KissMeData/086520/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194000	28825247525	49800	49800	49800	49800	31822
3	20250415	193900	28825247525	49800	49800	49800	49800	0
4	20250415	193800	28825247525	49800	49800	49800	49800	0
5	20250415	193700	28825247525	49800	49800	49800	49800	0
6	20250415	193600	28825247525	49800	49800	49800	49800	0
7	20250415	193500	28825247525	49800	49800	49800	49800	0
8	20250415	193400	28825247525	49800	49800	49800	49800	0
9	20250415	193300	28825247525	49800	49800	49800	49800	0
10	20250415	193200	28825247525	49800	49800	49800	49800	0
11	20250415	193100	28825247525	49800	49800	49800	49800	0
12	20250415	193000	28825247525	49800	49800	49800	49800	0
13	20250415	192900	28825247525	49800	49800	49800	49800	0
14	20250415	192800	28825247525	49800	49800	49800	49800	0
15	20250415	192700	28825247525	49800	49800	49800	49800	0
16	20250415	192600	28825247525	49800	49800	49800	49800	0
17	20250415	192500	28825247525	49800	49800	49800	49800	0
18	20250415	192400	28825247525	49800	49800	49800	49800	0
19	20250415	192300	28825247525	49800	49800	49800	49800	0
20	20250415	192200	28825247525	49800	49800	49800	49800	0
21	20250415	192100	28825247525	49800	49800	49800	49800	0
22	20250415	192000	28825247525	49800	49800	49800	49800	0
23	20250415	191900	28825247525	49800	49800	49800	49800	0
24	20250415	191800	28825247525	49800	49800	49800	49800	0
25	20250415	191700	28825247525	49800	49800	49800	49800	0
26	20250415	191600	28825247525	49800	49800	49800	49800	0
27	20250415	191500	28825247525	49800	49800	49800	49800	0
28	20250415	191400	28825247525	49800	49800	49800	49800	0
29	20250415	191300	28825247525	49800	49800	49800	49800	0
30	20250415	191200	28825247525	49800	49800	49800	49800	0
31	20250415	191100	28825247525	49800	49800	49800	49800	0
32	20250415	191000	28825247525	49800	49800	49800	49800	31822
33	20250415	190900	28825247525	49800	49800	49800	49800	0
34	20250415	190800	28825247525	49800	49800	49800	49800	0
35	20250415	190700	28825247525	49800	49800	49800	49800	0
36	20250415	190600	28825247525	49800	49800	49800	49800	0
37	20250415	190500	28825247525	49800	49800	49800	49800	0
38	20250415	190400	28825247525	49800	49800	49800	49800	0
39	20250415	190300	28825247525	49800	49800	49800	49800	0
40	20250415	190200	28825247525	49800	49800	49800	49800	0
41	20250415	190100	28825247525	49800	49800	49800	49800	0
42	20250415	190000	28825247525	49800	49800	49800	49800	0
43	20250415	185900	28825247525	49800	49800	49800	49800	0
44	20250415	185800	28825247525	49800	49800	49800	49800	0
45	20250415	185700	28825247525	49800	49800	49800	49800	0
46	20250415	185600	28825247525	49800	49800	49800	49800	0
47	20250415	185500	28825247525	49800	49800	49800	49800	0
48	20250415	185400	28825247525	49800	49800	49800	49800	0
49	20250415	185300	28825247525	49800	49800	49800	49800	0
50	20250415	185200	28825247525	49800	49800	49800	49800	0
51	20250415	185100	28825247525	49800	49800	49800	49800	0
52	20250415	185000	28825247525	49800	49800	49800	49800	0
53	20250415	184900	28825247525	49800	49800	49800	49800	0
54	20250415	184800	28825247525	49800	49800	49800	49800	0
55	20250415	184700	28825247525	49800	49800	49800	49800	0
56	20250415	184600	28825247525	49800	49800	49800	49800	0
57	20250415	184500	28825247525	49800	49800	49800	49800	0
58	20250415	184400	28825247525	49800	49800	49800	49800	0
59	20250415	184300	28825247525	49800	49800	49800	49800	0
60	20250415	184200	28825247525	49800	49800	49800	49800	0
61	20250415	184100	28825247525	49800	49800	49800	49800	0
62	20250415	184000	28825247525	49800	49800	49800	49800	31822
63	20250415	183900	28825247525	49800	49800	49800	49800	0
64	20250415	183800	28825247525	49800	49800	49800	49800	0
65	20250415	183700	28825247525	49800	49800	49800	49800	0
66	20250415	183600	28825247525	49800	49800	49800	49800	0
67	20250415	183500	28825247525	49800	49800	49800	49800	0
68	20250415	183400	28825247525	49800	49800	49800	49800	0
69	20250415	183300	28825247525	49800	49800	49800	49800	0
70	20250415	183200	28825247525	49800	49800	49800	49800	0
71	20250415	183100	28825247525	49800	49800	49800	49800	0
72	20250415	183000	28825247525	49800	49800	49800	49800	0
73	20250415	182900	28825247525	49800	49800	49800	49800	0
74	20250415	182800	28825247525	49800	49800	49800	49800	0
75	20250415	182700	28825247525	49800	49800	49800	49800	0
76	20250415	182600	28825247525	49800	49800	49800	49800	0
77	20250415	182500	28825247525	49800	49800	49800	49800	0
78	20250415	182400	28825247525	49800	49800	49800	49800	0
79	20250415	182300	28825247525	49800	49800	49800	49800	0
80	20250415	182200	28825247525	49800	49800	49800	49800	0
81	20250415	182100	28825247525	49800	49800	49800	49800	0
82	20250415	182000	28825247525	49800	49800	49800	49800	0
83	20250415	181900	28825247525	49800	49800	49800	49800	0
84	20250415	181800	28825247525	49800	49800	49800	49800	0
85	20250415	181700	28825247525	49800	49800	49800	49800	0
86	20250415	181600	28825247525	49800	49800	49800	49800	0
87	20250415	181500	28825247525	49800	49800	49800	49800	0
88	20250415	181400	28825247525	49800	49800	49800	49800	0
89	20250415	181300	28825247525	49800	49800	49800	49800	0
90	20250415	181200	28825247525	49800	49800	49800	49800	0
91	20250415	181100	28825247525	49800	49800	49800	49800	0
92	20250415	181000	28825247525	49800	49800	49800	49800	31822
93	20250415	180900	28825247525	49800	49800	49800	49800	0
94	20250415	180800	28825247525	49800	49800	49800	49800	0
95	20250415	180700	28825247525	49800	49800	49800	49800	0
96	20250415	180600	28825247525	49800	49800	49800	49800	0
97	20250415	180500	28825247525	49800	49800	49800	49800	0
98	20250415	180400	28825247525	49800	49800	49800	49800	0
99	20250415	180300	28825247525	49800	49800	49800	49800	0
100	20250415	180200	28825247525	49800	49800	49800	49800	0
101	20250415	180100	28825247525	49800	49800	49800	49800	0
102	20250415	180000	28825247525	49800	49800	49800	49800	0
103	20250415	175900	28825247525	49800	49800	49800	49800	0
104	20250415	175800	28825247525	49800	49800	49800	49800	0
105	20250415	175700	28825247525	49800	49800	49800	49800	0
106	20250415	175600	28825247525	49800	49800	49800	49800	0
107	20250415	175500	28825247525	49800	49800	49800	49800	0
108	20250415	175400	28825247525	49800	49800	49800	49800	0
109	20250415	175300	28825247525	49800	49800	49800	49800	0
110	20250415	175200	28825247525	49800	49800	49800	49800	0
111	20250415	175100	28825247525	49800	49800	49800	49800	0
112	20250415	175000	28825247525	49800	49800	49800	49800	0
113	20250415	174900	28825247525	49800	49800	49800	49800	0
114	20250415	174800	28825247525	49800	49800	49800	49800	0
115	20250415	174700	28825247525	49800	49800	49800	49800	0
116	20250415	174600	28825247525	49800	49800	49800	49800	0
117	20250415	174500	28825247525	49800	49800	49800	49800	0
118	20250415	174400	28825247525	49800	49800	49800	49800	0
119	20250415	174300	28825247525	49800	49800	49800	49800	0
120	20250415	174200	28825247525	49800	49800	49800	49800	0
121	20250415	174100	28825247525	49800	49800	49800	49800	0
122	20250415	174000	28825247525	49800	49800	49800	49800	31822
123	20250415	173900	28825247525	49800	49800	49800	49800	0
124	20250415	173800	28825247525	49800	49800	49800	49800	0
125	20250415	173700	28825247525	49800	49800	49800	49800	0
126	20250415	173600	28825247525	49800	49800	49800	49800	0
127	20250415	173500	28825247525	49800	49800	49800	49800	0
128	20250415	173400	28825247525	49800	49800	49800	49800	0
129	20250415	173300	28825247525	49800	49800	49800	49800	0
130	20250415	173200	28825247525	49800	49800	49800	49800	0
131	20250415	173100	28825247525	49800	49800	49800	49800	0
132	20250415	173000	28825247525	49800	49800	49800	49800	0
133	20250415	172900	28825247525	49800	49800	49800	49800	0
134	20250415	172800	28825247525	49800	49800	49800	49800	0
135	20250415	172700	28825247525	49800	49800	49800	49800	0
136	20250415	172600	28825247525	49800	49800	49800	49800	0
137	20250415	172500	28825247525	49800	49800	49800	49800	0
138	20250415	172400	28825247525	49800	49800	49800	49800	0
139	20250415	172300	28825247525	49800	49800	49800	49800	0
140	20250415	172200	28825247525	49800	49800	49800	49800	0
141	20250415	172100	28825247525	49800	49800	49800	49800	0
142	20250415	172000	28825247525	49800	49800	49800	49800	0
143	20250415	171900	28825247525	49800	49800	49800	49800	0
144	20250415	171800	28825247525	49800	49800	49800	49800	0
145	20250415	171700	28825247525	49800	49800	49800	49800	0
146	20250415	171600	28825247525	49800	49800	49800	49800	0
147	20250415	171500	28825247525	49800	49800	49800	49800	0
148	20250415	171400	28825247525	49800	49800	49800	49800	0
149	20250415	171300	28825247525	49800	49800	49800	49800	0
150	20250415	171200	28825247525	49800	49800	49800	49800	0
151	20250415	171100	28825247525	49800	49800	49800	49800	0
152	20250415	171000	28825247525	49800	49800	49800	49800	31822
153	20250415	170900	28825247525	49800	49800	49800	49800	0
154	20250415	170800	28825247525	49800	49800	49800	49800	0
155	20250415	170700	28825247525	49800	49800	49800	49800	0
156	20250415	170600	28825247525	49800	49800	49800	49800	0
157	20250415	170500	28825247525	49800	49800	49800	49800	0
158	20250415	170400	28825247525	49800	49800	49800	49800	0
159	20250415	170300	28825247525	49800	49800	49800	49800	0
160	20250415	170200	28825247525	49800	49800	49800	49800	0
161	20250415	170100	28825247525	49800	49800	49800	49800	0
162	20250415	170000	28825247525	49800	49800	49800	49800	0
163	20250415	165900	28825247525	49800	49800	49800	49800	0
164	20250415	165800	28825247525	49800	49800	49800	49800	0
165	20250415	165700	28825247525	49800	49800	49800	49800	0
166	20250415	165600	28825247525	49800	49800	49800	49800	0
167	20250415	165500	28825247525	49800	49800	49800	49800	0
168	20250415	165400	28825247525	49800	49800	49800	49800	0
169	20250415	165300	28825247525	49800	49800	49800	49800	0
170	20250415	165200	28825247525	49800	49800	49800	49800	0
171	20250415	165100	28825247525	49800	49800	49800	49800	0
172	20250415	165000	28825247525	49800	49800	49800	49800	0
173	20250415	164900	28825247525	49800	49800	49800	49800	0
174	20250415	164800	28825247525	49800	49800	49800	49800	0
175	20250415	164700	28825247525	49800	49800	49800	49800	0
176	20250415	164600	28825247525	49800	49800	49800	49800	0
177	20250415	164500	28825247525	49800	49800	49800	49800	0
178	20250415	164400	28825247525	49800	49800	49800	49800	0
179	20250415	164300	28825247525	49800	49800	49800	49800	0
180	20250415	164200	28825247525	49800	49800	49800	49800	0
181	20250415	164100	28825247525	49800	49800	49800	49800	0
182	20250415	164000	28825247525	49800	49800	49800	49800	31822
183	20250415	163900	28825247525	49800	49800	49800	49800	0
184	20250415	163800	28825247525	49800	49800	49800	49800	0
185	20250415	163700	28825247525	49800	49800	49800	49800	0
186	20250415	163600	28825247525	49800	49800	49800	49800	0
187	20250415	163500	28825247525	49800	49800	49800	49800	0
188	20250415	163400	28825247525	49800	49800	49800	49800	0
189	20250415	163300	28825247525	49800	49800	49800	49800	0
190	20250415	163200	28825247525	49800	49800	49800	49800	0
191	20250415	163100	28825247525	49800	49800	49800	49800	0
192	20250415	163000	28825247525	49800	49800	49800	49800	0
193	20250415	162900	28825247525	49800	49800	49800	49800	0
194	20250415	162800	28825247525	49800	49800	49800	49800	0
195	20250415	162700	28825247525	49800	49800	49800	49800	0
196	20250415	162600	28825247525	49800	49800	49800	49800	0
197	20250415	162500	28825247525	49800	49800	49800	49800	0
198	20250415	162400	28825247525	49800	49800	49800	49800	0
199	20250415	162300	28825247525	49800	49800	49800	49800	0
200	20250415	162200	28825247525	49800	49800	49800	49800	0
201	20250415	162100	28825247525	49800	49800	49800	49800	0
202	20250415	162000	28825247525	49800	49800	49800	49800	0
203	20250415	161900	28825247525	49800	49800	49800	49800	0
204	20250415	161800	28825247525	49800	49800	49800	49800	0
205	20250415	161700	28825247525	49800	49800	49800	49800	0
206	20250415	161600	28825247525	49800	49800	49800	49800	0
207	20250415	161500	28825247525	49800	49800	49800	49800	0
208	20250415	161400	28825247525	49800	49800	49800	49800	0
209	20250415	161300	28825247525	49800	49800	49800	49800	0
210	20250415	161200	28825247525	49800	49800	49800	49800	0
211	20250415	161100	28825247525	49800	49800	49800	49800	0
212	20250415	161000	28825247525	49800	49800	49800	49800	31822
213	20250415	160900	28825247525	49800	49800	49800	49800	0
214	20250415	160800	28825247525	49800	49800	49800	49800	0
215	20250415	160700	28825247525	49800	49800	49800	49800	0
216	20250415	160600	28825247525	49800	49800	49800	49800	0
217	20250415	160500	28825247525	49800	49800	49800	49800	0
218	20250415	160400	28825247525	49800	49800	49800	49800	0
219	20250415	160300	28825247525	49800	49800	49800	49800	0
220	20250415	160200	28825247525	49800	49800	49800	49800	0
221	20250415	160100	28825247525	49800	49800	49800	49800	0
222	20250415	160000	28825247525	49800	49800	49800	49800	0
223	20250415	155900	28825247525	49800	49800	49800	49800	0
224	20250415	155800	28825247525	49800	49800	49800	49800	0
225	20250415	155700	28825247525	49800	49800	49800	49800	0
226	20250415	155600	28825247525	49800	49800	49800	49800	0
227	20250415	155500	28825247525	49800	49800	49800	49800	0
228	20250415	155400	28825247525	49800	49800	49800	49800	0
229	20250415	155300	28825247525	49800	49800	49800	49800	0
230	20250415	155200	28825247525	49800	49800	49800	49800	0
231	20250415	155100	28825247525	49800	49800	49800	49800	0
232	20250415	155000	28825247525	49800	49800	49800	49800	0
233	20250415	154900	28825247525	49800	49800	49800	49800	0
234	20250415	154800	28825247525	49800	49800	49800	49800	0
235	20250415	154700	28825247525	49800	49800	49800	49800	0
236	20250415	154600	28825247525	49800	49800	49800	49800	0
237	20250415	154500	28825247525	49800	49800	49800	49800	0
238	20250415	154400	28825247525	49800	49800	49800	49800	0
239	20250415	154300	28825247525	49800	49800	49800	49800	0
240	20250415	154200	28825247525	49800	49800	49800	49800	0
241	20250415	154100	28825247525	49800	49800	49800	49800	0
242	20250415	154000	28825247525	49800	49800	49800	49800	31822
243	20250415	153900	28825247525	49800	49800	49800	49800	0
244	20250415	153800	28825247525	49800	49800	49800	49800	0
245	20250415	153700	28825247525	49800	49800	49800	49800	0
246	20250415	153600	28825247525	49800	49800	49800	49800	0
247	20250415	153500	28825247525	49800	49800	49800	49800	0
248	20250415	153400	28825247525	49800	49800	49800	49800	0
249	20250415	153300	28825247525	49800	49800	49800	49800	0
250	20250415	153200	28825247525	49800	49800	49800	49800	0
251	20250415	153100	28825247525	49800	49800	49800	49800	0
252	20250415	153000	28825247525	49800	49800	49800	49800	31822
253	20250415	152900	27240511925	49950	49950	49950	49950	0
254	20250415	152800	27240511925	49950	49950	49950	49950	0
255	20250415	152700	27240511925	49950	49950	49950	49950	0
256	20250415	152600	27240511925	49950	49950	49950	49950	0
257	20250415	152500	27240511925	49950	49950	49950	49950	0
258	20250415	152400	27240511925	49950	49950	49950	49950	0
259	20250415	152300	27240511925	49950	49950	49950	49950	0
260	20250415	152200	27240511925	49950	49950	49950	49950	0
261	20250415	152100	27240511925	49950	49950	49950	49950	0
262	20250415	152000	27240511925	49950	49950	49950	49950	0
263	20250415	151900	27240511925	49950	49900	49950	49850	4247
264	20250415	151800	27028571825	49900	49900	49900	49850	1194
265	20250415	151700	26969015375	49850	49900	49900	49850	877
266	20250415	151600	26925272350	49850	49875	49900	49850	545
267	20250415	151500	26898083100	49850	49850	49900	49850	865
268	20250415	151400	26854933600	49850	49850	49900	49850	1068
269	20250415	151300	26801657550	49900	49900	49900	49850	1123
270	20250415	151200	26745642100	49900	49900	49900	49900	1655
271	20250415	151100	26663057600	49900	49900	49950	49900	555
272	20250415	151000	26635344350	49950	49900	49950	49850	2006
273	20250415	150900	26535245925	49900	49900	49950	49900	1077
274	20250415	150800	26481501000	49900	49900	49900	49850	3770
275	20250415	150700	26293424850	49900	49900	49900	49875	1068
276	20250415	150600	26240132525	49900	49900	49900	49850	3069
277	20250415	150500	26086992125	49900	49900	49900	49850	620
278	20250415	150400	26056060450	49900	49900	49900	49850	1943
279	20250415	150300	25959117225	49900	49900	49900	49850	817
280	20250415	150200	25918373075	49850	49950	49950	49850	7415
281	20250415	150100	25548324875	49950	49950	49950	49900	941
282	20250415	150000	25501323675	49950	49950	49950	49900	1592
283	20250415	145900	25421803375	49950	50000	50000	49900	11464
284	20250415	145800	24848830725	50000	50050	50050	50000	65
285	20250415	145700	24845580675	50000	50100	50100	50000	203
286	20250415	145600	24835425025	50100	50000	50100	50000	163
287	20250415	145500	24827267725	50000	50000	50100	50000	611
288	20250415	145400	24796685175	50000	50000	50100	50000	944
289	20250415	145300	24749408675	50100	50000	50100	50000	76
290	20250415	145200	24745604375	50100	50100	50100	50000	752
291	20250415	145100	24707992375	50100	50000	50100	50000	225
292	20250415	145000	24696737525	50100	50100	50100	50000	136
293	20250415	144900	24689925375	50050	50100	50100	50000	1831
294	20250415	144800	24598201425	50000	50000	50000	50000	18
295	20250415	144700	24597301425	50000	50050	50100	50000	436
296	20250415	144600	24575490975	50000	50000	50000	50000	668
297	20250415	144500	24542090975	50000	50100	50100	50000	60
298	20250415	144400	24539087975	50100	50000	50100	50000	184
299	20250415	144300	24529881575	50000	50000	50100	50000	195
300	20250415	144200	24520114175	50100	50100	50100	50100	133
301	20250415	144100	24513450875	50100	50100	50100	50100	65
302	20250415	144000	24510194375	50100	50100	50100	50000	171
303	20250415	143900	24501627725	50100	50100	50100	50050	260
304	20250415	143800	24488602225	50000	50100	50100	50000	1068
305	20250415	143700	24435107125	50100	50100	50100	50000	51
306	20250415	143600	24432555625	50100	50100	50100	50050	3280
307	20250415	143500	24268227675	50100	50050	50100	50050	85
308	20250415	143400	24263969675	50000	50100	50100	50000	304
309	20250415	143300	24248764575	50000	50000	50100	50000	247
310	20250415	143200	24236408175	50100	50100	50100	50100	98
311	20250415	143100	24231498375	50000	50100	50100	50000	131
312	20250415	143000	24224941075	50100	50100	50100	50000	65
313	20250415	142900	24221684975	50100	50100	50100	50000	242
314	20250415	142800	24209562375	50100	50100	50100	50000	2211
315	20250415	142700	24098793275	50200	50200	50200	50100	16
316	20250415	142600	24097991475	50100	50100	50150	50100	58
317	20250415	142500	24095085625	50200	50100	50200	50100	13
318	20250415	142400	24094433325	50100	50100	50150	50100	1058
319	20250415	142300	24041427325	50100	50100	50100	50000	11847
320	20250415	142200	23448193025	50100	50100	50100	50100	510
321	20250415	142100	23422642025	50100	50100	50100	50000	184
322	20250415	142000	23413429125	50100	50100	50100	50050	25
323	20250415	141900	23412176675	50050	50100	50100	50000	444
324	20250415	141800	23389951675	50100	50100	50100	50000	32
325	20250415	141700	23388349275	50100	50100	50100	50000	116
326	20250415	141600	23382538075	50100	50000	50100	50000	104
327	20250415	141500	23377333875	50100	50100	50100	50000	148
328	20250415	141400	23369919175	50100	50100	50100	50100	1035
329	20250415	141300	23318065675	50100	50000	50100	50000	223
330	20250415	141200	23306900525	50100	50000	50100	50000	75
331	20250415	141100	23303146525	50050	50000	50050	50000	63
332	20250415	141000	23299993775	50050	50000	50050	50000	93
333	20250415	140900	23295339375	50000	50000	50050	50000	122
334	20250415	140800	23289235075	50050	50000	50050	50000	154
335	20250415	140700	23281534725	50000	50000	50050	50000	215
336	20250415	140600	23270784675	50050	50000	50050	50000	422
337	20250415	140500	23249678525	50000	50100	50100	50000	463
338	20250415	140400	23226527825	50000	50000	50100	50000	207
339	20250415	140300	23216172625	50000	50000	50100	50000	260
340	20250415	140200	23203172525	50100	50100	50100	50100	106
341	20250415	140100	23197861925	50100	50050	50100	50050	136
342	20250415	140000	23191053325	50100	50100	50100	50000	231
343	20250415	135900	23179491325	50100	50000	50100	50000	181
344	20250415	135800	23170432125	50100	50100	50100	50000	676
345	20250415	135700	23136631125	50100	50100	50100	50000	169
346	20250415	135600	23128168325	50100	50100	50100	50100	4
347	20250415	135500	23127967925	50100	50000	50100	50000	220
348	20250415	135400	23116966925	50000	50000	50100	50000	443
349	20250415	135300	23094807675	50100	50100	50100	50050	24
350	20250415	135200	23093605375	50000	50100	50100	50000	157
351	20250415	135100	23085744125	50100	50100	50100	50000	131
352	20250415	135000	23079181325	50100	50050	50100	50050	103
353	20250415	134900	23074021525	50000	50100	50100	50000	1341
354	20250415	134800	23006942225	50100	50200	50200	50100	238
355	20250415	134700	22995018325	50100	50100	50100	50100	695
356	20250415	134600	22960198825	50100	50100	50100	50100	260
357	20250415	134500	22947172825	50100	50100	50200	50100	2280
358	20250415	134400	22832933625	50200	50150	50200	50100	93
359	20250415	134300	22828267875	50100	50100	50200	50100	3450
360	20250415	134200	22655412125	50100	50200	50200	50100	160
361	20250415	134100	22647381125	50200	50100	50200	50100	12
362	20250415	134000	22646779725	50100	50200	50200	50100	901
363	20250415	133900	22601556525	50100	50200	50200	50100	197
364	20250415	133800	22591677225	50150	50200	50200	50100	194
365	20250415	133700	22581944025	50200	50100	50200	50100	234
366	20250415	133600	22570220225	50200	50200	50200	50100	183
367	20250415	133500	22561044325	50150	50200	50200	50150	14
368	20250415	133400	22560341775	50200	50100	50200	50100	690
369	20250415	133300	22525764775	50100	50100	50200	50100	80
370	20250415	133200	22521756675	50100	50100	50200	50100	133
371	20250415	133100	22515081975	50200	50100	50200	50100	80
372	20250415	133000	22511071175	50100	50100	50100	50100	152
373	20250415	132900	22503455975	50100	50200	50200	50100	95
374	20250415	132800	22498696125	50200	50100	50200	50100	2105
375	20250415	132700	22393174625	50100	50100	50100	50000	618
376	20250415	132600	22362244925	50000	50000	50100	50000	163
377	20250415	132500	22354090175	50100	50100	50100	50000	3521
378	20250415	132400	22177697875	50100	50000	50100	50000	37
379	20250415	132300	22175844375	50000	50000	50100	50000	125
380	20250415	132200	22169588575	50100	50000	50100	50000	88
381	20250415	132100	22165180175	50000	50000	50100	50000	120
382	20250415	132000	22159179375	50100	50000	50100	50000	107
383	20250415	131900	22153824375	50050	50000	50050	50000	105
384	20250415	131800	22148574125	50100	50100	50100	50000	64
385	20250415	131700	22145371725	50100	50100	50100	50000	33
386	20250415	131600	22143719525	50100	50050	50100	50000	77
387	20250415	131500	22139866975	50050	50000	50100	50000	985
388	20250415	131400	22090616425	50100	50000	50100	50000	187
389	20250415	131300	22081264675	50000	50000	50100	50000	711
390	20250415	131200	22045714475	50050	50100	50100	50000	1768
391	20250415	131100	21957312975	50100	50100	50100	50000	337
392	20250415	131000	21940439075	50000	50000	50100	50000	242
393	20250415	130900	21928335975	50000	50000	50000	50000	2561
394	20250415	130800	21800285975	50000	50000	50000	50000	925
395	20250415	130700	21754035975	50000	50000	50000	50000	3
396	20250415	130600	21753885975	50000	50100	50100	50000	268
397	20250415	130500	21740464775	50100	50100	50100	50100	3573
398	20250415	130400	21561457475	50100	50000	50200	50000	4875
399	20250415	130300	21317213425	50000	50000	50050	50000	211
400	20250415	130200	21306663325	50000	50000	50000	50000	86
401	20250415	130100	21302363325	50000	50050	50050	50000	140
402	20250415	130000	21295359825	50050	50100	50100	50000	878
403	20250415	125900	21251457875	50100	50000	50100	50000	265
404	20250415	125800	21238201475	50000	50000	50100	50000	82
405	20250415	125700	21234097875	50000	50100	50100	50000	690
406	20250415	125600	21199590075	50100	50100	50100	50050	468
407	20250415	125500	21176156775	50050	50000	50100	50000	138
408	20250415	125400	21169250425	50000	50100	50100	50000	63
409	20250415	125300	21166095225	50050	50000	50050	50000	149
410	20250415	125200	21158645175	50000	50000	50000	50000	47
411	20250415	125100	21156295175	50100	50000	50100	50000	481
412	20250415	125000	21132239675	50100	50100	50100	50000	299
413	20250415	124900	21117288775	50100	50100	50100	50100	6
414	20250415	124800	21116988175	50100	50100	50100	50100	32
415	20250415	124700	21115384975	50100	50100	50100	50100	29
416	20250415	124600	21113932075	50100	50100	50100	50100	7
417	20250415	124500	21113581375	50100	50000	50100	50000	145
418	20250415	124400	21106331175	50000	50000	50100	50000	2382
419	20250415	124300	20987221175	50100	50000	50100	50000	185
420	20250415	124200	20977970325	50000	50050	50050	50000	16
421	20250415	124100	20977170225	50050	50000	50050	50000	53
422	20250415	124000	20974520075	50100	50100	50100	50000	26
423	20250415	123900	20973218475	50000	50000	50100	50000	156
424	20250415	123800	20965418375	50100	50000	50100	50000	18
425	20250415	123700	20964516675	50000	50000	50000	50000	40
426	20250415	123600	20962516675	50000	50000	50000	50000	619
427	20250415	123500	20931566675	50000	50100	50100	50000	65
428	20250415	123400	20928316075	50000	50050	50100	50000	125
429	20250415	123300	20922060875	50000	50050	50100	50000	1331
430	20250415	123200	20855510175	50000	50100	50100	50000	21
431	20250415	123100	20854458775	50100	50100	50100	50050	1801
432	20250415	123000	20764306075	50100	50100	50150	50100	3324
433	20250415	122900	20597773625	50100	50150	50150	50100	552
434	20250415	122800	20570118025	50100	50100	50100	50100	1121
435	20250415	122700	20513955925	50100	50100	50100	50000	294
436	20250415	122600	20499232025	50100	50050	50100	50000	1368
437	20250415	122500	20430698925	50100	50000	50100	50000	127
438	20250415	122400	20424339525	50000	50000	50050	49950	2477
439	20250415	122300	20300487975	50000	49975	50000	49950	999
440	20250415	122200	20250587300	49950	50000	50000	49950	608
441	20250415	122100	20220216600	49950	49950	50000	49950	1055
442	20250415	122000	20167519300	49950	49950	49950	49900	1786
443	20250415	121900	20078323625	49950	49900	49950	49900	64
444	20250415	121800	20075126875	49950	49900	49950	49900	303
445	20250415	121700	20059995475	49900	49900	49900	49850	1878
446	20250415	121600	19966284975	49900	49900	49900	49900	960
447	20250415	121500	19918380975	49900	49900	49900	49850	94
448	20250415	121400	19913691475	49900	49900	49900	49900	33
449	20250415	121300	19912044775	49900	49900	49900	49900	215
450	20250415	121200	19901316275	49900	49900	49900	49850	2431
451	20250415	121100	19780073575	49900	49900	49900	49875	4217
452	20250415	121000	19569645550	49900	49875	49900	49875	11317
453	20250415	120900	19004927350	49900	49900	49900	49850	193
454	20250415	120800	18995298525	49900	49900	49900	49875	324
455	20250415	120700	18979131475	49900	49900	49900	49875	245
456	20250415	120600	18966906025	49875	49875	49900	49850	196
457	20250415	120500	18957131750	49875	49900	49900	49850	459
458	20250415	120400	18934246800	49900	49850	49900	49850	431
459	20250415	120300	18912753800	49850	49900	49900	49850	990
460	20250415	120200	18863368050	49900	49900	49900	49850	130
461	20250415	120100	18856882000	49900	49950	49950	49850	4645
462	20250415	120000	18625106050	49950	49950	49950	49900	16
463	20250415	115900	18624307500	49900	49900	49950	49900	31
464	20250415	115800	18622760000	49900	49950	49950	49900	101
465	20250415	115700	18617715250	49950	49900	49950	49900	69
466	20250415	115600	18614270450	49900	49950	49950	49900	243
467	20250415	115500	18602140250	49950	49950	49950	49900	88
468	20250415	115400	18597744700	49950	49900	49950	49900	39
469	20250415	115300	18595797100	49900	49950	49950	49900	162
470	20250415	115200	18587706000	49950	49950	49950	49900	287
471	20250415	115100	18573381100	49900	49950	49950	49900	416
472	20250415	115000	18552614350	49950	49950	49950	49900	751
473	20250415	114900	18515109150	49950	49950	49950	49900	802
474	20250415	114800	18475056200	49950	49950	49950	49950	386
475	20250415	114700	18455775500	49950	49950	49950	49900	1804
476	20250415	114600	18365739675	49900	49950	49950	49900	582
477	20250415	114500	18336671575	49950	49950	49975	49900	2628
478	20250415	114400	18205402750	49975	49950	50000	49950	1189
479	20250415	114300	18146011925	49950	50000	50000	49950	19
480	20250415	114200	18145062675	50000	50000	50000	49950	259
481	20250415	114100	18132112775	50000	50000	50000	50000	175
482	20250415	114000	18123362775	50000	50000	50100	49950	4817
483	20250415	113900	17882530825	50000	50000	50100	50000	1504
484	20250415	113800	17807330475	50000	50100	50100	50000	179
485	20250415	113700	17798380175	50100	50100	50100	50000	205
486	20250415	113600	17788128275	50100	50100	50100	50000	23
487	20250415	113500	17786976725	50100	50000	50100	50000	2434
488	20250415	113400	17665273625	50100	50000	50100	50000	358
489	20250415	113300	17647370225	50100	50100	50100	50100	12
490	20250415	113200	17646769025	50100	50100	50100	50000	285
491	20250415	113100	17632511625	50100	50100	50100	50000	689
492	20250415	113000	17597993225	50100	50050	50100	50050	166
493	20250415	112900	17589677425	50050	50000	50050	50000	59
494	20250415	112800	17586726975	50050	50000	50100	50000	238
495	20250415	112700	17574825025	50000	50100	50100	50000	282
496	20250415	112600	17560722825	50000	50100	50100	50000	165
497	20250415	112500	17552471525	50000	50000	50100	50000	209
498	20250415	112400	17542016925	50000	50100	50100	50000	377
499	20250415	112300	17523161375	50100	50150	50150	50000	2155
500	20250415	112200	17415204875	50100	50100	50200	50100	585
501	20250415	112100	17385896025	50100	50200	50200	50100	3935
502	20250415	112000	17188750625	50200	50100	50200	50100	125
503	20250415	111900	17182483225	50100	50200	50200	50100	542
504	20250415	111800	17155299925	50200	50200	50300	50200	1526
505	20250415	111700	17078693925	50200	50200	50300	50200	2166
506	20250415	111600	16969960325	50200	50200	50200	50100	1782
507	20250415	111500	16880543825	50200	50200	50200	50200	1390
508	20250415	111400	16810765825	50200	50200	50200	50200	3297
509	20250415	111300	16645256425	50200	50150	50200	50100	426
510	20250415	111200	16623882275	50150	50200	50200	50150	210
511	20250415	111100	16613344475	50200	50200	50200	50200	165
512	20250415	111000	16605061475	50200	50200	50200	50150	864
513	20250415	110900	16561689175	50200	50200	50200	50100	742
514	20250415	110800	16524489875	50100	50100	50200	50000	7834
515	20250415	110700	16131911475	50100	50100	50100	50000	304
516	20250415	110600	16116681275	50100	50100	50100	50000	144
517	20250415	110500	16109474325	50000	50100	50100	50000	360
518	20250415	110400	16091468425	50100	50100	50100	50100	140
519	20250415	110300	16084454425	50000	50100	50100	50000	152
520	20250415	110200	16076854225	50100	50050	50100	50000	226
521	20250415	110100	16065532675	50000	50000	50050	50000	48
522	20250415	110000	16063132425	50050	50000	50100	50000	49
523	20250415	105900	16060681525	50000	49950	50000	49950	8364
524	20250415	105800	15642481625	49950	49950	50000	49950	293
525	20250415	105700	15627842975	49950	50000	50000	49950	163
526	20250415	105600	15619697525	50000	50000	50000	49950	547
527	20250415	105500	15592372575	50000	49950	50000	49950	441
528	20250415	105400	15570339225	49950	49950	50000	49950	361
529	20250415	105300	15552300825	50000	49950	50000	49900	2598
530	20250415	105200	15422533225	49950	49950	49950	49900	1103
531	20250415	105100	15367449875	49900	49900	49950	49900	323
532	20250415	105000	15351331475	49900	50000	50000	49900	11652
533	20250415	104900	14769620825	50000	49950	50000	49950	50
534	20250415	104800	14767122325	49950	50000	50000	49950	256
535	20250415	104700	14754332375	50000	49950	50000	49950	49
536	20250415	104600	14751883375	49950	50000	50000	49950	301
537	20250415	104500	14736838975	50000	50000	50000	49950	320
538	20250415	104400	14720851975	50000	49950	50000	49950	48
539	20250415	104300	14718452725	49950	49950	50000	49950	410
540	20250415	104200	14697958625	49950	49975	49975	49950	473
541	20250415	104100	14674332250	49950	50100	50100	49950	681
542	20250415	104000	14640284325	50000	50100	50100	50000	4326
543	20250415	103900	14423961825	50100	50000	50100	50000	310
544	20250415	103800	14408455275	50000	50100	50100	50000	248
545	20250415	103700	14396048075	50100	50100	50100	50000	76
546	20250415	103600	14392240575	50100	50100	50100	50000	80
547	20250415	103500	14388234575	50100	50100	50100	50000	117
548	20250415	103400	14382381375	50000	50000	50100	50000	947
549	20250415	103300	14335030275	50000	50000	50100	50000	42
550	20250415	103200	14332929675	50100	50000	50100	50000	95
551	20250415	103100	14328177875	50000	50000	50100	50000	302
552	20250415	103000	14313077025	50100	50100	50100	50000	425
553	20250415	102900	14291825625	50100	50000	50100	50000	149
554	20250415	102800	14284370725	50000	50100	50100	50000	245
555	20250415	102700	14272103425	50100	50100	50100	50100	92
556	20250415	102600	14267494225	50100	50100	50100	50000	53
557	20250415	102500	14264839325	50100	50100	50100	50000	75
558	20250415	102400	14261086725	50100	50100	50100	50000	1266
559	20250415	102300	14197663425	50100	49975	50100	49975	1938
560	20250415	102200	14100754500	50000	49950	50000	49950	1359
561	20250415	102100	14032813800	50000	50000	50000	49950	4880
562	20250415	102000	13788816175	50000	49950	50000	49950	178
563	20250415	101900	13779923900	50000	50000	50000	49950	206
564	20250415	101800	13769623950	50000	49950	50000	49900	1834
565	20250415	101700	13678015700	49950	49950	49950	49900	483
566	20250415	101600	13653890150	49950	49950	49950	49900	267
567	20250415	101500	13640563825	49950	49950	49950	49900	494
568	20250415	101400	13615895600	49900	49950	49950	49900	199
569	20250415	101300	13605963775	49950	49950	49950	49900	290
570	20250415	101200	13591489425	49950	49900	49950	49900	279
571	20250415	101100	13577560425	49950	49950	49950	49900	1236
572	20250415	101000	13515832225	49950	49950	49950	49900	424
573	20250415	100900	13494667675	49950	49950	49950	49900	519
574	20250415	100800	13468749375	49900	49950	49950	49900	764
575	20250415	100700	13430597225	49950	49950	49950	49900	3557
576	20250415	100600	13253004025	49950	49950	49950	49900	89
577	20250415	100500	13248561975	49950	49950	49950	49900	489
578	20250415	100400	13224151525	49950	49950	50000	49900	1107
579	20250415	100300	13168858525	49950	50000	50000	49900	1177
580	20250415	100200	13110090675	49950	49950	50000	49900	973
581	20250415	100100	13061492025	49950	49925	50000	49900	1742
582	20250415	100000	12974496300	49950	49950	49950	49925	1409
583	20250415	095900	12904116850	49950	50000	50000	49950	2565
584	20250415	095800	12775983950	50000	50000	50000	49950	652
585	20250415	095700	12743388150	49950	50000	50000	49950	471
586	20250415	095600	12719857550	49950	49950	50000	49950	289
587	20250415	095500	12705415475	50000	49950	50000	49900	1042
588	20250415	095400	12653368175	49900	49950	49950	49900	434
589	20250415	095300	12631702875	49950	49900	49950	49900	856
590	20250415	095200	12588961775	49950	49950	49950	49900	1100
591	20250415	095100	12534016975	49900	49900	49950	49850	681
592	20250415	095000	12500036275	49850	49900	49900	49850	2572
593	20250415	094900	12371726525	49900	49850	49900	49850	536
594	20250415	094800	12345005725	49850	49900	49900	49850	401
595	20250415	094700	12325005575	49900	49900	49900	49850	1492
596	20250415	094600	12250627525	49900	49850	49900	49850	1063
597	20250415	094500	12197595550	49900	49900	49900	49850	2230
598	20250415	094400	12086422750	49900	49900	49900	49850	1515
599	20250415	094300	12010826275	49850	49950	49950	49850	6824
600	20250415	094200	11670364875	49950	49975	50000	49900	633
601	20250415	094100	11638749750	49950	49950	50000	49950	1701
602	20250415	094000	11553784650	50000	50000	50000	49950	457
603	20250415	093900	11530957200	49950	50000	50000	49950	1018
604	20250415	093800	11480104625	50000	50000	50000	49950	205
605	20250415	093700	11469863325	49950	50000	50000	49950	442
606	20250415	093600	11447781075	49950	50000	50000	49950	362
607	20250415	093500	11429695825	50000	50000	50000	49950	2968
608	20250415	093400	11281344675	50000	50100	50100	50000	3031
609	20250415	093300	11129754225	50100	50100	50100	50100	3345
610	20250415	093200	10962169725	50150	50100	50200	50100	1978
611	20250415	093100	10862904775	50100	50000	50200	50000	1239
612	20250415	093000	10800848375	50000	50100	50200	50000	1317
613	20250415	092900	10734866775	50100	50100	50200	50100	1581
614	20250415	092800	10655651175	50100	50200	50200	50100	3448
615	20250415	092700	10482699475	50200	50200	50300	50100	6030
616	20250415	092600	10179914475	50200	50200	50300	50100	4803
617	20250415	092500	9938762275	50200	49950	50200	49950	5426
618	20250415	092400	9667438325	49850	49900	49950	49850	3390
619	20250415	092300	9498242175	49850	49850	49900	49850	4525
620	20250415	092200	9272664050	49850	49900	49900	49850	1592
621	20250415	092100	9193295600	49900	49850	49950	49800	2634
622	20250415	092000	9061937525	49800	49950	50000	49800	9185
623	20250415	091900	8603587175	49900	49950	49950	49900	1361
624	20250415	091800	8535665325	49950	49950	49950	49900	965
625	20250415	091700	8487487325	49950	49900	49950	49900	1577
626	20250415	091600	8408771625	49900	49900	49900	49800	2512
627	20250415	091500	8283452925	49800	49750	49900	49750	16220
628	20250415	091400	7476006100	49700	49700	49750	49700	1991
629	20250415	091300	7377025275	49700	49750	49800	49700	4239
630	20250415	091200	7166122950	49800	49750	49800	49750	5452
631	20250415	091100	6894857700	49750	49750	49800	49700	4689
632	20250415	091000	6661563575	49750	49750	49800	49700	4837
633	20250415	090900	6421000125	49750	49900	49900	49700	10279
634	20250415	090800	5909156725	49850	49925	49950	49800	8386
635	20250415	090700	5490929125	49900	49900	49950	49850	5964
636	20250415	090600	5193323400	49900	49900	50000	49850	10622
637	20250415	090500	4663440450	49900	49900	49950	49800	11212
638	20250415	090400	4104217925	49850	49900	49900	49800	7519
639	20250415	090300	3729430300	49900	50200	50200	49850	18557
640	20250415	090200	2801899450	50200	50450	50500	50100	16615
641	20250415	090100	1966355050	50400	51000	51000	50200	21696
642	20250415	090000	868209900	51000	51000	51300	50900	16969