KissMeData/137400/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	200400	3302241750	41650	41650	41650	41650	2732
3	20250425	200300	3302241750	41650	41650	41650	41650	0
4	20250425	200200	3302241750	41650	41650	41650	41650	0
5	20250425	200100	3302241750	41650	41650	41650	41650	0
6	20250425	200000	3302241750	41650	41650	41650	41650	0
7	20250425	195900	3302241750	41650	41650	41650	41650	0
8	20250425	195800	3302241750	41650	41650	41650	41650	0
9	20250425	195700	3302241750	41650	41650	41650	41650	0
10	20250425	195600	3302241750	41650	41650	41650	41650	0
11	20250425	195500	3302241750	41650	41650	41650	41650	0
12	20250425	195400	3302241750	41650	41650	41650	41650	0
13	20250425	195300	3302241750	41650	41650	41650	41650	0
14	20250425	195200	3302241750	41650	41650	41650	41650	0
15	20250425	195100	3302241750	41650	41650	41650	41650	0
16	20250425	195000	3302241750	41650	41650	41650	41650	0
17	20250425	194900	3302241750	41650	41650	41650	41650	0
18	20250425	194800	3302241750	41650	41650	41650	41650	0
19	20250425	194700	3302241750	41650	41650	41650	41650	0
20	20250425	194600	3302241750	41650	41650	41650	41650	0
21	20250425	194500	3302241750	41650	41650	41650	41650	0
22	20250425	194400	3302241750	41650	41650	41650	41650	0
23	20250425	194300	3302241750	41650	41650	41650	41650	0
24	20250425	194200	3302241750	41650	41650	41650	41650	0
25	20250425	194100	3302241750	41650	41650	41650	41650	0
26	20250425	194000	3302241750	41650	41650	41650	41650	0
27	20250425	193900	3302241750	41650	41650	41650	41650	0
28	20250425	193800	3302241750	41650	41650	41650	41650	0
29	20250425	193700	3302241750	41650	41650	41650	41650	0
30	20250425	193600	3302241750	41650	41650	41650	41650	0
31	20250425	193500	3302241750	41650	41650	41650	41650	0
32	20250425	193400	3302241750	41650	41650	41650	41650	2732
33	20250425	193300	3302241750	41650	41650	41650	41650	0
34	20250425	193200	3302241750	41650	41650	41650	41650	0
35	20250425	193100	3302241750	41650	41650	41650	41650	0
36	20250425	193000	3302241750	41650	41650	41650	41650	0
37	20250425	192900	3302241750	41650	41650	41650	41650	0
38	20250425	192800	3302241750	41650	41650	41650	41650	0
39	20250425	192700	3302241750	41650	41650	41650	41650	0
40	20250425	192600	3302241750	41650	41650	41650	41650	0
41	20250425	192500	3302241750	41650	41650	41650	41650	0
42	20250425	192400	3302241750	41650	41650	41650	41650	0
43	20250425	192300	3302241750	41650	41650	41650	41650	0
44	20250425	192200	3302241750	41650	41650	41650	41650	0
45	20250425	192100	3302241750	41650	41650	41650	41650	0
46	20250425	192000	3302241750	41650	41650	41650	41650	0
47	20250425	191900	3302241750	41650	41650	41650	41650	0
48	20250425	191800	3302241750	41650	41650	41650	41650	0
49	20250425	191700	3302241750	41650	41650	41650	41650	0
50	20250425	191600	3302241750	41650	41650	41650	41650	0
51	20250425	191500	3302241750	41650	41650	41650	41650	0
52	20250425	191400	3302241750	41650	41650	41650	41650	0
53	20250425	191300	3302241750	41650	41650	41650	41650	0
54	20250425	191200	3302241750	41650	41650	41650	41650	0
55	20250425	191100	3302241750	41650	41650	41650	41650	0
56	20250425	191000	3302241750	41650	41650	41650	41650	0
57	20250425	190900	3302241750	41650	41650	41650	41650	0
58	20250425	190800	3302241750	41650	41650	41650	41650	0
59	20250425	190700	3302241750	41650	41650	41650	41650	0
60	20250425	190600	3302241750	41650	41650	41650	41650	0
61	20250425	190500	3302241750	41650	41650	41650	41650	0
62	20250425	190400	3302241750	41650	41650	41650	41650	2732
63	20250425	190300	3302241750	41650	41650	41650	41650	0
64	20250425	190200	3302241750	41650	41650	41650	41650	0
65	20250425	190100	3302241750	41650	41650	41650	41650	0
66	20250425	190000	3302241750	41650	41650	41650	41650	0
67	20250425	185900	3302241750	41650	41650	41650	41650	0
68	20250425	185800	3302241750	41650	41650	41650	41650	0
69	20250425	185700	3302241750	41650	41650	41650	41650	0
70	20250425	185600	3302241750	41650	41650	41650	41650	0
71	20250425	185500	3302241750	41650	41650	41650	41650	0
72	20250425	185400	3302241750	41650	41650	41650	41650	0
73	20250425	185300	3302241750	41650	41650	41650	41650	0
74	20250425	185200	3302241750	41650	41650	41650	41650	0
75	20250425	185100	3302241750	41650	41650	41650	41650	0
76	20250425	185000	3302241750	41650	41650	41650	41650	0
77	20250425	184900	3302241750	41650	41650	41650	41650	0
78	20250425	184800	3302241750	41650	41650	41650	41650	0
79	20250425	184700	3302241750	41650	41650	41650	41650	0
80	20250425	184600	3302241750	41650	41650	41650	41650	0
81	20250425	184500	3302241750	41650	41650	41650	41650	0
82	20250425	184400	3302241750	41650	41650	41650	41650	0
83	20250425	184300	3302241750	41650	41650	41650	41650	0
84	20250425	184200	3302241750	41650	41650	41650	41650	0
85	20250425	184100	3302241750	41650	41650	41650	41650	0
86	20250425	184000	3302241750	41650	41650	41650	41650	0
87	20250425	183900	3302241750	41650	41650	41650	41650	0
88	20250425	183800	3302241750	41650	41650	41650	41650	0
89	20250425	183700	3302241750	41650	41650	41650	41650	0
90	20250425	183600	3302241750	41650	41650	41650	41650	0
91	20250425	183500	3302241750	41650	41650	41650	41650	0
92	20250425	183400	3302241750	41650	41650	41650	41650	2732
93	20250425	183300	3302241750	41650	41650	41650	41650	0
94	20250425	183200	3302241750	41650	41650	41650	41650	0
95	20250425	183100	3302241750	41650	41650	41650	41650	0
96	20250425	183000	3302241750	41650	41650	41650	41650	0
97	20250425	182900	3302241750	41650	41650	41650	41650	0
98	20250425	182800	3302241750	41650	41650	41650	41650	0
99	20250425	182700	3302241750	41650	41650	41650	41650	0
100	20250425	182600	3302241750	41650	41650	41650	41650	0
101	20250425	182500	3302241750	41650	41650	41650	41650	0
102	20250425	182400	3302241750	41650	41650	41650	41650	0
103	20250425	182300	3302241750	41650	41650	41650	41650	0
104	20250425	182200	3302241750	41650	41650	41650	41650	0
105	20250425	182100	3302241750	41650	41650	41650	41650	0
106	20250425	182000	3302241750	41650	41650	41650	41650	0
107	20250425	181900	3302241750	41650	41650	41650	41650	0
108	20250425	181800	3302241750	41650	41650	41650	41650	0
109	20250425	181700	3302241750	41650	41650	41650	41650	0
110	20250425	181600	3302241750	41650	41650	41650	41650	0
111	20250425	181500	3302241750	41650	41650	41650	41650	0
112	20250425	181400	3302241750	41650	41650	41650	41650	0
113	20250425	181300	3302241750	41650	41650	41650	41650	0
114	20250425	181200	3302241750	41650	41650	41650	41650	0
115	20250425	181100	3302241750	41650	41650	41650	41650	0
116	20250425	181000	3302241750	41650	41650	41650	41650	0
117	20250425	180900	3302241750	41650	41650	41650	41650	0
118	20250425	180800	3302241750	41650	41650	41650	41650	0
119	20250425	180700	3302241750	41650	41650	41650	41650	0
120	20250425	180600	3302241750	41650	41650	41650	41650	0
121	20250425	180500	3302241750	41650	41650	41650	41650	0
122	20250425	180400	3302241750	41650	41650	41650	41650	2732
123	20250425	180300	3302241750	41650	41650	41650	41650	0
124	20250425	180200	3302241750	41650	41650	41650	41650	0
125	20250425	180100	3302241750	41650	41650	41650	41650	0
126	20250425	180000	3302241750	41650	41650	41650	41650	0
127	20250425	175900	3302241750	41650	41650	41650	41650	0
128	20250425	175800	3302241750	41650	41650	41650	41650	0
129	20250425	175700	3302241750	41650	41650	41650	41650	0
130	20250425	175600	3302241750	41650	41650	41650	41650	0
131	20250425	175500	3302241750	41650	41650	41650	41650	0
132	20250425	175400	3302241750	41650	41650	41650	41650	0
133	20250425	175300	3302241750	41650	41650	41650	41650	0
134	20250425	175200	3302241750	41650	41650	41650	41650	0
135	20250425	175100	3302241750	41650	41650	41650	41650	0
136	20250425	175000	3302241750	41650	41650	41650	41650	0
137	20250425	174900	3302241750	41650	41650	41650	41650	0
138	20250425	174800	3302241750	41650	41650	41650	41650	0
139	20250425	174700	3302241750	41650	41650	41650	41650	0
140	20250425	174600	3302241750	41650	41650	41650	41650	0
141	20250425	174500	3302241750	41650	41650	41650	41650	0
142	20250425	174400	3302241750	41650	41650	41650	41650	0
143	20250425	174300	3302241750	41650	41650	41650	41650	0
144	20250425	174200	3302241750	41650	41650	41650	41650	0
145	20250425	174100	3302241750	41650	41650	41650	41650	0
146	20250425	174000	3302241750	41650	41650	41650	41650	0
147	20250425	173900	3302241750	41650	41650	41650	41650	0
148	20250425	173800	3302241750	41650	41650	41650	41650	0
149	20250425	173700	3302241750	41650	41650	41650	41650	0
150	20250425	173600	3302241750	41650	41650	41650	41650	0
151	20250425	173500	3302241750	41650	41650	41650	41650	0
152	20250425	173400	3302241750	41650	41650	41650	41650	2732
153	20250425	173300	3302241750	41650	41650	41650	41650	0
154	20250425	173200	3302241750	41650	41650	41650	41650	0
155	20250425	173100	3302241750	41650	41650	41650	41650	0
156	20250425	173000	3302241750	41650	41650	41650	41650	0
157	20250425	172900	3302241750	41650	41650	41650	41650	0
158	20250425	172800	3302241750	41650	41650	41650	41650	0
159	20250425	172700	3302241750	41650	41650	41650	41650	0
160	20250425	172600	3302241750	41650	41650	41650	41650	0
161	20250425	172500	3302241750	41650	41650	41650	41650	0
162	20250425	172400	3302241750	41650	41650	41650	41650	0
163	20250425	172300	3302241750	41650	41650	41650	41650	0
164	20250425	172200	3302241750	41650	41650	41650	41650	0
165	20250425	172100	3302241750	41650	41650	41650	41650	0
166	20250425	172000	3302241750	41650	41650	41650	41650	0
167	20250425	171900	3302241750	41650	41650	41650	41650	0
168	20250425	171800	3302241750	41650	41650	41650	41650	0
169	20250425	171700	3302241750	41650	41650	41650	41650	0
170	20250425	171600	3302241750	41650	41650	41650	41650	0
171	20250425	171500	3302241750	41650	41650	41650	41650	0
172	20250425	171400	3302241750	41650	41650	41650	41650	0
173	20250425	171300	3302241750	41650	41650	41650	41650	0
174	20250425	171200	3302241750	41650	41650	41650	41650	0
175	20250425	171100	3302241750	41650	41650	41650	41650	0
176	20250425	171000	3302241750	41650	41650	41650	41650	0
177	20250425	170900	3302241750	41650	41650	41650	41650	0
178	20250425	170800	3302241750	41650	41650	41650	41650	0
179	20250425	170700	3302241750	41650	41650	41650	41650	0
180	20250425	170600	3302241750	41650	41650	41650	41650	0
181	20250425	170500	3302241750	41650	41650	41650	41650	0
182	20250425	170400	3302241750	41650	41650	41650	41650	2732
183	20250425	170300	3302241750	41650	41650	41650	41650	0
184	20250425	170200	3302241750	41650	41650	41650	41650	0
185	20250425	170100	3302241750	41650	41650	41650	41650	0
186	20250425	170000	3302241750	41650	41650	41650	41650	0
187	20250425	165900	3302241750	41650	41650	41650	41650	0
188	20250425	165800	3302241750	41650	41650	41650	41650	0
189	20250425	165700	3302241750	41650	41650	41650	41650	0
190	20250425	165600	3302241750	41650	41650	41650	41650	0
191	20250425	165500	3302241750	41650	41650	41650	41650	0
192	20250425	165400	3302241750	41650	41650	41650	41650	0
193	20250425	165300	3302241750	41650	41650	41650	41650	0
194	20250425	165200	3302241750	41650	41650	41650	41650	0
195	20250425	165100	3302241750	41650	41650	41650	41650	0
196	20250425	165000	3302241750	41650	41650	41650	41650	0
197	20250425	164900	3302241750	41650	41650	41650	41650	0
198	20250425	164800	3302241750	41650	41650	41650	41650	0
199	20250425	164700	3302241750	41650	41650	41650	41650	0
200	20250425	164600	3302241750	41650	41650	41650	41650	0
201	20250425	164500	3302241750	41650	41650	41650	41650	0
202	20250425	164400	3302241750	41650	41650	41650	41650	0
203	20250425	164300	3302241750	41650	41650	41650	41650	0
204	20250425	164200	3302241750	41650	41650	41650	41650	0
205	20250425	164100	3302241750	41650	41650	41650	41650	0
206	20250425	164000	3302241750	41650	41650	41650	41650	0
207	20250425	163900	3302241750	41650	41650	41650	41650	0
208	20250425	163800	3302241750	41650	41650	41650	41650	0
209	20250425	163700	3302241750	41650	41650	41650	41650	0
210	20250425	163600	3302241750	41650	41650	41650	41650	0
211	20250425	163500	3302241750	41650	41650	41650	41650	0
212	20250425	163400	3302241750	41650	41650	41650	41650	2732
213	20250425	163300	3302241750	41650	41650	41650	41650	0
214	20250425	163200	3302241750	41650	41650	41650	41650	0
215	20250425	163100	3302241750	41650	41650	41650	41650	0
216	20250425	163000	3302241750	41650	41650	41650	41650	0
217	20250425	162900	3302241750	41650	41650	41650	41650	0
218	20250425	162800	3302241750	41650	41650	41650	41650	0
219	20250425	162700	3302241750	41650	41650	41650	41650	0
220	20250425	162600	3302241750	41650	41650	41650	41650	0
221	20250425	162500	3302241750	41650	41650	41650	41650	0
222	20250425	162400	3302241750	41650	41650	41650	41650	0
223	20250425	162300	3302241750	41650	41650	41650	41650	0
224	20250425	162200	3302241750	41650	41650	41650	41650	0
225	20250425	162100	3302241750	41650	41650	41650	41650	0
226	20250425	162000	3302241750	41650	41650	41650	41650	0
227	20250425	161900	3302241750	41650	41650	41650	41650	0
228	20250425	161800	3302241750	41650	41650	41650	41650	0
229	20250425	161700	3302241750	41650	41650	41650	41650	0
230	20250425	161600	3302241750	41650	41650	41650	41650	0
231	20250425	161500	3302241750	41650	41650	41650	41650	0
232	20250425	161400	3302241750	41650	41650	41650	41650	0
233	20250425	161300	3302241750	41650	41650	41650	41650	0
234	20250425	161200	3302241750	41650	41650	41650	41650	0
235	20250425	161100	3302241750	41650	41650	41650	41650	0
236	20250425	161000	3302241750	41650	41650	41650	41650	0
237	20250425	160900	3302241750	41650	41650	41650	41650	0
238	20250425	160800	3302241750	41650	41650	41650	41650	0
239	20250425	160700	3302241750	41650	41650	41650	41650	0
240	20250425	160600	3302241750	41650	41650	41650	41650	0
241	20250425	160500	3302241750	41650	41650	41650	41650	0
242	20250425	160400	3302241750	41650	41650	41650	41650	2732
243	20250425	160300	3302241750	41650	41650	41650	41650	0
244	20250425	160200	3302241750	41650	41650	41650	41650	0
245	20250425	160100	3302241750	41650	41650	41650	41650	0
246	20250425	160000	3302241750	41650	41650	41650	41650	0
247	20250425	155900	3302241750	41650	41650	41650	41650	0
248	20250425	155800	3302241750	41650	41650	41650	41650	0
249	20250425	155700	3302241750	41650	41650	41650	41650	0
250	20250425	155600	3302241750	41650	41650	41650	41650	0
251	20250425	155500	3302241750	41650	41650	41650	41650	0
252	20250425	155400	3302241750	41650	41650	41650	41650	0
253	20250425	155300	3302241750	41650	41650	41650	41650	0
254	20250425	155200	3302241750	41650	41650	41650	41650	0
255	20250425	155100	3302241750	41650	41650	41650	41650	0
256	20250425	155000	3302241750	41650	41650	41650	41650	0
257	20250425	154900	3302241750	41650	41650	41650	41650	0
258	20250425	154800	3302241750	41650	41650	41650	41650	0
259	20250425	154700	3302241750	41650	41650	41650	41650	0
260	20250425	154600	3302241750	41650	41650	41650	41650	0
261	20250425	154500	3302241750	41650	41650	41650	41650	0
262	20250425	154400	3302241750	41650	41650	41650	41650	0
263	20250425	154300	3302241750	41650	41650	41650	41650	0
264	20250425	154200	3302241750	41650	41650	41650	41650	0
265	20250425	154100	3302241750	41650	41650	41650	41650	0
266	20250425	154000	3302241750	41650	41650	41650	41650	0
267	20250425	153900	3302241750	41650	41650	41650	41650	0
268	20250425	153800	3302241750	41650	41650	41650	41650	0
269	20250425	153700	3302241750	41650	41650	41650	41650	0
270	20250425	153600	3302241750	41650	41650	41650	41650	0
271	20250425	153500	3302241750	41650	41650	41650	41650	0
272	20250425	153400	3302241750	41650	41650	41650	41650	2732
273	20250425	153300	3302241750	41650	41650	41650	41650	0
274	20250425	153200	3302241750	41650	41650	41650	41650	0
275	20250425	153100	3302241750	41650	41650	41650	41650	0
276	20250425	153000	3302241750	41650	41650	41650	41650	2732
277	20250425	152900	3188453950	41650	41650	41650	41650	0
278	20250425	152800	3188453950	41650	41650	41650	41650	0
279	20250425	152700	3188453950	41650	41650	41650	41650	0
280	20250425	152600	3188453950	41650	41650	41650	41650	0
281	20250425	152500	3188453950	41650	41650	41650	41650	0
282	20250425	152400	3188453950	41650	41650	41650	41650	0
283	20250425	152300	3188453950	41650	41650	41650	41650	0
284	20250425	152200	3188453950	41650	41650	41650	41650	0
285	20250425	152100	3188453950	41650	41650	41650	41650	0
286	20250425	152000	3188453950	41650	41650	41650	41650	0
287	20250425	151900	3188453950	41650	41700	41700	41650	234
288	20250425	151800	3178696750	41650	41700	41750	41650	164
289	20250425	151700	3171858600	41650	41650	41700	41650	168
290	20250425	151600	3164856950	41650	41650	41700	41650	142
291	20250425	151500	3158938700	41700	41650	41700	41600	221
292	20250425	151400	3149735050	41700	41750	41750	41650	160
293	20250425	151300	3143060900	41750	41800	41800	41700	332
294	20250425	151200	3129198150	41800	41800	41800	41750	126
295	20250425	151100	3123931500	41650	41700	41800	41600	471
296	20250425	151000	3104315250	41800	41800	41800	41600	189
297	20250425	150900	3096433000	41800	41750	41800	41600	281
298	20250425	150800	3084717850	41750	41750	41750	41600	130
299	20250425	150700	3079299500	41750	41725	41750	41700	110
300	20250425	150600	3074707975	41750	41600	41750	41600	97
301	20250425	150500	3070668825	41600	41700	41700	41600	334
302	20250425	150400	3056760275	41650	41650	41650	41650	85
303	20250425	150300	3053220025	41650	41550	41650	41550	133
304	20250425	150200	3047685525	41700	41600	41700	41600	119
305	20250425	150100	3042730725	41600	41700	41700	41600	480
306	20250425	150000	3022759725	41700	41600	41700	41600	322
307	20250425	145900	3009357625	41600	41600	41650	41600	148
308	20250425	145800	3003194525	41650	41700	41700	41650	92
309	20250425	145700	2999362325	41650	41650	41650	41600	551
310	20250425	145600	2976425025	41650	41650	41650	41650	7
311	20250425	145500	2976133475	41650	41650	41700	41650	104
312	20250425	145400	2971797775	41650	41700	41700	41650	25
313	20250425	145300	2970756025	41700	41700	41700	41700	114
314	20250425	145200	2966002225	41750	41800	41800	41700	539
315	20250425	145100	2943515525	41800	41750	41800	41750	296
316	20250425	145000	2931147025	41700	41750	41800	41700	110
317	20250425	144900	2926554025	41750	41700	41800	41700	255
318	20250425	144800	2915911475	41700	41750	41750	41700	40
319	20250425	144700	2914241975	41750	41700	41750	41700	99
320	20250425	144600	2910109075	41750	41750	41750	41750	5
321	20250425	144500	2909900325	41750	41750	41750	41750	46
322	20250425	144400	2907979825	41750	41650	41750	41650	218
323	20250425	144300	2898897275	41600	41600	41600	41600	7
324	20250425	144200	2898606075	41650	41650	41650	41650	178
325	20250425	144100	2891192375	41650	41650	41650	41650	0
326	20250425	144000	2891192375	41650	41650	41700	41650	163
327	20250425	143900	2884402575	41650	41700	41700	41650	44
328	20250425	143800	2882567825	41750	41750	41750	41750	0
329	20250425	143700	2882567825	41750	41750	41750	41750	11
330	20250425	143600	2882108575	41700	41650	41700	41600	298
331	20250425	143500	2869700275	41650	41650	41650	41600	11
332	20250425	143400	2869242425	41600	41600	41600	41600	0
333	20250425	143300	2869242425	41600	41625	41625	41600	365
334	20250425	143200	2854058100	41650	41600	41650	41600	157
335	20250425	143100	2847520400	41600	41700	41700	41600	297
336	20250425	143000	2835155100	41700	41700	41750	41700	30
337	20250425	142900	2833903850	41750	41650	41750	41650	47
338	20250425	142800	2831945650	41650	41650	41700	41600	516
339	20250425	142700	2810450750	41650	41700	41700	41650	552
340	20250425	142600	2787448250	41750	41750	41750	41700	133
341	20250425	142500	2781898400	41750	41700	41750	41700	28
342	20250425	142400	2780730450	41700	41650	41700	41650	289
343	20250425	142300	2768679400	41700	41750	41750	41650	441
344	20250425	142200	2750291950	41750	41750	41750	41750	23
345	20250425	142100	2749331700	41750	41800	41800	41700	2023
346	20250425	142000	2664828350	41850	41800	41850	41800	6
347	20250425	141900	2664577300	41800	41850	41850	41800	39
348	20250425	141800	2662945250	41900	41900	41900	41850	117
349	20250425	141700	2658047500	41800	41850	41850	41800	30
350	20250425	141600	2656792500	41850	41850	41850	41850	27
351	20250425	141500	2655662550	41850	41850	41850	41850	64
352	20250425	141400	2652984150	41850	41850	41850	41850	109
353	20250425	141300	2648422500	41850	41850	41850	41850	85
354	20250425	141200	2644865250	41850	41850	41850	41850	39
355	20250425	141100	2643233100	41850	41850	41850	41850	70
356	20250425	141000	2640303600	41900	41850	41900	41850	8
357	20250425	140900	2639968450	41850	41850	41900	41850	292
358	20250425	140800	2627738700	41850	41900	41900	41850	292
359	20250425	140700	2615515200	41900	41900	41900	41900	27
360	20250425	140600	2614383900	41950	41900	41950	41850	4
361	20250425	140500	2614216300	41950	41850	41950	41850	21
362	20250425	140400	2613337350	41850	41850	41850	41850	124
363	20250425	140300	2608147950	41900	41900	41900	41850	348
364	20250425	140200	2593567350	41950	41900	41950	41900	25
365	20250425	140100	2592519800	41900	41900	41900	41900	15
366	20250425	140000	2591891300	41950	41950	41950	41950	5
367	20250425	135900	2591681550	41900	41950	41950	41900	452
368	20250425	135800	2572720250	41900	41900	41900	41900	35
369	20250425	135700	2571253750	41900	41900	41900	41900	243
370	20250425	135600	2561072050	41900	41900	41900	41900	29
371	20250425	135500	2559856950	41900	41900	41950	41900	179
372	20250425	135400	2552350350	41950	41900	41950	41900	158
373	20250425	135300	2545723500	41950	42000	42000	41950	174
374	20250425	135200	2538423700	41950	41950	41950	41950	11
375	20250425	135100	2537962250	42000	42000	42000	42000	0
376	20250425	135000	2537962250	42000	42000	42000	41900	805
377	20250425	134900	2504209150	41950	41950	41950	41950	1
378	20250425	134800	2504167200	41975	41950	41975	41950	56
379	20250425	134700	2501817975	41950	41950	41950	41950	192
380	20250425	134600	2493763575	41950	41950	41950	41925	10
381	20250425	134500	2493344100	41950	41950	42000	41950	562
382	20250425	134400	2469768150	41950	41925	41950	41925	67
383	20250425	134300	2466958300	41925	42000	42000	41925	362
384	20250425	134200	2451767550	42000	42000	42050	42000	163
385	20250425	134100	2444914650	42000	42000	42000	42000	25
386	20250425	134000	2443864650	42000	42000	42000	42000	625
387	20250425	133900	2417614650	41950	42000	42000	41950	123
388	20250425	133800	2412454300	42000	41950	42000	41950	501
389	20250425	133700	2391425200	41950	41950	41950	41950	0
390	20250425	133600	2391425200	41950	41900	41950	41850	1256
391	20250425	133500	2338798500	41950	41900	41950	41900	27
392	20250425	133400	2337666350	41900	41900	41900	41900	5
393	20250425	133300	2337456850	41900	41900	41900	41900	1
394	20250425	133200	2337414950	41900	41950	41950	41900	95
395	20250425	133100	2333432950	41900	41900	41900	41900	3
396	20250425	133000	2333307250	41950	41900	41950	41850	97
397	20250425	132900	2329246500	41850	41900	41900	41850	462
398	20250425	132800	2309888850	41900	41900	41900	41900	2
399	20250425	132700	2309805050	41900	41900	41900	41900	232
400	20250425	132600	2300084250	41850	41850	41850	41850	103
401	20250425	132500	2295773700	41850	41850	41900	41850	276
402	20250425	132400	2284222950	41900	41900	41900	41850	44
403	20250425	132300	2282380650	41900	42000	42000	41900	421
404	20250425	132200	2264732900	42000	42000	42000	42000	10
405	20250425	132100	2264312900	42000	42000	42000	42000	14
406	20250425	132000	2263724900	42000	42025	42050	42000	270
407	20250425	131900	2252384050	42025	42050	42050	42025	3
408	20250425	131800	2252257925	42025	42000	42050	42000	191
409	20250425	131700	2244235600	42050	42050	42050	42000	109
410	20250425	131600	2239652700	42050	42050	42050	42000	132
411	20250425	131500	2234102600	42050	42050	42050	42050	9
412	20250425	131400	2233724150	42050	42000	42050	42000	50
413	20250425	131300	2231621700	42050	42000	42050	42000	332
414	20250425	131200	2217677550	42000	42050	42050	41900	499
415	20250425	131100	2196727500	42050	42000	42050	42000	152
416	20250425	131000	2190337475	42000	42000	42000	42000	106
417	20250425	130900	2185885475	42000	42000	42025	41950	252
418	20250425	130800	2175302550	42000	41950	42000	41950	46
419	20250425	130700	2173371100	42000	41950	42050	41900	1863
420	20250425	130600	2095146100	41950	41900	41950	41900	625
421	20250425	130500	2068933650	41950	41900	41950	41900	70
422	20250425	130400	2066000600	41900	41900	41900	41900	57
423	20250425	130300	2063612300	41900	41950	41950	41900	205
424	20250425	130200	2055022500	41900	41900	41900	41900	0
425	20250425	130100	2055022500	41900	41900	41950	41900	409
426	20250425	130000	2037884400	41900	41950	42000	41900	327
427	20250425	125900	2024169750	41950	41900	41950	41900	492
428	20250425	125800	2003530600	41900	41900	41950	41900	452
429	20250425	125700	1984586400	41950	41900	41950	41900	549
430	20250425	125600	1961565600	41950	41950	42000	41900	1317
431	20250425	125500	1906317450	41900	41850	41950	41850	1154
432	20250425	125400	1857949625	41850	41850	41850	41850	108
433	20250425	125300	1853429825	41800	41800	41800	41800	182
434	20250425	125200	1845822225	41800	41850	41850	41800	4
435	20250425	125100	1845654925	41800	41800	41800	41800	147
436	20250425	125000	1839510325	41900	41800	41900	41800	31
437	20250425	124900	1838214025	41800	41850	41850	41800	449
438	20250425	124800	1819423475	41800	41800	41800	41800	0
439	20250425	124700	1819423475	41800	41800	41800	41800	23
440	20250425	124600	1818462075	41800	41850	41850	41800	5
441	20250425	124500	1818252925	41850	41850	41850	41850	12
442	20250425	124400	1817750725	41800	41800	41800	41800	53
443	20250425	124300	1815535325	41800	41850	41850	41800	35
444	20250425	124200	1814070825	41800	41800	41800	41800	1
445	20250425	124100	1814029025	41850	41850	41850	41850	17
446	20250425	124000	1813317575	41850	41850	41850	41800	47
447	20250425	123900	1811351625	41800	41800	41800	41800	30
448	20250425	123800	1810097625	41800	41800	41800	41800	62
449	20250425	123700	1807506025	41750	41800	41850	41750	301
450	20250425	123600	1794934325	41800	41800	41800	41800	1
451	20250425	123500	1794892525	41800	41800	41800	41800	234
452	20250425	123400	1785111325	41800	41775	41800	41775	11
453	20250425	123300	1784651575	41750	41750	41750	41750	10
454	20250425	123200	1784234075	41750	41800	41800	41750	30
455	20250425	123100	1782981475	41800	41800	41800	41800	104
456	20250425	123000	1778634275	41800	41800	41800	41800	7
457	20250425	122900	1778341675	41800	41800	41800	41800	16
458	20250425	122800	1777672875	41800	41850	41850	41800	11
459	20250425	122700	1777212925	41750	41750	41750	41750	1
460	20250425	122600	1777171175	41850	41850	41850	41850	0
461	20250425	122500	1777171175	41850	41900	41900	41850	13
462	20250425	122400	1776626975	41800	41800	41800	41800	61
463	20250425	122300	1774077175	41800	41800	41800	41800	2
464	20250425	122200	1773993575	41800	41850	41900	41800	704
465	20250425	122100	1744521675	41850	41850	41850	41850	47
466	20250425	122000	1742554725	41850	41800	41850	41800	7
467	20250425	121900	1742261925	41850	41850	41850	41850	0
468	20250425	121800	1742261925	41850	41850	41850	41800	7
469	20250425	121700	1741969025	41850	41800	41850	41750	237
470	20250425	121600	1732063075	41800	41850	41850	41800	10
471	20250425	121500	1731644725	41850	41850	41850	41850	104
472	20250425	121400	1727292325	41850	41850	41850	41850	225
473	20250425	121300	1717876075	41850	41800	41850	41800	67
474	20250425	121200	1715072175	41800	41800	41800	41800	0
475	20250425	121100	1715072175	41800	41800	41850	41800	1236
476	20250425	121000	1663395675	41800	41800	41800	41800	7
477	20250425	120900	1663103075	41750	41750	41800	41750	36
478	20250425	120800	1661599325	41750	41750	41750	41750	0
479	20250425	120700	1661599325	41750	41750	41750	41750	305
480	20250425	120600	1648865575	41750	41750	41750	41750	3
481	20250425	120500	1648740325	41800	41750	41800	41750	39
482	20250425	120400	1647111525	41800	41800	41800	41800	1
483	20250425	120300	1647069725	41750	41750	41750	41750	0
484	20250425	120200	1647069725	41750	41750	41800	41750	51
485	20250425	120100	1644940425	41750	41800	41800	41750	140
486	20250425	120000	1639088925	41800	41800	41800	41800	4
487	20250425	115900	1638921725	41800	41750	41800	41700	74
488	20250425	115800	1635832725	41750	41700	41750	41700	603
489	20250425	115700	1610678375	41700	41700	41700	41700	20
490	20250425	115600	1609844375	41700	41700	41700	41700	26
491	20250425	115500	1608760175	41700	41650	41700	41650	4
492	20250425	115400	1608593425	41700	41700	41700	41700	0
493	20250425	115300	1608593425	41700	41700	41700	41700	0
494	20250425	115200	1608593425	41700	41700	41700	41700	11
495	20250425	115100	1608134725	41650	41650	41650	41650	322
496	20250425	115000	1594723425	41650	41650	41650	41650	6
497	20250425	114900	1594473525	41600	41700	41700	41600	12
498	20250425	114800	1593973575	41700	41700	41700	41700	77
499	20250425	114700	1590762675	41700	41700	41700	41700	0
500	20250425	114600	1590762675	41700	41700	41700	41700	1
501	20250425	114500	1590720975	41700	41650	41700	41650	264
502	20250425	114400	1579725225	41650	41650	41650	41650	1
503	20250425	114300	1579683575	41675	41700	41700	41675	2
504	20250425	114200	1579600200	41700	41700	41700	41700	0
505	20250425	114100	1579600200	41700	41700	41700	41700	0
506	20250425	114000	1579600200	41700	41700	41700	41700	108
507	20250425	113900	1575096600	41700	41700	41700	41700	0
508	20250425	113800	1575096600	41700	41700	41700	41700	39
509	20250425	113700	1573470300	41650	41750	41750	41650	51
510	20250425	113600	1571341150	41650	41650	41650	41650	0
511	20250425	113500	1571341150	41650	41700	41750	41650	341
512	20250425	113400	1557137500	41700	41700	41700	41700	116
513	20250425	113300	1552300300	41700	41700	41700	41700	84
514	20250425	113200	1548797500	41700	41750	41750	41700	12
515	20250425	113100	1548297050	41700	41600	41850	41600	4621
516	20250425	113000	1355493700	41650	41650	41650	41650	5
517	20250425	112900	1355285450	41600	41600	41600	41600	1
518	20250425	112800	1355243850	41600	41600	41600	41600	33
519	20250425	112700	1353871050	41600	41600	41600	41600	21
520	20250425	112600	1352997450	41600	41600	41600	41600	188
521	20250425	112500	1345176650	41600	41600	41600	41550	218
522	20250425	112400	1336110600	41600	41650	41650	41600	6
523	20250425	112300	1335860750	41650	41600	41650	41600	80
524	20250425	112200	1332532400	41625	41600	41625	41600	142
525	20250425	112100	1326625125	41600	41650	41650	41600	164
526	20250425	112000	1319802525	41600	41600	41650	41600	468
527	20250425	111900	1300333525	41600	41600	41600	41600	13
528	20250425	111800	1299792725	41600	41550	41600	41550	30
529	20250425	111700	1298544775	41550	41550	41550	41550	93
530	20250425	111600	1294680625	41550	41600	41600	41550	10
531	20250425	111500	1294264875	41600	41600	41600	41600	22
532	20250425	111400	1293349675	41550	41600	41600	41550	228
533	20250425	111300	1283866775	41625	41625	41625	41625	10
534	20250425	111200	1283450525	41625	41625	41625	41625	16
535	20250425	111100	1282784525	41625	41625	41625	41625	7
536	20250425	111000	1282493150	41600	41600	41650	41600	371
537	20250425	110900	1267059400	41600	41600	41600	41600	15
538	20250425	110800	1266435400	41550	41550	41550	41550	0
539	20250425	110700	1266435400	41550	41550	41550	41550	0
540	20250425	110600	1266435400	41550	41600	41600	41550	48
541	20250425	110500	1264438700	41600	41650	41650	41600	283
542	20250425	110400	1252665800	41650	41650	41650	41650	2
543	20250425	110300	1252582500	41625	41625	41625	41625	3
544	20250425	110200	1252457625	41650	41600	41650	41600	254
545	20250425	110100	1241889025	41600	41600	41600	41600	149
546	20250425	110000	1235690625	41600	41550	41600	41550	56
547	20250425	105900	1233361075	41550	41550	41550	41550	26
548	20250425	105800	1232280775	41600	41600	41600	41600	5
549	20250425	105700	1232072775	41550	41550	41550	41550	0
550	20250425	105600	1232072775	41550	41550	41550	41550	100
551	20250425	105500	1227917775	41600	41550	41600	41550	4
552	20250425	105400	1227751425	41600	41600	41600	41600	11
553	20250425	105300	1227293825	41600	41550	41600	41550	46
554	20250425	105200	1225382225	41600	41550	41600	41550	117
555	20250425	105100	1220520025	41600	41550	41600	41550	144
556	20250425	105000	1214536575	41550	41600	41600	41550	7
557	20250425	104900	1214245425	41600	41550	41600	41550	87
558	20250425	104800	1210629925	41600	41600	41600	41600	2
559	20250425	104700	1210546725	41550	41550	41550	41550	0
560	20250425	104600	1210546725	41550	41600	41600	41550	30
561	20250425	104500	1209299725	41550	41550	41600	41550	30
562	20250425	104400	1208053125	41600	41600	41600	41600	38
563	20250425	104300	1206472325	41600	41600	41600	41550	161
564	20250425	104200	1199779925	41600	41600	41600	41600	24
565	20250425	104100	1198781525	41600	41550	41600	41550	6
566	20250425	104000	1198531975	41550	41700	41700	41550	174
567	20250425	103900	1191294275	41650	41700	41700	41650	8
568	20250425	103800	1190961025	41700	41700	41700	41700	380
569	20250425	103700	1175115025	41700	41650	41700	41650	58
570	20250425	103600	1172699275	41600	41600	41650	41600	132
571	20250425	103500	1167207075	41550	41600	41600	41550	26
572	20250425	103400	1166126475	41550	41550	41600	41550	60
573	20250425	103300	1163631775	41600	41600	41600	41600	42
574	20250425	103200	1161884575	41600	41600	41600	41550	53
575	20250425	103100	1159680075	41600	41600	41600	41600	136
576	20250425	103000	1154022475	41600	41600	41600	41600	11
577	20250425	102900	1153564875	41600	41600	41700	41600	167
578	20250425	102800	1146616375	41550	41550	41550	41550	0
579	20250425	102700	1146616375	41550	41550	41550	41550	118
580	20250425	102600	1141713475	41550	41600	41600	41550	8
581	20250425	102500	1141381025	41600	41600	41600	41500	597
582	20250425	102400	1116574925	41600	41600	41600	41600	2
583	20250425	102300	1116491725	41600	41600	41600	41550	14
584	20250425	102200	1115909425	41550	41550	41550	41550	8
585	20250425	102100	1115577025	41550	41550	41550	41550	114
586	20250425	102000	1110840325	41550	41600	41600	41550	19
587	20250425	101900	1110050575	41550	41550	41650	41550	115
588	20250425	101800	1105270675	41550	41550	41700	41500	589
589	20250425	101700	1080776325	41550	41550	41550	41550	0
590	20250425	101600	1080776325	41550	41550	41550	41550	11
591	20250425	101500	1080319275	41550	41550	41550	41550	145
592	20250425	101400	1074294525	41500	41500	41500	41500	51
593	20250425	101300	1072178025	41500	41500	41500	41500	1
594	20250425	101200	1072136525	41500	41500	41500	41500	5
595	20250425	101100	1071929025	41500	41500	41500	41500	45
596	20250425	101000	1070061525	41500	41500	41550	41500	158
597	20250425	100900	1063504175	41500	41550	41550	41500	28
598	20250425	100800	1062341625	41550	41450	41550	41450	16
599	20250425	100700	1061678325	41500	41450	41500	41450	138
600	20250425	100600	1055953025	41500	41500	41550	41500	80
601	20250425	100500	1052632875	41500	41500	41550	41500	220
602	20250425	100400	1043502675	41500	41500	41550	41500	580
603	20250425	100300	1019430175	41550	41500	41550	41450	932
604	20250425	100200	980752425	41550	41500	41550	41500	345
605	20250425	100100	966431275	41550	41500	41550	41500	39
606	20250425	100000	964812725	41550	41600	41600	41550	207
607	20250425	095900	956210625	41550	41600	41600	41550	40
608	20250425	095800	954548125	41600	41600	41600	41600	250
609	20250425	095700	944148125	41650	41650	41700	41650	92
610	20250425	095600	940315375	41650	41700	41700	41650	88
611	20250425	095500	936649425	41700	41700	41700	41700	79
612	20250425	095400	933355125	41700	41700	41700	41700	0
613	20250425	095300	933355125	41700	41700	41700	41700	6
614	20250425	095200	933104925	41700	41700	41750	41700	322
615	20250425	095100	919677025	41700	41750	41750	41700	64
616	20250425	095000	917006350	41750	41700	41750	41700	10
617	20250425	094900	916589000	41800	41700	41800	41700	71
618	20250425	094800	913624250	41700	41650	41750	41650	1032
619	20250425	094700	870613550	41650	41650	41650	41650	131
620	20250425	094600	865157400	41700	41700	41700	41700	27
621	20250425	094500	864031500	41650	41650	41650	41600	244
622	20250425	094400	853871400	41650	41650	41650	41650	100
623	20250425	094300	849706400	41650	41650	41700	41650	494
624	20250425	094200	829131200	41700	41750	41800	41700	96
625	20250425	094100	825127650	41750	41700	41750	41650	345
626	20250425	094000	810736350	41700	41700	41700	41700	76
627	20250425	093900	807567150	41700	41700	41750	41700	404
628	20250425	093800	790720000	41750	41700	41750	41700	30
629	20250425	093700	789468500	41750	41850	41850	41750	749
630	20250425	093600	758168075	41850	41850	41850	41850	63
631	20250425	093500	755531525	41850	41850	41850	41800	54
632	20250425	093400	753272275	41850	41800	41850	41800	276
633	20250425	093300	741722425	41800	41800	41850	41800	888
634	20250425	093200	704602925	41750	41750	41800	41750	265
635	20250425	093100	693538675	41800	41800	41850	41800	366
636	20250425	093000	678239200	41800	41650	41800	41650	1064
637	20250425	092900	633854725	41700	41750	41800	41700	194
638	20250425	092800	625757525	41750	41700	41800	41700	385
639	20250425	092700	609688125	41750	41700	41750	41700	145
640	20250425	092600	603640475	41700	41700	41775	41700	134
641	20250425	092500	598046250	41750	41650	41800	41650	1093
642	20250425	092400	552453750	41600	41600	41700	41600	446
643	20250425	092300	533882100	41650	41625	41700	41600	359
644	20250425	092200	518929575	41650	41550	41650	41550	351
645	20250425	092100	504329825	41500	41500	41500	41500	1
646	20250425	092000	504288325	41500	41550	41550	41500	254
647	20250425	091900	493745525	41550	41500	41550	41500	605
648	20250425	091800	468628975	41500	41450	41500	41450	38
649	20250425	091700	467052075	41450	41500	41500	41450	256
650	20250425	091600	456438275	41500	41500	41500	41450	113
651	20250425	091500	451749875	41500	41500	41550	41500	411
652	20250425	091400	434691875	41500	41550	41550	41500	76
653	20250425	091300	431536825	41550	41600	41600	41400	761
654	20250425	091200	399947275	41600	41550	41600	41550	255
655	20250425	091100	389341775	41600	41575	41600	41550	304
656	20250425	091000	376709000	41575	41650	41700	41500	108
657	20250425	090900	372214800	41650	41550	41650	41550	2944
658	20250425	090800	249868150	41600	41500	41600	41500	453
659	20250425	090700	231062350	41650	41600	41650	41550	648
660	20250425	090600	204105600	41600	41600	41600	41550	360
661	20250425	090500	189130100	41500	41550	41550	41500	701
662	20250425	090400	160014500	41600	41650	41700	41600	660
663	20250425	090300	132544450	41650	41600	41700	41600	414
664	20250425	090200	115297050	41550	41700	41750	41550	739
665	20250425	090100	84497050	41800	41800	41850	41750	855
666	20250425	090000	48748500	41800	41800	41900	41750	1166