KissMeData/251270/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202900	5577583100	41650	41650	41650	41650	5553
3	20250403	202800	5577583100	41650	41650	41650	41650	0
4	20250403	202700	5577583100	41650	41650	41650	41650	0
5	20250403	202600	5577583100	41650	41650	41650	41650	0
6	20250403	202500	5577583100	41650	41650	41650	41650	0
7	20250403	202400	5577583100	41650	41650	41650	41650	0
8	20250403	202300	5577583100	41650	41650	41650	41650	0
9	20250403	202200	5577583100	41650	41650	41650	41650	0
10	20250403	202100	5577583100	41650	41650	41650	41650	0
11	20250403	202000	5577583100	41650	41650	41650	41650	0
12	20250403	201900	5577583100	41650	41650	41650	41650	0
13	20250403	201800	5577583100	41650	41650	41650	41650	0
14	20250403	201700	5577583100	41650	41650	41650	41650	0
15	20250403	201600	5577583100	41650	41650	41650	41650	0
16	20250403	201500	5577583100	41650	41650	41650	41650	0
17	20250403	201400	5577583100	41650	41650	41650	41650	0
18	20250403	201300	5577583100	41650	41650	41650	41650	0
19	20250403	201200	5577583100	41650	41650	41650	41650	0
20	20250403	201100	5577583100	41650	41650	41650	41650	0
21	20250403	201000	5577583100	41650	41650	41650	41650	0
22	20250403	200900	5577583100	41650	41650	41650	41650	0
23	20250403	200800	5577583100	41650	41650	41650	41650	0
24	20250403	200700	5577583100	41650	41650	41650	41650	0
25	20250403	200600	5577583100	41650	41650	41650	41650	0
26	20250403	200500	5577583100	41650	41650	41650	41650	0
27	20250403	200400	5577583100	41650	41650	41650	41650	0
28	20250403	200300	5577583100	41650	41650	41650	41650	0
29	20250403	200200	5577583100	41650	41650	41650	41650	0
30	20250403	200100	5577583100	41650	41650	41650	41650	0
31	20250403	200000	5577583100	41650	41650	41650	41650	0
32	20250403	195900	5577583100	41650	41650	41650	41650	5553
33	20250403	195800	5577583100	41650	41650	41650	41650	0
34	20250403	195700	5577583100	41650	41650	41650	41650	0
35	20250403	195600	5577583100	41650	41650	41650	41650	0
36	20250403	195500	5577583100	41650	41650	41650	41650	0
37	20250403	195400	5577583100	41650	41650	41650	41650	0
38	20250403	195300	5577583100	41650	41650	41650	41650	0
39	20250403	195200	5577583100	41650	41650	41650	41650	0
40	20250403	195100	5577583100	41650	41650	41650	41650	0
41	20250403	195000	5577583100	41650	41650	41650	41650	0
42	20250403	194900	5577583100	41650	41650	41650	41650	0
43	20250403	194800	5577583100	41650	41650	41650	41650	0
44	20250403	194700	5577583100	41650	41650	41650	41650	0
45	20250403	194600	5577583100	41650	41650	41650	41650	0
46	20250403	194500	5577583100	41650	41650	41650	41650	0
47	20250403	194400	5577583100	41650	41650	41650	41650	0
48	20250403	194300	5577583100	41650	41650	41650	41650	0
49	20250403	194200	5577583100	41650	41650	41650	41650	0
50	20250403	194100	5577583100	41650	41650	41650	41650	0
51	20250403	194000	5577583100	41650	41650	41650	41650	0
52	20250403	193900	5577583100	41650	41650	41650	41650	0
53	20250403	193800	5577583100	41650	41650	41650	41650	0
54	20250403	193700	5577583100	41650	41650	41650	41650	0
55	20250403	193600	5577583100	41650	41650	41650	41650	0
56	20250403	193500	5577583100	41650	41650	41650	41650	0
57	20250403	193400	5577583100	41650	41650	41650	41650	0
58	20250403	193300	5577583100	41650	41650	41650	41650	0
59	20250403	193200	5577583100	41650	41650	41650	41650	0
60	20250403	193100	5577583100	41650	41650	41650	41650	0
61	20250403	193000	5577583100	41650	41650	41650	41650	0
62	20250403	192900	5577583100	41650	41650	41650	41650	5553
63	20250403	192800	5577583100	41650	41650	41650	41650	0
64	20250403	192700	5577583100	41650	41650	41650	41650	0
65	20250403	192600	5577583100	41650	41650	41650	41650	0
66	20250403	192500	5577583100	41650	41650	41650	41650	0
67	20250403	192400	5577583100	41650	41650	41650	41650	0
68	20250403	192300	5577583100	41650	41650	41650	41650	0
69	20250403	192200	5577583100	41650	41650	41650	41650	0
70	20250403	192100	5577583100	41650	41650	41650	41650	0
71	20250403	192000	5577583100	41650	41650	41650	41650	0
72	20250403	191900	5577583100	41650	41650	41650	41650	0
73	20250403	191800	5577583100	41650	41650	41650	41650	0
74	20250403	191700	5577583100	41650	41650	41650	41650	0
75	20250403	191600	5577583100	41650	41650	41650	41650	0
76	20250403	191500	5577583100	41650	41650	41650	41650	0
77	20250403	191400	5577583100	41650	41650	41650	41650	0
78	20250403	191300	5577583100	41650	41650	41650	41650	0
79	20250403	191200	5577583100	41650	41650	41650	41650	0
80	20250403	191100	5577583100	41650	41650	41650	41650	0
81	20250403	191000	5577583100	41650	41650	41650	41650	0
82	20250403	190900	5577583100	41650	41650	41650	41650	0
83	20250403	190800	5577583100	41650	41650	41650	41650	0
84	20250403	190700	5577583100	41650	41650	41650	41650	0
85	20250403	190600	5577583100	41650	41650	41650	41650	0
86	20250403	190500	5577583100	41650	41650	41650	41650	0
87	20250403	190400	5577583100	41650	41650	41650	41650	0
88	20250403	190300	5577583100	41650	41650	41650	41650	0
89	20250403	190200	5577583100	41650	41650	41650	41650	0
90	20250403	190100	5577583100	41650	41650	41650	41650	0
91	20250403	190000	5577583100	41650	41650	41650	41650	0
92	20250403	185900	5577583100	41650	41650	41650	41650	5553
93	20250403	185800	5577583100	41650	41650	41650	41650	0
94	20250403	185700	5577583100	41650	41650	41650	41650	0
95	20250403	185600	5577583100	41650	41650	41650	41650	0
96	20250403	185500	5577583100	41650	41650	41650	41650	0
97	20250403	185400	5577583100	41650	41650	41650	41650	0
98	20250403	185300	5577583100	41650	41650	41650	41650	0
99	20250403	185200	5577583100	41650	41650	41650	41650	0
100	20250403	185100	5577583100	41650	41650	41650	41650	0
101	20250403	185000	5577583100	41650	41650	41650	41650	0
102	20250403	184900	5577583100	41650	41650	41650	41650	0
103	20250403	184800	5577583100	41650	41650	41650	41650	0
104	20250403	184700	5577583100	41650	41650	41650	41650	0
105	20250403	184600	5577583100	41650	41650	41650	41650	0
106	20250403	184500	5577583100	41650	41650	41650	41650	0
107	20250403	184400	5577583100	41650	41650	41650	41650	0
108	20250403	184300	5577583100	41650	41650	41650	41650	0
109	20250403	184200	5577583100	41650	41650	41650	41650	0
110	20250403	184100	5577583100	41650	41650	41650	41650	0
111	20250403	184000	5577583100	41650	41650	41650	41650	0
112	20250403	183900	5577583100	41650	41650	41650	41650	0
113	20250403	183800	5577583100	41650	41650	41650	41650	0
114	20250403	183700	5577583100	41650	41650	41650	41650	0
115	20250403	183600	5577583100	41650	41650	41650	41650	0
116	20250403	183500	5577583100	41650	41650	41650	41650	0
117	20250403	183400	5577583100	41650	41650	41650	41650	0
118	20250403	183300	5577583100	41650	41650	41650	41650	0
119	20250403	183200	5577583100	41650	41650	41650	41650	0
120	20250403	183100	5577583100	41650	41650	41650	41650	0
121	20250403	183000	5577583100	41650	41650	41650	41650	0
122	20250403	182900	5577583100	41650	41650	41650	41650	5553
123	20250403	182800	5577583100	41650	41650	41650	41650	0
124	20250403	182700	5577583100	41650	41650	41650	41650	0
125	20250403	182600	5577583100	41650	41650	41650	41650	0
126	20250403	182500	5577583100	41650	41650	41650	41650	0
127	20250403	182400	5577583100	41650	41650	41650	41650	0
128	20250403	182300	5577583100	41650	41650	41650	41650	0
129	20250403	182200	5577583100	41650	41650	41650	41650	0
130	20250403	182100	5577583100	41650	41650	41650	41650	0
131	20250403	182000	5577583100	41650	41650	41650	41650	0
132	20250403	181900	5577583100	41650	41650	41650	41650	0
133	20250403	181800	5577583100	41650	41650	41650	41650	0
134	20250403	181700	5577583100	41650	41650	41650	41650	0
135	20250403	181600	5577583100	41650	41650	41650	41650	0
136	20250403	181500	5577583100	41650	41650	41650	41650	0
137	20250403	181400	5577583100	41650	41650	41650	41650	0
138	20250403	181300	5577583100	41650	41650	41650	41650	0
139	20250403	181200	5577583100	41650	41650	41650	41650	0
140	20250403	181100	5577583100	41650	41650	41650	41650	0
141	20250403	181000	5577583100	41650	41650	41650	41650	0
142	20250403	180900	5577583100	41650	41650	41650	41650	0
143	20250403	180800	5577583100	41650	41650	41650	41650	0
144	20250403	180700	5577583100	41650	41650	41650	41650	0
145	20250403	180600	5577583100	41650	41650	41650	41650	0
146	20250403	180500	5577583100	41650	41650	41650	41650	0
147	20250403	180400	5577583100	41650	41650	41650	41650	0
148	20250403	180300	5577583100	41650	41650	41650	41650	0
149	20250403	180200	5577583100	41650	41650	41650	41650	0
150	20250403	180100	5577583100	41650	41650	41650	41650	0
151	20250403	180000	5577583100	41650	41650	41650	41650	0
152	20250403	175900	5577583100	41650	41650	41650	41650	5553
153	20250403	175800	5577583100	41650	41650	41650	41650	0
154	20250403	175700	5577583100	41650	41650	41650	41650	0
155	20250403	175600	5577583100	41650	41650	41650	41650	0
156	20250403	175500	5577583100	41650	41650	41650	41650	0
157	20250403	175400	5577583100	41650	41650	41650	41650	0
158	20250403	175300	5577583100	41650	41650	41650	41650	0
159	20250403	175200	5577583100	41650	41650	41650	41650	0
160	20250403	175100	5577583100	41650	41650	41650	41650	0
161	20250403	175000	5577583100	41650	41650	41650	41650	0
162	20250403	174900	5577583100	41650	41650	41650	41650	0
163	20250403	174800	5577583100	41650	41650	41650	41650	0
164	20250403	174700	5577583100	41650	41650	41650	41650	0
165	20250403	174600	5577583100	41650	41650	41650	41650	0
166	20250403	174500	5577583100	41650	41650	41650	41650	0
167	20250403	174400	5577583100	41650	41650	41650	41650	0
168	20250403	174300	5577583100	41650	41650	41650	41650	0
169	20250403	174200	5577583100	41650	41650	41650	41650	0
170	20250403	174100	5577583100	41650	41650	41650	41650	0
171	20250403	174000	5577583100	41650	41650	41650	41650	0
172	20250403	173900	5577583100	41650	41650	41650	41650	0
173	20250403	173800	5577583100	41650	41650	41650	41650	0
174	20250403	173700	5577583100	41650	41650	41650	41650	0
175	20250403	173600	5577583100	41650	41650	41650	41650	0
176	20250403	173500	5577583100	41650	41650	41650	41650	0
177	20250403	173400	5577583100	41650	41650	41650	41650	0
178	20250403	173300	5577583100	41650	41650	41650	41650	0
179	20250403	173200	5577583100	41650	41650	41650	41650	0
180	20250403	173100	5577583100	41650	41650	41650	41650	0
181	20250403	173000	5577583100	41650	41650	41650	41650	0
182	20250403	172900	5577583100	41650	41650	41650	41650	5553
183	20250403	172800	5577583100	41650	41650	41650	41650	0
184	20250403	172700	5577583100	41650	41650	41650	41650	0
185	20250403	172600	5577583100	41650	41650	41650	41650	0
186	20250403	172500	5577583100	41650	41650	41650	41650	0
187	20250403	172400	5577583100	41650	41650	41650	41650	0
188	20250403	172300	5577583100	41650	41650	41650	41650	0
189	20250403	172200	5577583100	41650	41650	41650	41650	0
190	20250403	172100	5577583100	41650	41650	41650	41650	0
191	20250403	172000	5577583100	41650	41650	41650	41650	0
192	20250403	171900	5577583100	41650	41650	41650	41650	0
193	20250403	171800	5577583100	41650	41650	41650	41650	0
194	20250403	171700	5577583100	41650	41650	41650	41650	0
195	20250403	171600	5577583100	41650	41650	41650	41650	0
196	20250403	171500	5577583100	41650	41650	41650	41650	0
197	20250403	171400	5577583100	41650	41650	41650	41650	0
198	20250403	171300	5577583100	41650	41650	41650	41650	0
199	20250403	171200	5577583100	41650	41650	41650	41650	0
200	20250403	171100	5577583100	41650	41650	41650	41650	0
201	20250403	171000	5577583100	41650	41650	41650	41650	0
202	20250403	170900	5577583100	41650	41650	41650	41650	0
203	20250403	170800	5577583100	41650	41650	41650	41650	0
204	20250403	170700	5577583100	41650	41650	41650	41650	0
205	20250403	170600	5577583100	41650	41650	41650	41650	0
206	20250403	170500	5577583100	41650	41650	41650	41650	0
207	20250403	170400	5577583100	41650	41650	41650	41650	0
208	20250403	170300	5577583100	41650	41650	41650	41650	0
209	20250403	170200	5577583100	41650	41650	41650	41650	0
210	20250403	170100	5577583100	41650	41650	41650	41650	0
211	20250403	170000	5577583100	41650	41650	41650	41650	0
212	20250403	165900	5577583100	41650	41650	41650	41650	5553
213	20250403	165800	5577583100	41650	41650	41650	41650	0
214	20250403	165700	5577583100	41650	41650	41650	41650	0
215	20250403	165600	5577583100	41650	41650	41650	41650	0
216	20250403	165500	5577583100	41650	41650	41650	41650	0
217	20250403	165400	5577583100	41650	41650	41650	41650	0
218	20250403	165300	5577583100	41650	41650	41650	41650	0
219	20250403	165200	5577583100	41650	41650	41650	41650	0
220	20250403	165100	5577583100	41650	41650	41650	41650	0
221	20250403	165000	5577583100	41650	41650	41650	41650	0
222	20250403	164900	5577583100	41650	41650	41650	41650	0
223	20250403	164800	5577583100	41650	41650	41650	41650	0
224	20250403	164700	5577583100	41650	41650	41650	41650	0
225	20250403	164600	5577583100	41650	41650	41650	41650	0
226	20250403	164500	5577583100	41650	41650	41650	41650	0
227	20250403	164400	5577583100	41650	41650	41650	41650	0
228	20250403	164300	5577583100	41650	41650	41650	41650	0
229	20250403	164200	5577583100	41650	41650	41650	41650	0
230	20250403	164100	5577583100	41650	41650	41650	41650	0
231	20250403	164000	5577583100	41650	41650	41650	41650	0
232	20250403	163900	5577583100	41650	41650	41650	41650	0
233	20250403	163800	5577583100	41650	41650	41650	41650	0
234	20250403	163700	5577583100	41650	41650	41650	41650	0
235	20250403	163600	5577583100	41650	41650	41650	41650	0
236	20250403	163500	5577583100	41650	41650	41650	41650	0
237	20250403	163400	5577583100	41650	41650	41650	41650	0
238	20250403	163300	5577583100	41650	41650	41650	41650	0
239	20250403	163200	5577583100	41650	41650	41650	41650	0
240	20250403	163100	5577583100	41650	41650	41650	41650	0
241	20250403	163000	5577583100	41650	41650	41650	41650	0
242	20250403	162900	5577583100	41650	41650	41650	41650	5553
243	20250403	162800	5577583100	41650	41650	41650	41650	0
244	20250403	162700	5577583100	41650	41650	41650	41650	0
245	20250403	162600	5577583100	41650	41650	41650	41650	0
246	20250403	162500	5577583100	41650	41650	41650	41650	0
247	20250403	162400	5577583100	41650	41650	41650	41650	0
248	20250403	162300	5577583100	41650	41650	41650	41650	0
249	20250403	162200	5577583100	41650	41650	41650	41650	0
250	20250403	162100	5577583100	41650	41650	41650	41650	0
251	20250403	162000	5577583100	41650	41650	41650	41650	0
252	20250403	161900	5577583100	41650	41650	41650	41650	0
253	20250403	161800	5577583100	41650	41650	41650	41650	0
254	20250403	161700	5577583100	41650	41650	41650	41650	0
255	20250403	161600	5577583100	41650	41650	41650	41650	0
256	20250403	161500	5577583100	41650	41650	41650	41650	0
257	20250403	161400	5577583100	41650	41650	41650	41650	0
258	20250403	161300	5577583100	41650	41650	41650	41650	0
259	20250403	161200	5577583100	41650	41650	41650	41650	0
260	20250403	161100	5577583100	41650	41650	41650	41650	0
261	20250403	161000	5577583100	41650	41650	41650	41650	0
262	20250403	160900	5577583100	41650	41650	41650	41650	0
263	20250403	160800	5577583100	41650	41650	41650	41650	0
264	20250403	160700	5577583100	41650	41650	41650	41650	0
265	20250403	160600	5577583100	41650	41650	41650	41650	0
266	20250403	160500	5577583100	41650	41650	41650	41650	0
267	20250403	160400	5577583100	41650	41650	41650	41650	0
268	20250403	160300	5577583100	41650	41650	41650	41650	0
269	20250403	160200	5577583100	41650	41650	41650	41650	0
270	20250403	160100	5577583100	41650	41650	41650	41650	0
271	20250403	160000	5577583100	41650	41650	41650	41650	0
272	20250403	155900	5577583100	41650	41650	41650	41650	5553
273	20250403	155800	5577583100	41650	41650	41650	41650	0
274	20250403	155700	5577583100	41650	41650	41650	41650	0
275	20250403	155600	5577583100	41650	41650	41650	41650	0
276	20250403	155500	5577583100	41650	41650	41650	41650	0
277	20250403	155400	5577583100	41650	41650	41650	41650	0
278	20250403	155300	5577583100	41650	41650	41650	41650	0
279	20250403	155200	5577583100	41650	41650	41650	41650	0
280	20250403	155100	5577583100	41650	41650	41650	41650	0
281	20250403	155000	5577583100	41650	41650	41650	41650	0
282	20250403	154900	5577583100	41650	41650	41650	41650	0
283	20250403	154800	5577583100	41650	41650	41650	41650	0
284	20250403	154700	5577583100	41650	41650	41650	41650	0
285	20250403	154600	5577583100	41650	41650	41650	41650	0
286	20250403	154500	5577583100	41650	41650	41650	41650	0
287	20250403	154400	5577583100	41650	41650	41650	41650	0
288	20250403	154300	5577583100	41650	41650	41650	41650	0
289	20250403	154200	5577583100	41650	41650	41650	41650	0
290	20250403	154100	5577583100	41650	41650	41650	41650	0
291	20250403	154000	5577583100	41650	41650	41650	41650	0
292	20250403	153900	5577583100	41650	41650	41650	41650	0
293	20250403	153800	5577583100	41650	41650	41650	41650	0
294	20250403	153700	5577583100	41650	41650	41650	41650	0
295	20250403	153600	5577583100	41650	41650	41650	41650	0
296	20250403	153500	5577583100	41650	41650	41650	41650	0
297	20250403	153400	5577583100	41650	41650	41650	41650	0
298	20250403	153300	5577583100	41650	41650	41650	41650	0
299	20250403	153200	5577583100	41650	41650	41650	41650	0
300	20250403	153100	5577583100	41650	41650	41650	41650	0
301	20250403	153000	5577583100	41650	41650	41650	41650	5553
302	20250403	152900	5346300650	41250	41250	41250	41250	0
303	20250403	152800	5346300650	41250	41250	41250	41250	0
304	20250403	152700	5346300650	41250	41250	41250	41250	0
305	20250403	152600	5346300650	41250	41250	41250	41250	0
306	20250403	152500	5346300650	41250	41250	41250	41250	0
307	20250403	152400	5346300650	41250	41250	41250	41250	0
308	20250403	152300	5346300650	41250	41250	41250	41250	0
309	20250403	152200	5346300650	41250	41250	41250	41250	0
310	20250403	152100	5346300650	41250	41250	41250	41250	0
311	20250403	152000	5346300650	41250	41250	41250	41250	0
312	20250403	151900	5346300650	41250	41200	41300	41200	405
313	20250403	151800	5329599000	41200	41300	41300	41200	395
314	20250403	151700	5313308750	41250	41300	41300	41250	240
315	20250403	151600	5303401250	41250	41150	41400	41150	1394
316	20250403	151500	5245921600	41200	41200	41200	41200	55
317	20250403	151400	5243655600	41200	41200	41200	41150	42
318	20250403	151300	5241925250	41150	41200	41200	41150	229
319	20250403	151200	5232490800	41250	41250	41250	41200	319
320	20250403	151100	5219332700	41300	41300	41300	41250	54
321	20250403	151000	5217103550	41250	41200	41300	41150	494
322	20250403	150900	5196734350	41200	41200	41200	41200	2
323	20250403	150800	5196651950	41200	41200	41200	41150	117
324	20250403	150700	5191832100	41200	41200	41200	41150	583
325	20250403	150600	5167813900	41250	41250	41250	41200	275
326	20250403	150500	5156476200	41250	41250	41250	41200	937
327	20250403	150400	5117847900	41250	41200	41250	41200	16
328	20250403	150300	5117188100	41250	41250	41250	41250	3
329	20250403	150200	5117064350	41250	41250	41250	41200	44
330	20250403	150100	5115251350	41200	41300	41300	41200	480
331	20250403	150000	5095463300	41300	41300	41300	41250	18
332	20250403	145900	5094720000	41300	41300	41300	41250	76
333	20250403	145800	5091583600	41300	41300	41300	41250	155
334	20250403	145700	5085182500	41250	41300	41300	41250	85
335	20250403	145600	5081675750	41300	41250	41300	41200	285
336	20250403	145500	5069918950	41250	41300	41300	41250	227
337	20250403	145400	5060550750	41300	41300	41300	41300	8
338	20250403	145300	5060220350	41300	41200	41300	41200	456
339	20250403	145200	5041410150	41250	41250	41250	41200	141
340	20250403	145100	5035599000	41200	41250	41250	41200	182
341	20250403	145000	5028100050	41250	41200	41300	41150	775
342	20250403	144900	4996124400	41200	41150	41200	41150	188
343	20250403	144800	4988379350	41200	41200	41200	41150	27
344	20250403	144700	4987267050	41150	41200	41200	41150	48
345	20250403	144600	4985291350	41150	41150	41250	41100	592
346	20250403	144500	4960918800	41200	41200	41200	41150	77
347	20250403	144400	4957749400	41150	41150	41200	41150	103
348	20250403	144300	4953510550	41200	41200	41200	41150	243
349	20250403	144200	4943510400	41200	41200	41250	41150	1479
350	20250403	144100	4882576400	41250	41250	41250	41200	199
351	20250403	144000	4874373500	41250	41150	41300	41150	485
352	20250403	143900	4854383600	41150	41150	41200	41150	268
353	20250403	143800	4843343550	41200	41150	41200	41150	364
354	20250403	143700	4828363450	41150	41150	41200	41150	13
355	20250403	143600	4827828050	41200	41200	41250	41200	176
356	20250403	143500	4820576000	41250	41300	41300	41250	496
357	20250403	143400	4800104650	41300	41350	41350	41300	48
358	20250403	143300	4798121500	41350	41350	41350	41300	100
359	20250403	143200	4793988550	41300	41250	41350	41250	449
360	20250403	143100	4775439500	41200	41300	41350	41200	453
361	20250403	143000	4756732300	41350	41350	41350	41350	30
362	20250403	142900	4755491800	41350	41350	41350	41300	249
363	20250403	142800	4745196100	41350	41350	41400	41200	690
364	20250403	142700	4716676400	41350	41400	41400	41350	50
365	20250403	142600	4714608250	41400	41350	41400	41350	123
366	20250403	142500	4709521750	41400	41400	41400	41350	18
367	20250403	142400	4708776650	41400	41400	41400	41350	98
368	20250403	142300	4704723500	41350	41400	41400	41350	9
369	20250403	142200	4704350950	41400	41400	41400	41350	64
370	20250403	142100	4701701600	41400	41400	41400	41350	156
371	20250403	142000	4695248350	41400	41400	41450	41350	659
372	20250403	141900	4667956350	41400	41500	41500	41400	111
373	20250403	141800	4663354700	41500	41450	41500	41400	244
374	20250403	141700	4653234050	41450	41450	41500	41450	83
375	20250403	141600	4649791400	41400	41400	41400	41350	341
376	20250403	141500	4635680050	41450	41400	41450	41400	151
377	20250403	141400	4629424450	41450	41400	41450	41400	97
378	20250403	141300	4625404100	41450	41400	41450	41350	299
379	20250403	141200	4613019650	41350	41400	41500	41350	229
380	20250403	141100	4603532550	41350	41350	41400	41350	224
381	20250403	141000	4594265100	41400	41400	41400	41350	203
382	20250403	140900	4585861350	41450	41450	41450	41450	90
383	20250403	140800	4582130850	41400	41450	41450	41400	92
384	20250403	140700	4578317550	41450	41400	41450	41350	207
385	20250403	140600	4569744600	41400	41450	41450	41350	244
386	20250403	140500	4559643350	41400	41450	41450	41400	124
387	20250403	140400	4554503900	41450	41450	41450	41400	92
388	20250403	140300	4550690600	41400	41500	41500	41400	275
389	20250403	140200	4539288050	41450	41500	41500	41450	116
390	20250403	140100	4534474100	41500	41500	41500	41400	276
391	20250403	140000	4523034100	41500	41500	41550	41500	206
392	20250403	135900	4514482700	41450	41500	41500	41450	109
393	20250403	135800	4509960150	41500	41500	41500	41450	133
394	20250403	135700	4504440800	41400	41350	41500	41350	186
395	20250403	135600	4496735100	41350	41500	41500	41350	471
396	20250403	135500	4477227850	41500	41500	41500	41450	206
397	20250403	135400	4468679400	41550	41550	41600	41500	174
398	20250403	135300	4461446500	41600	41650	41650	41550	295
399	20250403	135200	4449174100	41600	41650	41650	41500	726
400	20250403	135100	4418963150	41700	41650	41750	41650	241
401	20250403	135000	4408914050	41700	41700	41750	41650	504
402	20250403	134900	4387891350	41650	41650	41700	41550	302
403	20250403	134800	4375309750	41650	41600	41650	41500	700
404	20250403	134700	4346209950	41500	41550	41650	41500	486
405	20250403	134600	4325984750	41650	41550	41650	41500	510
406	20250403	134500	4304786900	41600	41600	41700	41550	554
407	20250403	134400	4281727800	41600	41650	41650	41550	247
408	20250403	134300	4271441900	41550	41550	41650	41450	4605
409	20250403	134200	4079924750	41550	41450	41550	41450	264
410	20250403	134100	4068961900	41450	41350	41550	41350	1614
411	20250403	134000	4002068000	41350	41300	41350	41250	214
412	20250403	133900	3993229450	41250	41250	41250	41200	180
413	20250403	133800	3985804500	41250	41250	41250	41250	85
414	20250403	133700	3982298250	41200	41300	41300	41050	908
415	20250403	133600	3944907550	41250	41250	41250	41200	503
416	20250403	133500	3924161800	41300	41300	41300	41300	0
417	20250403	133400	3924161800	41300	41250	41300	41200	743
418	20250403	133300	3893513100	41250	41200	41250	41200	32
419	20250403	133200	3892193200	41200	41250	41250	41200	52
420	20250403	133100	3890048400	41250	41250	41300	41200	334
421	20250403	133000	3876268050	41300	41250	41300	41250	95
422	20250403	132900	3872345250	41300	41250	41300	41250	16
423	20250403	132800	3871684950	41250	41300	41300	41250	115
424	20250403	132700	3866937050	41300	41300	41300	41250	220
425	20250403	132600	3857854700	41300	41300	41350	41300	327
426	20250403	132500	3844349450	41350	41350	41350	41300	84
427	20250403	132400	3840876650	41350	41300	41350	41300	103
428	20250403	132300	3836617700	41350	41300	41350	41300	54
429	20250403	132200	3834384850	41350	41300	41400	41300	572
430	20250403	132100	3810740100	41250	41250	41300	41250	219
431	20250403	132000	3801703000	41300	41350	41350	41250	474
432	20250403	131900	3782127400	41350	41350	41350	41300	66
433	20250403	131800	3779398450	41300	41250	41300	41250	164
434	20250403	131700	3772625350	41250	41300	41300	41250	134
435	20250403	131600	3767097650	41250	41300	41350	41250	418
436	20250403	131500	3749838100	41300	41200	41300	41200	610
437	20250403	131400	3724666700	41200	41250	41250	41200	76
438	20250403	131300	3721532100	41250	41200	41250	41200	79
439	20250403	131200	3718274100	41200	41250	41250	41200	69
440	20250403	131100	3715428500	41250	41250	41300	41200	231
441	20250403	131000	3705902600	41300	41200	41300	41200	1139
442	20250403	130900	3658926100	41200	41150	41200	41150	70
443	20250403	130800	3656042200	41200	41200	41200	41150	87
444	20250403	130700	3652458150	41200	41200	41200	41150	241
445	20250403	130600	3642529350	41150	41200	41200	41150	299
446	20250403	130500	3630218200	41200	41200	41200	41200	64
447	20250403	130400	3627581400	41150	41200	41200	41150	159
448	20250403	130300	3621030650	41200	41200	41200	41150	63
449	20250403	130200	3618435150	41150	41200	41200	41150	97
450	20250403	130100	3614443150	41200	41150	41200	41150	315
451	20250403	130000	3601475800	41200	41200	41200	41200	288
452	20250403	125900	3589610200	41250	41100	41250	41100	688
453	20250403	125800	3561274900	41100	41150	41150	41100	103
454	20250403	125700	3557036550	41150	41100	41150	41100	50
455	20250403	125600	3554979150	41150	41100	41150	41050	328
456	20250403	125500	3541499000	41100	41100	41200	41100	385
457	20250403	125400	3525660550	41100	41100	41100	41100	62
458	20250403	125300	3523112350	41150	41050	41150	41050	841
459	20250403	125200	3488558600	41000	41050	41050	41000	120
460	20250403	125100	3483632700	41050	41050	41050	41000	222
461	20250403	125000	3474527200	41050	41050	41050	41050	72
462	20250403	124900	3471571600	41000	41050	41050	41000	211
463	20250403	124800	3462910100	41000	41050	41050	41000	69
464	20250403	124700	3460078100	41050	41050	41050	41050	55
465	20250403	124600	3457820350	41000	41050	41050	41000	330
466	20250403	124500	3444281450	41050	41050	41050	41000	77
467	20250403	124400	3441120750	41050	41050	41050	41050	8
468	20250403	124300	3440792350	41050	41050	41050	41000	457
469	20250403	124200	3422032900	41000	41050	41050	41000	61
470	20250403	124100	3419528950	41050	41100	41100	41000	225
471	20250403	124000	3410291350	41050	41100	41100	41050	281
472	20250403	123900	3398742950	41150	41100	41150	41100	50
473	20250403	123800	3396685500	41150	41050	41150	41050	96
474	20250403	123700	3392740100	41100	41050	41200	41050	567
475	20250403	123600	3369439350	41000	41050	41050	40950	294
476	20250403	123500	3357380050	41100	41100	41100	41050	206
477	20250403	123400	3348914250	41150	41100	41150	41100	244
478	20250403	123300	3338883300	41100	41100	41100	41050	74
479	20250403	123200	3335841950	41050	41100	41100	41050	98
480	20250403	123100	3331816100	41150	41050	41150	40950	535
481	20250403	123000	3309849250	41050	41050	41050	41000	130
482	20250403	122900	3304512850	41000	41000	41000	40950	115
483	20250403	122800	3299798150	40950	40950	41050	40950	780
484	20250403	122700	3267818050	40900	40950	40950	40900	7
485	20250403	122600	3267531500	40950	40950	40950	40900	362
486	20250403	122500	3252709750	40950	41000	41000	40950	112
487	20250403	122400	3248120550	40950	41000	41000	40950	79
488	20250403	122300	3244882450	40950	41000	41000	40950	100
489	20250403	122200	3240783450	40950	41100	41100	40950	180
490	20250403	122100	3233409150	41100	41050	41100	41000	253
491	20250403	122000	3223023250	41050	41000	41050	41000	67
492	20250403	121900	3220273000	41050	40950	41050	40950	505
493	20250403	121800	3199584400	40950	41000	41000	40900	184
494	20250403	121700	3192049450	40950	41000	41000	40950	119
495	20250403	121600	3187176200	40950	41000	41000	40950	272
496	20250403	121500	3176034000	40950	40950	41000	40950	149
497	20250403	121400	3169928000	40950	41000	41000	40950	128
498	20250403	121300	3164683300	41000	41000	41100	41000	189
499	20250403	121200	3156933900	41100	40950	41100	40900	624
500	20250403	121100	3131361850	40900	41000	41000	40900	284
501	20250403	121000	3119735200	40950	41000	41000	40950	102
502	20250403	120900	3115555850	41000	41000	41000	40950	87
503	20250403	120800	3111988950	41000	41000	41000	40950	72
504	20250403	120700	3109037000	40950	40900	41000	40900	61
505	20250403	120600	3106537250	41000	40900	41000	40900	1324
506	20250403	120500	3052329150	40900	40850	40900	40850	209
507	20250403	120400	3043781100	40900	40850	40900	40850	71
508	20250403	120300	3040878100	40900	40850	40900	40850	171
509	20250403	120200	3033885100	40900	40900	40900	40900	108
510	20250403	120100	3029467900	40900	40950	40950	40800	484
511	20250403	120000	3009686550	40850	40800	40950	40750	781
512	20250403	115900	2977803100	40800	40750	40800	40750	65
513	20250403	115800	2975151200	40750	40750	40800	40750	290
514	20250403	115700	2963320000	40800	40800	40800	40750	82
515	20250403	115600	2959974450	40750	40800	40800	40750	35
516	20250403	115500	2958547250	40800	40800	40850	40750	697
517	20250403	115400	2930115300	40800	40850	40850	40800	290
518	20250403	115300	2918270350	40850	40850	40850	40800	61
519	20250403	115200	2915778600	40800	40850	40850	40800	89
520	20250403	115100	2912143900	40850	40850	40850	40800	42
521	20250403	115000	2910428250	40850	40800	40850	40800	64
522	20250403	114900	2907813950	40850	40850	40850	40850	54
523	20250403	114800	2905608050	40850	40850	40900	40800	817
524	20250403	114700	2872229450	40800	40800	40800	40800	3
525	20250403	114600	2872107050	40850	40800	40850	40800	542
526	20250403	114500	2849993050	40800	40800	40800	40750	352
527	20250403	114400	2835631550	40800	40800	40800	40750	82
528	20250403	114300	2832286750	40750	40800	40800	40750	16
529	20250403	114200	2831634550	40800	40750	40800	40750	79
530	20250403	114100	2828411700	40750	40750	40800	40750	61
531	20250403	114000	2825923350	40750	40750	40800	40750	93
532	20250403	113900	2822130250	40750	40800	40800	40750	70
533	20250403	113800	2819274350	40800	40800	40800	40750	12
534	20250403	113700	2818784900	40800	40750	40850	40750	1183
535	20250403	113600	2770563500	40750	40700	40750	40700	91
536	20250403	113500	2766855800	40700	40750	40750	40700	53
537	20250403	113400	2764696150	40750	40750	40750	40700	33
538	20250403	113300	2763352600	40750	40750	40750	40700	58
539	20250403	113200	2760989150	40750	40700	40750	40700	54
540	20250403	113100	2758788750	40750	40800	40800	40750	2159
541	20250403	113000	2670804350	40750	40800	40850	40750	492
542	20250403	112900	2650738500	40750	40750	40800	40750	529
543	20250403	112800	2629175650	40750	40750	40750	40750	78
544	20250403	112700	2625997150	40750	40750	40750	40700	282
545	20250403	112600	2614505750	40700	40750	40750	40700	52
546	20250403	112500	2612386800	40750	40700	40750	40700	179
547	20250403	112400	2605096250	40700	40750	40750	40700	131
548	20250403	112300	2599758150	40700	40800	40800	40700	309
549	20250403	112200	2587169400	40700	40750	40800	40700	268
550	20250403	112100	2576248450	40700	40650	40700	40650	258
551	20250403	112000	2565758250	40650	40550	40650	40500	649
552	20250403	111900	2539435900	40600	40500	40600	40500	759
553	20250403	111800	2508682100	40450	40500	40500	40450	57
554	20250403	111700	2506373700	40500	40550	40550	40500	435
555	20250403	111600	2488753250	40550	40550	40550	40550	116
556	20250403	111500	2484049450	40500	40500	40650	40500	1087
557	20250403	111400	2439981450	40450	40450	40500	40450	287
558	20250403	111300	2428359850	40500	40500	40550	40500	210
559	20250403	111200	2419854800	40550	40550	40550	40500	795
560	20250403	111100	2387651600	40550	40550	40550	40500	595
561	20250403	111000	2363524450	40600	40500	40600	40500	1138
562	20250403	110900	2317388450	40550	40550	40600	40550	100
563	20250403	110800	2313333050	40550	40600	40600	40550	56
564	20250403	110700	2311062000	40600	40550	40600	40550	227
565	20250403	110600	2301856900	40550	40600	40600	40550	237
566	20250403	110500	2292234800	40550	40600	40600	40550	55
567	20250403	110400	2290001850	40600	40550	40600	40550	152
568	20250403	110300	2283830750	40550	40550	40550	40550	11
569	20250403	110200	2283384700	40600	40600	40600	40550	75
570	20250403	110100	2280339850	40550	40600	40600	40550	134
571	20250403	110000	2274903550	40650	40600	40650	40600	213
572	20250403	105900	2266255700	40600	40550	40600	40550	332
573	20250403	105800	2252792200	40550	40550	40550	40500	21
574	20250403	105700	2251941300	40550	40550	40600	40550	656
575	20250403	105600	2225339000	40550	40600	40600	40500	407
576	20250403	105500	2208833150	40600	40550	40600	40550	165
577	20250403	105400	2202136400	40600	40600	40600	40550	21
578	20250403	105300	2201284450	40650	40550	40650	40550	104
579	20250403	105200	2197061750	40600	40500	40600	40500	581
580	20250403	105100	2173498900	40550	40500	40600	40500	433
581	20250403	105000	2155944400	40500	40500	40550	40450	182
582	20250403	104900	2148575550	40500	40400	40500	40400	889
583	20250403	104800	2112611750	40450	40450	40450	40400	85
584	20250403	104700	2109173550	40450	40400	40450	40400	135
585	20250403	104600	2103719000	40400	40450	40450	40400	380
586	20250403	104500	2088348100	40500	40350	40500	40350	955
587	20250403	104400	2049768750	40400	40350	40600	40350	312
588	20250403	104300	2037170900	40300	40300	40450	40300	1047
589	20250403	104200	1994971250	40250	40300	40300	40250	215
590	20250403	104100	1986313500	40300	40300	40300	40200	1682
591	20250403	104000	1918648050	40300	40300	40300	40250	120
592	20250403	103900	1913814550	40300	40250	40300	40200	241
593	20250403	103800	1904111950	40200	40275	40300	40150	3504
594	20250403	103700	1763164200	40275	40300	40300	40250	108
595	20250403	103600	1758812525	40250	40300	40350	40250	1541
596	20250403	103500	1696756025	40300	40300	40350	40250	162
597	20250403	103400	1690223975	40250	40250	40300	40200	858
598	20250403	103300	1655677875	40250	40350	40400	40200	2059
599	20250403	103200	1572692375	40350	40350	40400	40350	82
600	20250403	103100	1569380525	40350	40350	40400	40300	356
601	20250403	103000	1555010275	40300	40450	40450	40300	1834
602	20250403	102900	1480937975	40450	40450	40500	40400	354
603	20250403	102800	1466618025	40500	40600	40600	40400	201
604	20250403	102700	1458482475	40550	40500	40550	40450	2352
605	20250403	102600	1363308175	40500	40450	40500	40450	388
606	20250403	102500	1347609975	40500	40550	40600	40450	1369
607	20250403	102400	1292146775	40600	40600	40600	40550	166
608	20250403	102300	1285411575	40600	40500	40600	40500	1496
609	20250403	102200	1224790125	40450	40500	40500	40450	1389
610	20250403	102100	1168535675	40500	40500	40550	40500	222
611	20250403	102000	1159544175	40550	40650	40650	40500	2045
612	20250403	101900	1076688875	40600	40650	40650	40600	12
613	20250403	101800	1076201275	40650	40650	40850	40650	997
614	20250403	101700	1035649875	40650	40700	40700	40550	1403
615	20250403	101600	978684625	40700	40850	40850	40700	1092
616	20250403	101500	934168825	40850	40900	40900	40850	115
617	20250403	101400	929468225	40900	40900	40900	40900	10
618	20250403	101300	929059225	40900	40850	40900	40850	257
619	20250403	101200	918560725	40850	40900	40900	40850	148
620	20250403	101100	912510875	40900	41000	41000	40900	226
621	20250403	101000	903256525	41000	41000	41000	41000	2
622	20250403	100900	903174525	40950	40950	40950	40950	136
623	20250403	100800	897605325	40900	40900	40950	40900	63
624	20250403	100700	895025775	40950	40850	40950	40850	230
625	20250403	100600	885626175	40900	40900	40900	40850	144
626	20250403	100500	879739025	40900	40900	40900	40850	9
627	20250403	100400	879370975	40850	40850	40850	40850	285
628	20250403	100300	867728725	40900	41000	41000	40850	470
629	20250403	100200	848507525	41000	41000	41000	40950	108
630	20250403	100100	844081625	40950	41000	41000	40950	78
631	20250403	100000	840887125	41000	41050	41050	41000	116
632	20250403	095900	836128175	41050	41050	41050	41000	623
633	20250403	095800	810579825	41050	41000	41050	41000	57
634	20250403	095700	808242325	41000	41000	41000	41000	97
635	20250403	095600	804265325	41000	40950	41000	40900	384
636	20250403	095500	788534125	41000	41100	41100	40900	449
637	20250403	095400	770130475	41100	41100	41100	41050	105
638	20250403	095300	765817125	41050	41100	41100	41000	114
639	20250403	095200	761137525	41100	41050	41100	41000	91
640	20250403	095100	757401975	41050	41050	41050	40950	183
641	20250403	095000	749905375	40950	41000	41000	40950	88
642	20250403	094900	746298325	40950	40950	41000	40950	137
643	20250403	094800	740685175	40950	40900	40950	40900	72
644	20250403	094700	737740325	40900	40900	41000	40850	514
645	20250403	094600	716719175	40900	40900	40900	40900	30
646	20250403	094500	715492175	40950	41000	41050	40850	550
647	20250403	094400	692975175	41000	41050	41050	40850	481
648	20250403	094300	673277375	41000	41000	41000	40850	590
649	20250403	094200	649126825	41000	40950	41050	40950	236
650	20250403	094100	639451475	40900	41050	41050	40900	315
651	20250403	094000	626540225	41050	41050	41050	41050	22
652	20250403	093900	625637125	41100	41150	41200	41050	285
653	20250403	093800	613912575	41150	41050	41150	41000	131
654	20250403	093700	608530125	41150	41150	41150	41150	10
655	20250403	093600	608118625	41000	41200	41200	40950	265
656	20250403	093500	597257925	41200	41000	41200	40750	1064
657	20250403	093400	553742075	41000	41050	41050	40900	646
658	20250403	093300	527278225	41050	41050	41050	41050	68
659	20250403	093200	524486825	41050	41050	41050	41000	351
660	20250403	093100	510081175	41050	41150	41250	41050	249
661	20250403	093000	499832125	41300	41100	41300	41050	425
662	20250403	092900	482331725	41050	41000	41050	40950	93
663	20250403	092800	478518325	41000	41100	41100	41000	171
664	20250403	092700	471501425	41000	41000	41150	41000	354
665	20250403	092600	456963075	41050	41000	41050	41000	94
666	20250403	092500	453105825	41050	41050	41100	41050	115
667	20250403	092400	448384575	41050	41000	41150	41000	143
668	20250403	092300	442512425	41000	41100	41200	41000	255
669	20250403	092200	432041825	41050	41000	41100	40950	455
670	20250403	092100	413384975	41000	40950	41050	40925	609
671	20250403	092000	388430350	41050	40950	41050	40950	231
672	20250403	091900	378963900	41000	41000	41050	40950	245
673	20250403	091800	368920550	40950	41000	41050	40950	306
674	20250403	091700	356375150	41000	41000	41050	41000	290
675	20250403	091600	344484650	41000	40850	41050	40850	437
676	20250403	091500	326596100	41000	40850	41000	40800	545
677	20250403	091400	304341400	41000	40850	41000	40850	349
678	20250403	091300	290055700	40950	40850	40950	40850	190
679	20250403	091200	282284300	40850	40800	40850	40800	37
680	20250403	091100	280774450	40750	40700	40800	40650	1106
681	20250403	091000	235728700	40700	40600	40700	40600	183
682	20250403	090900	228298700	40650	40600	40650	40600	161
683	20250403	090800	221761850	40650	40700	40700	40550	291
684	20250403	090700	209948700	40700	40800	40800	40550	312
685	20250403	090600	197280150	40800	40650	40850	40550	454
686	20250403	090500	178841800	40650	40500	40850	40500	446
687	20250403	090400	160703850	40350	40500	40650	40350	631
688	20250403	090300	135191000	40400	40550	40600	40400	637
689	20250403	090200	109414850	40550	40650	40700	40550	493
690	20250403	090100	89366600	40600	40400	40600	40350	559
691	20250403	090000	66733900	40300	40350	40600	40300	1653