100	41150	41150	41100	87
295	20250402	142200	3431174850	41100	41100	41125	41100	52
296	20250402	142100	3429037600	41100	41100	41100	41100	132
297	20250402	142000	3423612400	41100	41150	41150	41050	394
298	20250402	141900	3407419050	41150	41150	41200	41150	82
299	20250402	141800	3404044050	41150	41150	41200	41150	404
300	20250402	141700	3387419200	41150	41100	41150	41100	86
301	20250402	141600	3383884100	41100	41100	41100	41100	50
302	20250402	141500	3381829100	41100	41100	41100	41100	310
303	20250402	141400	3369088100	41150	41100	41200	41100	158
304	20250402	141300	3362586900	41150	41150	41200	41150	53
305	20250402	141200	3360405900	41150	41150	41200	41100	266
306	20250402	141100	3349461300	41100	41100	41100	41100	41
307	20250402	141000	3347776200	41100	41100	41150	41050	710
308	20250402	140900	3318608850	41100	41100	41150	41100	58
309	20250402	140800	3316225000	41100	41100	41100	41100	69
310	20250402	140700	3313389100	41100	41050	41100	41050	53
311	20250402	140600	3311211950	41150	41050	41150	41050	164
312	20250402	140500	3304472450	41050	41150	41150	41050	401
313	20250402	140400	3287988650	41150	41200	41200	41150	62
314	20250402	140300	3285436300	41150	41150	41150	41150	63
315	20250402	140200	3282843850	41150	41100	41150	41100	97
316	20250402	140100	3278855150	41100	41100	41150	41100	284
317	20250402	140000	3267177100	41150	41175	41175	41100	400
318	20250402	135900	3250721275	41175	41150	41200	41150	172
319	20250402	135800	3243638375	41150	41200	41200	41150	98
320	20250402	135700	3239604225	41150	41200	41250	41150	1564
321	20250402	135600	3175166575	41250	41200	41250	41200	244
322	20250402	135500	3165104125	41200	41200	41250	41200	498
323	20250402	135400	3144585925	41250	41200	41250	41200	140
324	20250402	135300	3138814675	41250	41200	41250	41200	84
325	20250402	135200	3135352875	41200	41250	41250	41200	240
326	20250402	135100	3125460925	41200	41250	41250	41200	52
327	20250402	135000	3123317925	41200	41250	41250	41200	494
328	20250402	134900	3102963075	41200	41200	41250	41200	106
329	20250402	134800	3098594925	41200	41200	41250	41200	102
330	20250402	134700	3094391425	41250	41200	41250	41200	88
331	20250402	134600	3090764725	41250	41250	41250	41200	112
332	20250402	134500	3086149325	41200	41250	41250	41200	473
333	20250402	134400	3066651425	41250	41250	41250	41250	86
334	20250402	134300	3063103925	41300	41250	41300	41250	17
335	20250402	134200	3062402625	41300	41300	41300	41300	18
336	20250402	134100	3061659225	41300	41300	41300	41300	1
337	20250402	134000	3061617925	41300	41300	41300	41200	1500
338	20250402	133900	2999702525	41250	41250	41250	41250	16
339	20250402	133800	2999042525	41300	41300	41300	41300	16
340	20250402	133700	2998381725	41250	41200	41250	41200	186
341	20250402	133600	2990711725	41300	41300	41300	41250	69
342	20250402	133500	2987862525	41250	41250	41250	41200	436
343	20250402	133400	2969888725	41250	41300	41300	41250	53
344	20250402	133300	2967701525	41250	41250	41250	41250	30
345	20250402	133200	2966464025	41300	41250	41300	41250	37
346	20250402	133100	2964937725	41250	41250	41250	41250	17
347	20250402	133000	2964236475	41250	41300	41300	41250	270
348	20250402	132900	2953093675	41350	41300	41350	41300	32
349	20250402	132800	2951770525	41300	41300	41300	41300	15
350	20250402	132700	2951151025	41300	41300	41300	41300	172
351	20250402	132600	2944047425	41250	41250	41250	41250	9
352	20250402	132500	2943676175	41300	41300	41300	41200	456
353	20250402	132400	2924861075	41300	41300	41300	41300	27
354	20250402	132300	2923745975	41300	41250	41300	41250	268
355	20250402	132200	2912678675	41300	41250	41300	41250	62
356	20250402	132100	2910121125	41300	41300	41300	41300	14
357	20250402	132000	2909542925	41250	41250	41250	41250	393
358	20250402	131900	2893331675	41250	41250	41250	41250	9
359	20250402	131800	2892960425	41250	41250	41350	41250	28
360	20250402	131700	2891804525	41350	41250	41350	41250	27
361	20250402	131600	2890688775	41350	41250	41350	41250	28
362	20250402	131500	2889533575	41250	41300	41300	41250	276
363	20250402	131400	2878142875	41300	41300	41300	41300	167
364	20250402	131300	2871245775	41350	41300	41350	41300	68
365	20250402	131200	2868436625	41300	41350	41350	41300	39
366	20250402	131100	2866824825	41300	41300	41300	41300	11
367	20250402	131000	2866370525	41300	41350	41350	41250	563
368	20250402	130900	2843110975	41350	41350	41400	41350	346
369	20250402	130800	2828802825	41300	41300	41300	41300	32
370	20250402	130700	2827481225	41300	41350	41350	41300	198
371	20250402	130600	2819296125	41300	41300	41300	41300	2
372	20250402	130500	2819213525	41400	41300	41400	41200	876
373	20250402	130400	2783014475	41300	41350	41350	41250	47
374	20250402	130300	2781074075	41250	41250	41250	41250	11
375	20250402	130200	2780620325	41350	41350	41350	41350	48
376	20250402	130100	2778635525	41350	41250	41400	41250	72
377	20250402	130000	2775658675	41250	41300	41400	41250	743
378	20250402	125900	2744967825	41300	41250	41300	41250	11
379	20250402	125800	2744514025	41250	41250	41250	41250	0
380	20250402	125700	2744514025	41250	41350	41350	41250	40
381	20250402	125600	2742862825	41300	41300	41300	41300	1
382	20250402	125500	2742821525	41350	41350	41350	41200	748
383	20250402	125400	2711935925	41300	41300	41300	41300	1
384	20250402	125300	2711894625	41250	41450	41450	41250	47
385	20250402	125200	2709951875	41200	41350	41400	41200	2159
386	20250402	125100	2620625575	41300	41100	41300	41100	2579
387	20250402	125000	2514208275	41200	41100	41200	41050	604
388	20250402	124900	2489378375	41125	41200	41200	41125	880
389	20250402	124800	2453165275	41200	41150	41200	41150	16
390	20250402	124700	2452506175	41200	41150	41200	41150	153
391	20250402	124600	2446209675	41150	41200	41200	41150	405
392	20250402	124500	2429543475	41200	41200	41200	41150	331
393	20250402	124400	2415920475	41200	41200	41200	41200	52
394	20250402	124300	2413778075	41200	41200	41200	41150	64
395	20250402	124200	2411142275	41200	41150	41200	41150	20
396	20250402	124100	2410318325	41150	41200	41200	41150	33
397	20250402	124000	2408959525	41200	41200	41200	41150	411
398	20250402	123900	2392045125	41200	41200	41200	41200	49
399	20250402	123800	2390026325	41200	41200	41200	41200	49
400	20250402	123700	2388007525	41200	41200	41200	41200	44
401	20250402	123600	2386194725	41200	41200	41250	41200	371
402	20250402	123500	2370902175	41150	41250	41250	41150	362
403	20250402	123400	2355995375	41250	41200	41250	41200	50
404	20250402	123300	2353934675	41250	41200	41250	41200	14
405	20250402	123200	2353357775	41250	41200	41250	41200	110
406	20250402	123100	2348820825	41200	41200	41200	41200	10
407	20250402	123000	2348408825	41200	41200	41250	41200	317
408	20250402	122900	2335347925	41250	41200	41250	41200	33
409	20250402	122800	2333988275	41200	41250	41250	41200	32
410	20250402	122700	2332668775	41250	41200	41250	41200	21
411	20250402	122600	2331803525	41200	41250	41250	41200	45
412	20250402	122500	2329948075	41250	41200	41250	41200	396
413	20250402	122400	2313632825	41200	41250	41250	41200	20
414	20250402	122300	2312808225	41200	41200	41200	41200	2
415	20250402	122200	2312725825	41250	41200	41250	41200	16
416	20250402	122100	2312066575	41200	41150	41200	41150	180
417	20250402	122000	2304653275	41150	41250	41250	41150	460
418	20250402	121900	2285703325	41250	41200	41250	41200	44
419	20250402	121800	2283889525	41200	41200	41250	41200	103
420	20250402	121700	2279643325	41200	41200	41250	41200	32
421	20250402	121600	2278324825	41250	41200	41250	41200	39
422	20250402	121500	2276717175	41200	41200	41250	41200	286
423	20250402	121400	2264933925	41200	41200	41200	41200	10
424	20250402	121300	2264521925	41250	41200	41250	41200	58
425	20250402	121200	2262131525	41200	41250	41250	41200	39
426	20250402	121100	2260523825	41200	41200	41200	41200	47
427	20250402	121000	2258587425	41200	41250	41250	41200	430
428	20250402	120900	2240868825	41250	41250	41250	41250	1
429	20250402	120800	2240827575	41200	41250	41250	41200	27
430	20250402	120700	2239714375	41250	41250	41300	41200	320
431	20250402	120600	2226522625	41250	41250	41250	41250	11
432	20250402	120500	2226068875	41250	41250	41250	41200	435
433	20250402	120400	2208141225	41200	41250	41250	41200	231
434	20250402	120300	2198613875	41250	41300	41300	41200	729
435	20250402	120200	2168543375	41250	41250	41250	41250	41
436	20250402	120100	2166852125	41250	41250	41250	41250	0
437	20250402	120000	2166852125	41250	41300	41300	41250	295
438	20250402	115900	2154676875	41350	41300	41350	41300	34
439	20250402	115800	2153271775	41300	41300	41300	41300	10
440	20250402	115700	2152858775	41300	41300	41300	41300	69
441	20250402	115600	2150009075	41300	41300	41300	41300	57
442	20250402	115500	2147654975	41250	41350	41350	41250	431
443	20250402	115400	2129871825	41300	41300	41300	41300	33
444	20250402	115300	2128508925	41250	41300	41300	41250	61
445	20250402	115200	2125991775	41300	41300	41300	41300	26
446	20250402	115100	2124917975	41300	41350	41350	41250	367
447	20250402	115000	2109767175	41250	41300	41350	41250	411
448	20250402	114900	2092803525	41300	41300	41350	41300	53
449	20250402	114800	2090614575	41300	41300	41300	41300	68
450	20250402	114700	2087806175	41350	41300	41350	41300	42
451	20250402	114600	2086070725	41350	41350	41350	41350	0
452	20250402	114500	2086070725	41350	41300	41350	41300	297
453	20250402	114400	2073804575	41350	41300	41350	41300	18
454	20250402	114300	2073061075	41350	41350	41350	41350	17
455	20250402	114200	2072358125	41300	41300	41300	41300	24
456	20250402	114100	2071366925	41350	41250	41350	41250	212
457	20250402	114000	2062611575	41250	41300	41300	41250	400
458	20250402	113900	2046095875	41300	41350	41350	41300	56
459	20250402	113800	2043781775	41300	41300	41300	41300	52
460	20250402	113700	2041634175	41300	41300	41300	41300	56
461	20250402	113600	2039321375	41300	41350	41350	41300	52
462	20250402	113500	2037173675	41350	41300	41350	41300	376
463	20250402	113400	2021642375	41300	41300	41300	41300	1
464	20250402	113300	2021601075	41350	41350	41350	41350	1
465	20250402	113200	2021559725	41300	41400	41400	41300	28
466	20250402	113100	2020403225	41350	41300	41400	41300	290
467	20250402	113000	2008414075	41400	41350	41400	41300	253
468	20250402	112900	1997962525	41350	41300	41350	41300	60
469	20250402	112800	1995484325	41300	41350	41350	41300	82
470	20250402	112700	1992093675	41350	41400	41400	41300	49
471	20250402	112600	1990067825	41300	41300	41300	41300	10
472	20250402	112500	1989654825	41300	41400	41400	41300	391
473	20250402	112400	1973495125	41400	41350	41400	41350	52
474	20250402	112300	1971344525	41450	41450	41450	41450	22
475	20250402	112200	1970432625	41450	41350	41450	41350	13
476	20250402	112100	1969894975	41350	41350	41350	41350	15
477	20250402	112000	1969274725	41450	41400	41500	41300	446
478	20250402	111900	1950822075	41400	41300	41500	41300	490
479	20250402	111800	1930546175	41350	41300	41350	41300	44
480	20250402	111700	1928728325	41300	41300	41350	41300	57
481	20250402	111600	1926374175	41350	41300	41350	41300	35
482	20250402	111500	1924928625	41300	41400	41400	41300	224
483	20250402	111400	1915668325	41400	41350	41400	41350	63
484	20250402	111300	1913062275	41350	41350	41400	41350	66
485	20250402	111200	1910333125	41400	41350	41400	41350	12
486	20250402	111100	1909836875	41350	41350	41350	41350	4
487	20250402	111000	1909671475	41400	41350	41400	41300	540
488	20250402	110900	1887353375	41350	41400	41400	41350	124
489	20250402	110800	1882225925	41350	41350	41350	41350	33
490	20250402	110700	1880861375	41350	41350	41350	41350	23
491	20250402	110600	1879910325	41400	41350	41400	41350	44
492	20250402	110500	1878090025	41350	41400	41400	41350	329
493	20250402	110400	1864485725	41400	41450	41450	41350	100
494	20250402	110300	1860345775	41450	41450	41450	41450	0
495	20250402	110200	1860345775	41450	41350	41500	41350	454
496	20250402	110100	1841544525	41350	41350	41350	41350	12
497	20250402	110000	1841048325	41350	41350	41350	41350	219
498	20250402	105900	1831992675	41400	41350	41400	41350	12
499	20250402	105800	1831496425	41350	41350	41400	41350	44
500	20250402	105700	1829676125	41350	41350	41350	41350	11
501	20250402	105600	1829221275	41350	41300	41350	41300	157
502	20250402	105500	1822729375	41350	41350	41400	41300	454
503	20250402	105400	1803973375	41350	41400	41400	41350	91
504	20250402	105300	1800209350	41350	41350	41350	41350	99
505	20250402	105200	1796115700	41400	41400	41400	41400	178
506	20250402	105100	1788746500	41400	41400	41400	41400	54
507	20250402	105000	1786510900	41400	41500	41500	41400	372
508	20250402	104900	1771106600	41500	41450	41500	41400	83
509	20250402	104800	1767666600	41400	41450	41450	41400	165
510	20250402	104700	1760828000	41450	41400	41450	41400	15
511	20250402	104600	1760206300	41400	41500	41500	41400	51
512	20250402	104500	1758093500	41400	41450	41500	41400	228
513	20250402	104400	1748645250	41450	41450	41450	41450	11
514	20250402	104300	1748189300	41400	41400	41400	41400	27
515	20250402	104200	1747071500	41500	41400	41500	41400	92
516	20250402	104100	1743257500	41400	41400	41400	41400	218
517	20250402	104000	1734232300	41300	41400	41450	41300	416
518	20250402	103900	1717020150	41400	41400	41450	41400	943
519	20250402	103800	1677933650	41400	41400	41450	41400	126
520	20250402	103700	1672717200	41450	41400	41450	41400	70
521	20250402	103600	1669818500	41400	41400	41450	41400	40
522	20250402	103500	1668162450	41400	41400	41400	41400	393
523	20250402	103400	1651892250	41400	41400	41400	41400	5
524	20250402	103300	1651685250	41400	41400	41450	41400	84
525	20250402	103200	1648206550	41400	41450	41450	41400	18
526	20250402	103100	1647461300	41400	41400	41400	41400	25
527	20250402	103000	1646426300	41450	41550	41550	41450	475
528	20250402	102900	1626736300	41450	41450	41550	41450	463
529	20250402	102800	1607521850	41450	41450	41550	41450	414
530	20250402	102700	1590343750	41450	41500	41500	41450	266
531	20250402	102600	1579317750	41500	41550	41550	41450	45
532	20250402	102500	1577449450	41500	41500	41500	41350	933
533	20250402	102400	1538831150	41450	41400	41550	41300	1148
534	20250402	102300	1491223400	41300	41350	41350	41300	86
535	20250402	102200	1487669800	41350	41350	41400	41350	279
536	20250402	102100	1476133100	41350	41300	41400	41300	30
537	20250402	102000	1474892650	41300	41350	41350	41250	355
538	20250402	101900	1460228600	41400	41350	41400	41350	46
539	20250402	101800	1458325150	41400	41400	41400	41350	42
540	20250402	101700	1456587100	41350	41300	41350	41300	218
541	20250402	101600	1447578350	41350	41300	41350	41300	138
542	20250402	101500	1441878800	41300	41400	41400	41300	285
543	20250402	101400	1430102350	41350	41300	41350	41300	1043
544	20250402	101300	1386976050	41350	41300	41350	41300	25
545	20250402	101200	1385942800	41300	41300	41350	41300	266
546	20250402	101100	1374956900	41300	41300	41300	41300	1
547	20250402	101000	1374915600	41300	41300	41350	41250	623
548	20250402	100900	1349186750	41300	41300	41300	41250	23
549	20250402	100800	1348236900	41300	41250	41300	41250	29
550	20250402	100700	1347040600	41300	41250	41300	41250	13
551	20250402	100600	1346504300	41250	41200	41250	41200	68
552	20250402	100500	1343699400	41250	41300	41300	41200	397
553	20250402	100400	1327336600	41250	41250	41300	41250	560
554	20250402	100300	1304236550	41300	41300	41300	41250	4
555	20250402	100200	1304071400	41300	41300	41300	41250	247
556	20250402	100100	1293870850	41250	41350	41350	41250	357
557	20250402	100000	1279126050	41300	41300	41350	41300	765
558	20250402	095900	1247529950	41350	41300	41350	41300	73
559	20250402	095800	1244513900	41350	41300	41350	41300	54
560	20250402	095700	1242282400	41300	41300	41350	41300	128
561	20250402	095600	1236992450	41300	41325	41325	41300	48
562	20250402	095500	1235010000	41300	41400	41400	41300	345
563	20250402	095400	1220761050	41350	41350	41350	41300	79
564	20250402	095300	1217495000	41400	41400	41400	41400	81
565	20250402	095200	1214141600	41450	41350	41450	41350	922
566	20250402	095100	1176002000	41350	41300	41350	41300	212
567	20250402	095000	1167246250	41250	41350	41350	41250	1186
568	20250402	094900	1118280500	41350	41350	41350	41350	13
569	20250402	094800	1117742950	41400	41350	41400	41350	109
570	20250402	094700	1113234600	41350	41350	41350	41300	29
571	20250402	094600	1112036000	41350	41350	41350	41350	109
572	20250402	094500	1107528850	41350	41400	41400	41300	237
573	20250402	094400	1097737200	41350	41350	41350	41300	419
574	20250402	094300	1080419100	41350	41350	41400	41300	636
575	20250402	094200	1054135500	41350	41400	41400	41350	208
576	20250402	094100	1045533150	41400	41350	41400	41300	3252
577	20250402	094000	911194400	41350	41250	41350	41200	1947
578	20250402	093900	830835100	41200	41250	41250	41200	344
579	20250402	093800	816657900	41250	41250	41250	41200	195
580	20250402	093700	808614650	41200	41200	41250	41200	725
581	20250402	093600	778744450	41150	41150	41300	41150	647
582	20250402	093500	752081300	41200	41150	41250	41150	351
583	20250402	093400	737633400	41150	41250	41300	41100	2315
584	20250402	093300	642153950	41250	41050	41250	41050	2488
585	20250402	093200	539702350	41050	41100	41100	41050	33
586	20250402	093100	538346650	41100	41000	41100	41000	223
587	20250402	093000	529195300	40900	41000	41050	40900	321
588	20250402	092900	516052100	40950	41000	41000	40950	137
589	20250402	092800	510437750	41000	41000	41000	40950	845
590	20250402	092700	475794450	40950	40900	40950	40900	218
591	20250402	092600	466869050	40900	40750	40900	40750	404
592	20250402	092500	450386350	40800	40850	40850	40750	490
593	20250402	092400	430404150	40800	40800	40800	40800	57
594	20250402	092300	428078550	40800	40800	40850	40800	68
595	20250402	092200	425304050	40800	40800	40850	40800	150
596	20250402	092100	419183550	40800	40800	40800	40800	280
597	20250402	092000	407759550	40800	40900	40900	40800	1646
598	20250402	091900	340539450	40900	40900	40900	40900	33
599	20250402	091800	339189750	40900	40900	40900	40850	60
600	20250402	091700	336736350	40900	40900	40900	40900	181
601	20250402	091600	329333450	40900	40950	40950	40900	106
602	20250402	091500	324995800	40950	40900	40950	40850	799
603	20250402	091400	292280050	40900	40900	41000	40900	270
604	20250402	091300	281235150	40850	40900	40950	40850	315
605	20250402	091200	268364500	40850	40850	40900	40850	626
606	20250402	091100	242789450	40850	40750	40850	40750	17
607	20250402	091000	242095500	40900	40900	40900	40750	424
608	20250402	090900	224802350	40900	40800	40900	40800	190
609	20250402	090800	217047600	40900	40900	40900	40800	837
610	20250402	090700	182892750	40900	40950	40950	40850	1340
611	20250402	090600	128150850	40850	41000	41000	40850	3
612	20250402	090500	128028150	41000	41100	41100	40850	1884
613	20250402	090400	50797250	41100	41050	41150	41050	21
614	20250402	090300	49934500	41050	41050	41050	41050	50
615	20250402	090200	47882000	41050	41050	41050	41050	0
616	20250402	090100	47882000	41050	41050	41050	41050	313
617	20250402	090000	35033350	41050	41050	41200	41050	853