KissMeData/112040/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195400	2835418300	29400	29400	29400	29400	1869
3	20250402	195300	2835418300	29400	29400	29400	29400	0
4	20250402	195200	2835418300	29400	29400	29400	29400	0
5	20250402	195100	2835418300	29400	29400	29400	29400	0
6	20250402	195000	2835418300	29400	29400	29400	29400	0
7	20250402	194900	2835418300	29400	29400	29400	29400	0
8	20250402	194800	2835418300	29400	29400	29400	29400	0
9	20250402	194700	2835418300	29400	29400	29400	29400	0
10	20250402	194600	2835418300	29400	29400	29400	29400	0
11	20250402	194500	2835418300	29400	29400	29400	29400	0
12	20250402	194400	2835418300	29400	29400	29400	29400	0
13	20250402	194300	2835418300	29400	29400	29400	29400	0
14	20250402	194200	2835418300	29400	29400	29400	29400	0
15	20250402	194100	2835418300	29400	29400	29400	29400	0
16	20250402	194000	2835418300	29400	29400	29400	29400	0
17	20250402	193900	2835418300	29400	29400	29400	29400	0
18	20250402	193800	2835418300	29400	29400	29400	29400	0
19	20250402	193700	2835418300	29400	29400	29400	29400	0
20	20250402	193600	2835418300	29400	29400	29400	29400	0
21	20250402	193500	2835418300	29400	29400	29400	29400	0
22	20250402	193400	2835418300	29400	29400	29400	29400	0
23	20250402	193300	2835418300	29400	29400	29400	29400	0
24	20250402	193200	2835418300	29400	29400	29400	29400	0
25	20250402	193100	2835418300	29400	29400	29400	29400	0
26	20250402	193000	2835418300	29400	29400	29400	29400	0
27	20250402	192900	2835418300	29400	29400	29400	29400	0
28	20250402	192800	2835418300	29400	29400	29400	29400	0
29	20250402	192700	2835418300	29400	29400	29400	29400	0
30	20250402	192600	2835418300	29400	29400	29400	29400	0
31	20250402	192500	2835418300	29400	29400	29400	29400	0
32	20250402	192400	2835418300	29400	29400	29400	29400	1869
33	20250402	192300	2835418300	29400	29400	29400	29400	0
34	20250402	192200	2835418300	29400	29400	29400	29400	0
35	20250402	192100	2835418300	29400	29400	29400	29400	0
36	20250402	192000	2835418300	29400	29400	29400	29400	0
37	20250402	191900	2835418300	29400	29400	29400	29400	0
38	20250402	191800	2835418300	29400	29400	29400	29400	0
39	20250402	191700	2835418300	29400	29400	29400	29400	0
40	20250402	191600	2835418300	29400	29400	29400	29400	0
41	20250402	191500	2835418300	29400	29400	29400	29400	0
42	20250402	191400	2835418300	29400	29400	29400	29400	0
43	20250402	191300	2835418300	29400	29400	29400	29400	0
44	20250402	191200	2835418300	29400	29400	29400	29400	0
45	20250402	191100	2835418300	29400	29400	29400	29400	0
46	20250402	191000	2835418300	29400	29400	29400	29400	0
47	20250402	190900	2835418300	29400	29400	29400	29400	0
48	20250402	190800	2835418300	29400	29400	29400	29400	0
49	20250402	190700	2835418300	29400	29400	29400	29400	0
50	20250402	190600	2835418300	29400	29400	29400	29400	0
51	20250402	190500	2835418300	29400	29400	29400	29400	0
52	20250402	190400	2835418300	29400	29400	29400	29400	0
53	20250402	190300	2835418300	29400	29400	29400	29400	0
54	20250402	190200	2835418300	29400	29400	29400	29400	0
55	20250402	190100	2835418300	29400	29400	29400	29400	0
56	20250402	190000	2835418300	29400	29400	29400	29400	0
57	20250402	185900	2835418300	29400	29400	29400	29400	0
58	20250402	185800	2835418300	29400	29400	29400	29400	0
59	20250402	185700	2835418300	29400	29400	29400	29400	0
60	20250402	185600	2835418300	29400	29400	29400	29400	0
61	20250402	185500	2835418300	29400	29400	29400	29400	0
62	20250402	185400	2835418300	29400	29400	29400	29400	1869
63	20250402	185300	2835418300	29400	29400	29400	29400	0
64	20250402	185200	2835418300	29400	29400	29400	29400	0
65	20250402	185100	2835418300	29400	29400	29400	29400	0
66	20250402	185000	2835418300	29400	29400	29400	29400	0
67	20250402	184900	2835418300	29400	29400	29400	29400	0
68	20250402	184800	2835418300	29400	29400	29400	29400	0
69	20250402	184700	2835418300	29400	29400	29400	29400	0
70	20250402	184600	2835418300	29400	29400	29400	29400	0
71	20250402	184500	2835418300	29400	29400	29400	29400	0
72	20250402	184400	2835418300	29400	29400	29400	29400	0
73	20250402	184300	2835418300	29400	29400	29400	29400	0
74	20250402	184200	2835418300	29400	29400	29400	29400	0
75	20250402	184100	2835418300	29400	29400	29400	29400	0
76	20250402	184000	2835418300	29400	29400	29400	29400	0
77	20250402	183900	2835418300	29400	29400	29400	29400	0
78	20250402	183800	2835418300	29400	29400	29400	29400	0
79	20250402	183700	2835418300	29400	29400	29400	29400	0
80	20250402	183600	2835418300	29400	29400	29400	29400	0
81	20250402	183500	2835418300	29400	29400	29400	29400	0
82	20250402	183400	2835418300	29400	29400	29400	29400	0
83	20250402	183300	2835418300	29400	29400	29400	29400	0
84	20250402	183200	2835418300	29400	29400	29400	29400	0
85	20250402	183100	2835418300	29400	29400	29400	29400	0
86	20250402	183000	2835418300	29400	29400	29400	29400	0
87	20250402	182900	2835418300	29400	29400	29400	29400	0
88	20250402	182800	2835418300	29400	29400	29400	29400	0
89	20250402	182700	2835418300	29400	29400	29400	29400	0
90	20250402	182600	2835418300	29400	29400	29400	29400	0
91	20250402	182500	2835418300	29400	29400	29400	29400	0
92	20250402	182400	2835418300	29400	29400	29400	29400	1869
93	20250402	182300	2835418300	29400	29400	29400	29400	0
94	20250402	182200	2835418300	29400	29400	29400	29400	0
95	20250402	182100	2835418300	29400	29400	29400	29400	0
96	20250402	182000	2835418300	29400	29400	29400	29400	0
97	20250402	181900	2835418300	29400	29400	29400	29400	0
98	20250402	181800	2835418300	29400	29400	29400	29400	0
99	20250402	181700	2835418300	29400	29400	29400	29400	0
100	20250402	181600	2835418300	29400	29400	29400	29400	0
101	20250402	181500	2835418300	29400	29400	29400	29400	0
102	20250402	181400	2835418300	29400	29400	29400	29400	0
103	20250402	181300	2835418300	29400	29400	29400	29400	0
104	20250402	181200	2835418300	29400	29400	29400	29400	0
105	20250402	181100	2835418300	29400	29400	29400	29400	0
106	20250402	181000	2835418300	29400	29400	29400	29400	0
107	20250402	180900	2835418300	29400	29400	29400	29400	0
108	20250402	180800	2835418300	29400	29400	29400	29400	0
109	20250402	180700	2835418300	29400	29400	29400	29400	0
110	20250402	180600	2835418300	29400	29400	29400	29400	0
111	20250402	180500	2835418300	29400	29400	29400	29400	0
112	20250402	180400	2835418300	29400	29400	29400	29400	0
113	20250402	180300	2835418300	29400	29400	29400	29400	0
114	20250402	180200	2835418300	29400	29400	29400	29400	0
115	20250402	180100	2835418300	29400	29400	29400	29400	0
116	20250402	180000	2835418300	29400	29400	29400	29400	0
117	20250402	175900	2835418300	29400	29400	29400	29400	0
118	20250402	175800	2835418300	29400	29400	29400	29400	0
119	20250402	175700	2835418300	29400	29400	29400	29400	0
120	20250402	175600	2835418300	29400	29400	29400	29400	0
121	20250402	175500	2835418300	29400	29400	29400	29400	0
122	20250402	175400	2835418300	29400	29400	29400	29400	1869
123	20250402	175300	2835418300	29400	29400	29400	29400	0
124	20250402	175200	2835418300	29400	29400	29400	29400	0
125	20250402	175100	2835418300	29400	29400	29400	29400	0
126	20250402	175000	2835418300	29400	29400	29400	29400	0
127	20250402	174900	2835418300	29400	29400	29400	29400	0
128	20250402	174800	2835418300	29400	29400	29400	29400	0
129	20250402	174700	2835418300	29400	29400	29400	29400	0
130	20250402	174600	2835418300	29400	29400	29400	29400	0
131	20250402	174500	2835418300	29400	29400	29400	29400	0
132	20250402	174400	2835418300	29400	29400	29400	29400	0
133	20250402	174300	2835418300	29400	29400	29400	29400	0
134	20250402	174200	2835418300	29400	29400	29400	29400	0
135	20250402	174100	2835418300	29400	29400	29400	29400	0
136	20250402	174000	2835418300	29400	29400	29400	29400	0
137	20250402	173900	2835418300	29400	29400	29400	29400	0
138	20250402	173800	2835418300	29400	29400	29400	29400	0
139	20250402	173700	2835418300	29400	29400	29400	29400	0
140	20250402	173600	2835418300	29400	29400	29400	29400	0
141	20250402	173500	2835418300	29400	29400	29400	29400	0
142	20250402	173400	2835418300	29400	29400	29400	29400	0
143	20250402	173300	2835418300	29400	29400	29400	29400	0
144	20250402	173200	2835418300	29400	29400	29400	29400	0
145	20250402	173100	2835418300	29400	29400	29400	29400	0
146	20250402	173000	2835418300	29400	29400	29400	29400	0
147	20250402	172900	2835418300	29400	29400	29400	29400	0
148	20250402	172800	2835418300	29400	29400	29400	29400	0
149	20250402	172700	2835418300	29400	29400	29400	29400	0
150	20250402	172600	2835418300	29400	29400	29400	29400	0
151	20250402	172500	2835418300	29400	29400	29400	29400	0
152	20250402	172400	2835418300	29400	29400	29400	29400	1869
153	20250402	172300	2835418300	29400	29400	29400	29400	0
154	20250402	172200	2835418300	29400	29400	29400	29400	0
155	20250402	172100	2835418300	29400	29400	29400	29400	0
156	20250402	172000	2835418300	29400	29400	29400	29400	0
157	20250402	171900	2835418300	29400	29400	29400	29400	0
158	20250402	171800	2835418300	29400	29400	29400	29400	0
159	20250402	171700	2835418300	29400	29400	29400	29400	0
160	20250402	171600	2835418300	29400	29400	29400	29400	0
161	20250402	171500	2835418300	29400	29400	29400	29400	0
162	20250402	171400	2835418300	29400	29400	29400	29400	0
163	20250402	171300	2835418300	29400	29400	29400	29400	0
164	20250402	171200	2835418300	29400	29400	29400	29400	0
165	20250402	171100	2835418300	29400	29400	29400	29400	0
166	20250402	171000	2835418300	29400	29400	29400	29400	0
167	20250402	170900	2835418300	29400	29400	29400	29400	0
168	20250402	170800	2835418300	29400	29400	29400	29400	0
169	20250402	170700	2835418300	29400	29400	29400	29400	0
170	20250402	170600	2835418300	29400	29400	29400	29400	0
171	20250402	170500	2835418300	29400	29400	29400	29400	0
172	20250402	170400	2835418300	29400	29400	29400	29400	0
173	20250402	170300	2835418300	29400	29400	29400	29400	0
174	20250402	170200	2835418300	29400	29400	29400	29400	0
175	20250402	170100	2835418300	29400	29400	29400	29400	0
176	20250402	170000	2835418300	29400	29400	29400	29400	0
177	20250402	165900	2835418300	29400	29400	29400	29400	0
178	20250402	165800	2835418300	29400	29400	29400	29400	0
179	20250402	165700	2835418300	29400	29400	29400	29400	0
180	20250402	165600	2835418300	29400	29400	29400	29400	0
181	20250402	165500	2835418300	29400	29400	29400	29400	0
182	20250402	165400	2835418300	29400	29400	29400	29400	1869
183	20250402	165300	2835418300	29400	29400	29400	29400	0
184	20250402	165200	2835418300	29400	29400	29400	29400	0
185	20250402	165100	2835418300	29400	29400	29400	29400	0
186	20250402	165000	2835418300	29400	29400	29400	29400	0
187	20250402	164900	2835418300	29400	29400	29400	29400	0
188	20250402	164800	2835418300	29400	29400	29400	29400	0
189	20250402	164700	2835418300	29400	29400	29400	29400	0
190	20250402	164600	2835418300	29400	29400	29400	29400	0
191	20250402	164500	2835418300	29400	29400	29400	29400	0
192	20250402	164400	2835418300	29400	29400	29400	29400	0
193	20250402	164300	2835418300	29400	29400	29400	29400	0
194	20250402	164200	2835418300	29400	29400	29400	29400	0
195	20250402	164100	2835418300	29400	29400	29400	29400	0
196	20250402	164000	2835418300	29400	29400	29400	29400	0
197	20250402	163900	2835418300	29400	29400	29400	29400	0
198	20250402	163800	2835418300	29400	29400	29400	29400	0
199	20250402	163700	2835418300	29400	29400	29400	29400	0
200	20250402	163600	2835418300	29400	29400	29400	29400	0
201	20250402	163500	2835418300	29400	29400	29400	29400	0
202	20250402	163400	2835418300	29400	29400	29400	29400	0
203	20250402	163300	2835418300	29400	29400	29400	29400	0
204	20250402	163200	2835418300	29400	29400	29400	29400	0
205	20250402	163100	2835418300	29400	29400	29400	29400	0
206	20250402	163000	2835418300	29400	29400	29400	29400	0
207	20250402	162900	2835418300	29400	29400	29400	29400	0
208	20250402	162800	2835418300	29400	29400	29400	29400	0
209	20250402	162700	2835418300	29400	29400	29400	29400	0
210	20250402	162600	2835418300	29400	29400	29400	29400	0
211	20250402	162500	2835418300	29400	29400	29400	29400	0
212	20250402	162400	2835418300	29400	29400	29400	29400	1869
213	20250402	162300	2835418300	29400	29400	29400	29400	0
214	20250402	162200	2835418300	29400	29400	29400	29400	0
215	20250402	162100	2835418300	29400	29400	29400	29400	0
216	20250402	162000	2835418300	29400	29400	29400	29400	0
217	20250402	161900	2835418300	29400	29400	29400	29400	0
218	20250402	161800	2835418300	29400	29400	29400	29400	0
219	20250402	161700	2835418300	29400	29400	29400	29400	0
220	20250402	161600	2835418300	29400	29400	29400	29400	0
221	20250402	161500	2835418300	29400	29400	29400	29400	0
222	20250402	161400	2835418300	29400	29400	29400	29400	0
223	20250402	161300	2835418300	29400	29400	29400	29400	0
224	20250402	161200	2835418300	29400	29400	29400	29400	0
225	20250402	161100	2835418300	29400	29400	29400	29400	0
226	20250402	161000	2835418300	29400	29400	29400	29400	0
227	20250402	160900	2835418300	29400	29400	29400	29400	0
228	20250402	160800	2835418300	29400	29400	29400	29400	0
229	20250402	160700	2835418300	29400	29400	29400	29400	0
230	20250402	160600	2835418300	29400	29400	29400	29400	0
231	20250402	160500	2835418300	29400	29400	29400	29400	0
232	20250402	160400	2835418300	29400	29400	29400	29400	0
233	20250402	160300	2835418300	29400	29400	29400	29400	0
234	20250402	160200	2835418300	29400	29400	29400	29400	0
235	20250402	160100	2835418300	29400	29400	29400	29400	0
236	20250402	160000	2835418300	29400	29400	29400	29400	0
237	20250402	155900	2835418300	29400	29400	29400	29400	0
238	20250402	155800	2835418300	29400	29400	29400	29400	0
239	20250402	155700	2835418300	29400	29400	29400	29400	0
240	20250402	155600	2835418300	29400	29400	29400	29400	0
241	20250402	155500	2835418300	29400	29400	29400	29400	0
242	20250402	155400	2835418300	29400	29400	29400	29400	1869
243	20250402	155300	2835418300	29400	29400	29400	29400	0
244	20250402	155200	2835418300	29400	29400	29400	29400	0
245	20250402	155100	2835418300	29400	29400	29400	29400	0
246	20250402	155000	2835418300	29400	29400	29400	29400	0
247	20250402	154900	2835418300	29400	29400	29400	29400	0
248	20250402	154800	2835418300	29400	29400	29400	29400	0
249	20250402	154700	2835418300	29400	29400	29400	29400	0
250	20250402	154600	2835418300	29400	29400	29400	29400	0
251	20250402	154500	2835418300	29400	29400	29400	29400	0
252	20250402	154400	2835418300	29400	29400	29400	29400	0
253	20250402	154300	2835418300	29400	29400	29400	29400	0
254	20250402	154200	2835418300	29400	29400	29400	29400	0
255	20250402	154100	2835418300	29400	29400	29400	29400	0
256	20250402	154000	2835418300	29400	29400	29400	29400	0
257	20250402	153900	2835418300	29400	29400	29400	29400	0
258	20250402	153800	2835418300	29400	29400	29400	29400	0
259	20250402	153700	2835418300	29400	29400	29400	29400	0
260	20250402	153600	2835418300	29400	29400	29400	29400	0
261	20250402	153500	2835418300	29400	29400	29400	29400	0
262	20250402	153400	2835418300	29400	29400	29400	29400	0
263	20250402	153300	2835418300	29400	29400	29400	29400	0
264	20250402	153200	2835418300	29400	29400	29400	29400	0
265	20250402	153100	2835418300	29400	29400	29400	29400	0
266	20250402	153000	2835418300	29400	29400	29400	29400	1869
267	20250402	152900	2780469700	29400	29400	29400	29400	0
268	20250402	152800	2780469700	29400	29400	29400	29400	0
269	20250402	152700	2780469700	29400	29400	29400	29400	0
270	20250402	152600	2780469700	29400	29400	29400	29400	0
271	20250402	152500	2780469700	29400	29400	29400	29400	0
272	20250402	152400	2780469700	29400	29400	29400	29400	0
273	20250402	152300	2780469700	29400	29400	29400	29400	0
274	20250402	152200	2780469700	29400	29400	29400	29400	0
275	20250402	152100	2780469700	29400	29400	29400	29400	0
276	20250402	152000	2780469700	29400	29400	29400	29400	0
277	20250402	151900	2780469700	29400	29350	29400	29300	908
278	20250402	151800	2753840300	29300	29300	29350	29300	140
279	20250402	151700	2749736600	29300	29350	29350	29300	616
280	20250402	151600	2731658225	29300	29300	29300	29300	0
281	20250402	151500	2731658225	29300	29350	29350	29300	345
282	20250402	151400	2721537475	29350	29350	29350	29350	175
283	20250402	151300	2716401225	29350	29350	29350	29350	145
284	20250402	151200	2712145475	29350	29350	29350	29350	63
285	20250402	151100	2710296425	29350	29350	29350	29350	84
286	20250402	151000	2707831025	29350	29300	29350	29300	16
287	20250402	150900	2707361525	29300	29350	29350	29300	224
288	20250402	150800	2700787175	29300	29350	29350	29300	20
289	20250402	150700	2700200525	29300	29325	29350	29300	155
290	20250402	150600	2695651350	29350	29350	29350	29350	13
291	20250402	150500	2695269800	29350	29350	29350	29325	15
292	20250402	150400	2694829575	29350	29350	29350	29300	493
293	20250402	150300	2680383925	29350	29350	29350	29350	27
294	20250402	150200	2679591475	29350	29350	29350	29300	122
295	20250402	150100	2676010825	29350	29300	29350	29300	382
296	20250402	150000	2664799325	29300	29350	29350	29300	129
297	20250402	145900	2661013575	29350	29350	29350	29300	508
298	20250402	145800	2646103825	29300	29350	29350	29300	28
299	20250402	145700	2645282125	29300	29350	29350	29300	15
300	20250402	145600	2644841975	29300	29350	29350	29300	377
301	20250402	145500	2633777975	29300	29300	29350	29300	5
302	20250402	145400	2633631425	29300	29350	29350	29300	14
303	20250402	145300	2633220575	29300	29350	29350	29300	189
304	20250402	145200	2627681675	29300	29300	29300	29300	111
305	20250402	145100	2624429375	29300	29300	29350	29250	709
306	20250402	145000	2603643525	29300	29400	29400	29300	2173
307	20250402	144900	2539945075	29400	29400	29400	29350	124
308	20250402	144800	2536305325	29350	29350	29400	29350	483
309	20250402	144700	2522127425	29400	29400	29400	29350	27
310	20250402	144600	2521333725	29400	29350	29400	29350	15
311	20250402	144500	2520892825	29400	29400	29400	29350	644
312	20250402	144400	2501960375	29400	29400	29400	29400	37
313	20250402	144300	2500872575	29400	29400	29400	29400	25
314	20250402	144200	2500137575	29400	29400	29400	29400	64
315	20250402	144100	2498255975	29400	29400	29400	29400	0
316	20250402	144000	2498255975	29400	29350	29400	29350	16
317	20250402	143900	2497785625	29350	29400	29400	29350	15
318	20250402	143800	2497344675	29350	29400	29400	29350	779
319	20250402	143700	2474442725	29400	29350	29400	29350	37
320	20250402	143600	2473355175	29400	29400	29400	29400	548
321	20250402	143500	2457243975	29400	29400	29400	29400	50
322	20250402	143400	2455773975	29400	29400	29400	29400	14
323	20250402	143300	2455362375	29400	29400	29400	29400	14
324	20250402	143200	2454950775	29400	29400	29400	29400	4
325	20250402	143100	2454833175	29400	29350	29400	29350	218
326	20250402	143000	2448434200	29300	29300	29350	29300	3117
327	20250402	142900	2356950900	29300	29350	29350	29300	619
328	20250402	142800	2338800875	29350	29350	29375	29300	4123
329	20250402	142700	2217812500	29400	29400	29400	29350	108
330	20250402	142600	2214637800	29350	29350	29350	29350	25
331	20250402	142500	2213904050	29350	29400	29400	29350	36
332	20250402	142400	2212845800	29400	29400	29400	29400	16
333	20250402	142300	2212375400	29350	29350	29400	29350	74
334	20250402	142200	2210202250	29400	29350	29400	29350	230
335	20250402	142100	2203450850	29350	29400	29400	29350	18
336	20250402	142000	2202921750	29400	29400	29400	29350	14
337	20250402	141900	2202510200	29400	29350	29400	29350	68
338	20250402	141800	2200511350	29400	29400	29400	29400	20
339	20250402	141700	2199923350	29400	29400	29400	29350	269
340	20250402	141600	2192015350	29400	29400	29400	29350	580
341	20250402	141500	2174964700	29400	29400	29400	29400	2
342	20250402	141400	2174905900	29450	29450	29450	29400	188
343	20250402	141300	2169373950	29400	29400	29450	29400	16
344	20250402	141200	2168902900	29400	29400	29400	29400	4
345	20250402	141100	2168785300	29450	29400	29450	29400	26
346	20250402	141000	2168020250	29400	29400	29450	29400	42
347	20250402	140900	2166783550	29400	29400	29450	29400	4
348	20250402	140800	2166665900	29450	29400	29450	29400	16
349	20250402	140700	2166194850	29400	29400	29450	29400	17
350	20250402	140600	2165694400	29400	29450	29450	29400	109
351	20250402	140500	2162484450	29450	29400	29450	29400	87
352	20250402	140400	2159922450	29450	29450	29450	29400	15
353	20250402	140300	2159480750	29400	29400	29450	29400	5
354	20250402	140200	2159333600	29450	29400	29450	29400	48
355	20250402	140100	2157920500	29400	29400	29450	29400	20
356	20250402	140000	2157331850	29400	29400	29400	29400	16
357	20250402	135900	2156861450	29400	29400	29450	29400	60
358	20250402	135800	2155096200	29400	29450	29450	29400	36
359	20250402	135700	2154036100	29400	29400	29400	29400	7
360	20250402	135600	2153830300	29400	29400	29450	29400	190
361	20250402	135500	2148238200	29400	29400	29400	29400	48
362	20250402	135400	2146827000	29350	29400	29400	29350	507
363	20250402	135300	2131922600	29450	29400	29450	29400	707
364	20250402	135200	2111136150	29400	29450	29450	29400	62
365	20250402	135100	2109311000	29400	29400	29450	29400	30
366	20250402	135000	2108428950	29450	29400	29450	29350	684
367	20250402	134900	2088320200	29400	29450	29450	29400	51
368	20250402	134800	2086818950	29400	29400	29400	29400	74
369	20250402	134700	2084643350	29400	29400	29400	29350	808
370	20250402	134600	2060893550	29400	29400	29400	29400	2
371	20250402	134500	2060834750	29450	29400	29450	29400	84
372	20250402	134400	2058364050	29400	29400	29450	29400	30
373	20250402	134300	2057481400	29400	29450	29450	29350	259
374	20250402	134200	2049871850	29450	29350	29450	29350	319
375	20250402	134100	2040504150	29350	29400	29400	29350	521
376	20250402	134000	2025187750	29400	29400	29400	29350	401
377	20250402	133900	2013399150	29350	29400	29400	29350	201
378	20250402	133800	2007490250	29400	29450	29450	29400	443
379	20250402	133700	1994465400	29400	29400	29400	29400	1
380	20250402	133600	1994436000	29400	29450	29450	29400	28
381	20250402	133500	1993611950	29450	29450	29450	29400	56
382	20250402	133400	1991963450	29450	29400	29450	29400	25
383	20250402	133300	1991227350	29400	29450	29450	29350	1257
384	20250402	133200	1954271000	29450	29450	29450	29450	90
385	20250402	133100	1951620500	29400	29400	29400	29350	191
386	20250402	133000	1946005800	29400	29400	29400	29350	772
387	20250402	132900	1923309100	29400	29400	29400	29350	33
388	20250402	132800	1922339050	29350	29400	29400	29350	109
389	20250402	132700	1919134950	29400	29400	29400	29350	91
390	20250402	132600	1916459700	29400	29450	29450	29350	190
391	20250402	132500	1910873750	29450	29450	29450	29450	5
392	20250402	132400	1910726500	29450	29450	29450	29450	29
393	20250402	132300	1909872450	29400	29450	29450	29400	52
394	20250402	132200	1908343000	29450	29400	29450	29400	2096
395	20250402	132100	1846711900	29400	29400	29400	29400	32
396	20250402	132000	1845771100	29400	29400	29400	29350	22
397	20250402	131900	1845124400	29400	29400	29400	29400	5
398	20250402	131800	1844977400	29400	29400	29400	29350	40
399	20250402	131700	1843802000	29400	29400	29400	29350	155
400	20250402	131600	1839245100	29400	29400	29400	29400	4
401	20250402	131500	1839127500	29400	29350	29400	29350	63
402	20250402	131400	1837277550	29400	29500	29500	29350	3507
403	20250402	131300	1734045300	29500	29550	29550	29500	22
404	20250402	131200	1733395650	29550	29550	29550	29550	14
405	20250402	131100	1732981950	29500	29550	29550	29500	25
406	20250402	131000	1732243300	29550	29550	29550	29550	13
407	20250402	130900	1731859150	29500	29500	29550	29500	18
408	20250402	130800	1731327450	29500	29500	29500	29500	3
409	20250402	130700	1731238950	29500	29500	29550	29500	15
410	20250402	130600	1730795800	29500	29550	29550	29500	36
411	20250402	130500	1729732100	29500	29550	29550	29500	114
412	20250402	130400	1726364100	29550	29550	29550	29550	13
413	20250402	130300	1725979950	29550	29550	29550	29550	16
414	20250402	130200	1725507150	29500	29550	29550	29500	4
415	20250402	130100	1725389050	29550	29550	29550	29550	36
416	20250402	130000	1724325250	29550	29550	29550	29550	13
417	20250402	125900	1723941100	29550	29550	29550	29550	125
418	20250402	125800	1720247350	29550	29550	29550	29550	25
419	20250402	125700	1719508600	29550	29500	29550	29500	17
420	20250402	125600	1719006300	29550	29550	29550	29550	22
421	20250402	125500	1718356200	29550	29550	29550	29550	13
422	20250402	125400	1717972050	29550	29550	29550	29550	24
423	20250402	125300	1717262850	29550	29550	29550	29550	0
424	20250402	125200	1717262850	29550	29500	29550	29500	30
425	20250402	125100	1716376400	29500	29550	29550	29500	17
426	20250402	125000	1715874250	29500	29500	29550	29500	12
427	20250402	124900	1715520150	29500	29500	29550	29500	16
428	20250402	124800	1715047500	29500	29500	29500	29450	408
429	20250402	124700	1703012100	29500	29550	29550	29500	29
430	20250402	124600	1702155200	29500	29550	29550	29500	16
431	20250402	124500	1701682450	29500	29500	29500	29500	129
432	20250402	124400	1697876950	29500	29500	29500	29500	65
433	20250402	124300	1695959450	29500	29500	29500	29450	151
434	20250402	124200	1691505400	29500	29500	29500	29500	49
435	20250402	124100	1690059900	29500	29500	29500	29450	21
436	20250402	124000	1689440450	29500	29500	29500	29450	26
437	20250402	123900	1688673500	29450	29500	29500	29450	22
438	20250402	123800	1688024550	29500	29500	29500	29500	15
439	20250402	123700	1687582050	29450	29550	29550	29450	681
440	20250402	123600	1667491050	29500	29600	29600	29500	21
441	20250402	123500	1666869550	29600	29600	29600	29600	13
442	20250402	123400	1666484750	29600	29550	29600	29550	15
443	20250402	123300	1666040850	29600	29600	29600	29600	0
444	20250402	123200	1666040850	29600	29550	29650	29500	438
445	20250402	123100	1653081650	29550	29550	29550	29550	28
446	20250402	123000	1652254250	29550	29550	29550	29550	2
447	20250402	122900	1652195150	29550	29550	29550	29550	13
448	20250402	122800	1651811000	29550	29550	29550	29550	13
449	20250402	122700	1651426850	29500	29500	29500	29500	0
450	20250402	122600	1651426850	29500	29500	29500	29450	253
451	20250402	122500	1643963800	29500	29500	29500	29450	693
452	20250402	122400	1623530850	29500	29550	29550	29500	290
453	20250402	122300	1614969900	29600	29600	29600	29600	14
454	20250402	122200	1614555500	29600	29600	29600	29600	13
455	20250402	122100	1614170700	29550	29550	29550	29550	82
456	20250402	122000	1611747600	29550	29600	29600	29550	14
457	20250402	121900	1611333250	29550	29600	29600	29550	14
458	20250402	121800	1610918900	29600	29600	29600	29600	33
459	20250402	121700	1609942100	29550	29600	29600	29550	20
460	20250402	121600	1609350450	29550	29600	29600	29550	15
461	20250402	121500	1608906500	29600	29550	29600	29550	34
462	20250402	121400	1607900350	29550	29550	29550	29550	76
463	20250402	121300	1605654550	29550	29550	29550	29550	3
464	20250402	121200	1605565900	29550	29550	29550	29500	39
465	20250402	121100	1604413750	29550	29550	29550	29500	28
466	20250402	121000	1603586400	29550	29550	29550	29550	42
467	20250402	120900	1602345300	29550	29550	29550	29550	44
468	20250402	120800	1601045100	29500	29600	29600	29500	408
469	20250402	120700	1588988600	29600	29600	29600	29600	0
470	20250402	120600	1588988600	29600	29550	29600	29550	14
471	20250402	120500	1588574250	29550	29600	29600	29550	19
472	20250402	120400	1588012150	29600	29600	29600	29600	1
473	20250402	120300	1587982550	29600	29600	29650	29600	111
474	20250402	120200	1584696300	29600	29600	29650	29600	324
475	20250402	120100	1575090250	29600	29600	29600	29600	48
476	20250402	120000	1573669450	29600	29600	29600	29600	37
477	20250402	115900	1572574250	29550	29600	29600	29550	14
478	20250402	115800	1572159900	29550	29550	29550	29550	1
479	20250402	115700	1572130350	29600	29600	29600	29600	13
480	20250402	115600	1571745550	29550	29550	29550	29500	254
481	20250402	115500	1564239900	29550	29500	29550	29500	79
482	20250402	115400	1561905850	29550	29500	29550	29500	44
483	20250402	115300	1560605700	29550	29550	29550	29500	60
484	20250402	115200	1558832800	29500	29500	29550	29500	10
485	20250402	115100	1558537750	29550	29550	29550	29500	42
486	20250402	115000	1557296700	29550	29550	29550	29500	39
487	20250402	114900	1556144300	29500	29550	29550	29500	5
488	20250402	114800	1555996600	29550	29550	29550	29500	30
489	20250402	114700	1555110150	29550	29550	29550	29550	35
490	20250402	114600	1554075900	29500	29550	29550	29500	2
491	20250402	114500	1554016850	29500	29600	29600	29500	484
492	20250402	114400	1539714650	29600	29550	29600	29550	25
493	20250402	114300	1538975750	29600	29600	29600	29600	2
494	20250402	114200	1538916550	29600	29600	29600	29600	34
495	20250402	114100	1537910150	29600	29600	29600	29550	131
496	20250402	114000	1534032600	29600	29600	29600	29600	14
497	20250402	113900	1533618200	29550	29550	29550	29550	41
498	20250402	113800	1532406650	29500	29550	29600	29500	309
499	20250402	113700	1523270100	29500	29550	29550	29500	232
500	20250402	113600	1516415350	29500	29550	29550	29500	31
501	20250402	113500	1515499650	29550	29500	29550	29500	116
502	20250402	113400	1512072150	29550	29550	29550	29500	84
503	20250402	113300	1509590350	29500	29550	29550	29500	655
504	20250402	113200	1490257200	29550	29600	29600	29550	14
505	20250402	113100	1489843000	29600	29550	29600	29550	35
506	20250402	113000	1488808100	29550	29600	29600	29500	576
507	20250402	112900	1471767550	29650	29550	29650	29550	5433
508	20250402	112800	1310940150	29600	29600	29600	29550	192
509	20250402	112700	1305257250	29600	29550	29600	29550	3
510	20250402	112600	1305168550	29550	29550	29550	29550	21
511	20250402	112500	1304548000	29550	29600	29600	29550	11
512	20250402	112400	1304222500	29600	29600	29600	29550	54
513	20250402	112300	1302625300	29550	29550	29550	29550	6
514	20250402	112200	1302448000	29550	29600	29600	29550	12
515	20250402	112100	1302092900	29550	29600	29600	29550	2
516	20250402	112000	1302033750	29600	29600	29600	29600	1
517	20250402	111900	1302004150	29550	29600	29600	29550	2
518	20250402	111800	1301945000	29550	29600	29600	29550	10
519	20250402	111700	1301649100	29550	29550	29550	29550	0
520	20250402	111600	1301649100	29550	29600	29600	29550	104
521	20250402	111500	1298575400	29550	29600	29600	29550	169
522	20250402	111400	1293573550	29550	29600	29600	29550	4
523	20250402	111300	1293455300	29600	29600	29600	29600	1
524	20250402	111200	1293425700	29550	29550	29550	29550	1
525	20250402	111100	1293396150	29600	29600	29600	29600	9
526	20250402	111000	1293129750	29600	29600	29600	29600	34
527	20250402	110900	1292123350	29600	29600	29600	29600	14
528	20250402	110800	1291708950	29600	29600	29600	29600	26
529	20250402	110700	1290939350	29550	29550	29550	29550	0
530	20250402	110600	1290939350	29550	29600	29600	29550	6
531	20250402	110500	1290761800	29550	29550	29550	29550	0
532	20250402	110400	1290761800	29550	29600	29600	29550	582
533	20250402	110300	1273536700	29600	29600	29600	29600	6
534	20250402	110200	1273359100	29600	29600	29600	29600	80
535	20250402	110100	1270991100	29600	29600	29600	29550	75
536	20250402	110000	1268773450	29600	29600	29600	29600	11
537	20250402	105900	1268447850	29550	29600	29600	29550	17
538	20250402	105800	1267944700	29550	29600	29600	29550	11
539	20250402	105700	1267619400	29550	29550	29550	29550	141
540	20250402	105600	1263452850	29550	29550	29550	29550	122
541	20250402	105500	1259847750	29600	29600	29600	29600	19
542	20250402	105400	1259285350	29600	29550	29600	29550	289
543	20250402	105300	1250735850	29550	29550	29550	29500	265
544	20250402	105200	1242908550	29550	29550	29550	29550	5
545	20250402	105100	1242760800	29550	29550	29550	29550	0
546	20250402	105000	1242760800	29550	29550	29550	29550	25
547	20250402	104900	1242022050	29550	29550	29550	29550	14
548	20250402	104800	1241608350	29550	29550	29550	29550	25
549	20250402	104700	1240869600	29550	29550	29550	29550	0
550	20250402	104600	1240869600	29550	29500	29550	29500	24
551	20250402	104500	1240160450	29550	29550	29550	29550	21
552	20250402	104400	1239539900	29550	29550	29550	29550	22
553	20250402	104300	1238889800	29550	29500	29550	29500	406
554	20250402	104200	1226905900	29450	29500	29500	29450	3
555	20250402	104100	1226817500	29450	29450	29500	29450	525
556	20250402	104000	1211348250	29450	29450	29450	29400	1223
557	20250402	103900	1175334750	29450	29450	29450	29450	0
558	20250402	103800	1175334750	29450	29450	29500	29450	12
559	20250402	103700	1174980850	29450	29500	29500	29450	229
560	20250402	103600	1168225850	29500	29500	29500	29450	233
561	20250402	103500	1161352850	29500	29525	29525	29500	10
562	20250402	103400	1161057725	29500	29500	29500	29500	0
563	20250402	103300	1161057725	29500	29500	29500	29500	269
564	20250402	103200	1153122225	29500	29500	29500	29500	1
565	20250402	103100	1153092725	29500	29500	29500	29500	3
566	20250402	103000	1153004225	29500	29500	29500	29500	6
567	20250402	102900	1152827225	29500	29500	29500	29500	17
568	20250402	102800	1152325725	29500	29550	29550	29500	14
569	20250402	102700	1151912575	29500	29550	29550	29500	99
570	20250402	102600	1148987425	29550	29550	29600	29500	343
571	20250402	102500	1138841675	29500	29550	29550	29500	81
572	20250402	102400	1136448425	29550	29550	29550	29550	2
573	20250402	102300	1136389325	29600	29600	29600	29600	1
574	20250402	102200	1136359725	29550	29600	29600	29550	24
575	20250402	102100	1135649475	29550	29500	29600	29500	733
576	20250402	102000	1114014575	29500	29500	29500	29450	21
577	20250402	101900	1113395325	29500	29500	29500	29450	114
578	20250402	101800	1110037325	29500	29500	29500	29450	416
579	20250402	101700	1097766175	29500	29450	29500	29450	42
580	20250402	101600	1096528075	29450	29500	29500	29450	602
581	20250402	101500	1078798875	29450	29450	29450	29450	117
582	20250402	101400	1075353225	29450	29500	29500	29450	115
583	20250402	101300	1071961075	29450	29550	29550	29450	2934
584	20250402	101200	985409575	29550	29550	29550	29550	26
585	20250402	101100	984641275	29550	29600	29650	29500	2169
586	20250402	101000	920530025	29650	29650	29650	29650	9
587	20250402	100900	920263175	29600	29600	29600	29600	0
588	20250402	100800	920263175	29600	29600	29600	29600	1
589	20250402	100700	920233575	29600	29650	29650	29600	88
590	20250402	100600	917628675	29650	29650	29650	29650	11
591	20250402	100500	917302525	29650	29650	29650	29650	4
592	20250402	100400	917183925	29650	29650	29650	29650	47
593	20250402	100300	915790375	29600	29600	29650	29550	409
594	20250402	100200	903676025	29600	29600	29600	29600	22
595	20250402	100100	903024825	29550	29600	29600	29550	422
596	20250402	100000	890534525	29700	29700	29700	29700	1
597	20250402	095900	890504825	29650	29650	29650	29650	62
598	20250402	095800	888666525	29600	29650	29650	29600	7
599	20250402	095700	888459025	29600	29600	29600	29600	23
600	20250402	095600	887778225	29600	29600	29600	29600	2
601	20250402	095500	887719025	29600	29600	29600	29550	412
602	20250402	095400	875524325	29550	29600	29600	29550	64
603	20250402	095300	873630175	29600	29600	29600	29550	26
604	20250402	095200	872860675	29600	29600	29600	29550	201
605	20250402	095100	866911325	29550	29600	29600	29550	52
606	20250402	095000	865373575	29600	29600	29600	29500	321
607	20250402	094900	855886175	29600	29600	29600	29500	500
608	20250402	094800	841111425	29600	29600	29600	29550	88
609	20250402	094700	838506875	29600	29650	29650	29550	141
610	20250402	094600	834328575	29600	29625	29700	29600	250
611	20250402	094500	826918425	29650	29600	29650	29600	40
612	20250402	094400	825734075	29550	29525	29600	29525	385
613	20250402	094300	814349450	29525	29525	29525	29500	28
614	20250402	094200	813522900	29525	29625	29625	29500	887
615	20250402	094100	787281275	29625	29600	29650	29600	189
616	20250402	094000	781686075	29600	29600	29600	29600	17
617	20250402	093900	781182875	29550	29600	29600	29550	25
618	20250402	093800	780443875	29550	29550	29550	29550	583
619	20250402	093700	763216225	29550	29550	29550	29500	163
620	20250402	093600	758399925	29550	29550	29550	29500	50
621	20250402	093500	756923275	29500	29550	29600	29500	915
622	20250402	093400	729883325	29600	29600	29600	29600	62
623	20250402	093300	728048125	29600	29550	29600	29550	102
624	20250402	093200	725033075	29550	29550	29550	29500	247
625	20250402	093100	717734525	29550	29650	29650	29500	1759
626	20250402	093000	665711375	29600	29700	29750	29600	274
627	20250402	092900	657586775	29700	29650	29700	29600	105
628	20250402	092800	654473275	29650	29600	29650	29600	40
629	20250402	092700	653289175	29600	29600	29600	29600	99
630	20250402	092600	650358775	29600	29550	29600	29550	247
631	20250402	092500	643059375	29550	29600	29600	29500	415
632	20250402	092400	630788925	29600	29600	29600	29600	168
633	20250402	092300	625816125	29600	29600	29600	29500	130
634	20250402	092200	621972975	29600	29650	29650	29500	3297
635	20250402	092100	524447575	29650	29650	29650	29600	271
636	20250402	092000	516413025	29650	29600	29675	29600	541
637	20250402	091900	500372775	29700	29650	29700	29550	875
638	20250402	091800	474425225	29650	29700	29700	29550	1999
639	20250402	091700	415239475	29650	29700	29700	29600	1680
640	20250402	091600	365411975	29700	29800	29800	29650	1570
641	20250402	091500	318754525	29800	29800	29850	29800	208
642	20250402	091400	312554825	29800	29800	29850	29800	439
643	20250402	091300	299471925	29800	29800	29800	29800	25
644	20250402	091200	298726925	29800	29800	29800	29800	14
645	20250402	091100	298309725	29800	29750	29800	29750	124
646	20250402	091000	294617925	29750	29750	29750	29750	291
647	20250402	090900	285960675	29750	29750	29750	29650	638
648	20250402	090800	267021600	29750	29750	29750	29650	1442
649	20250402	090700	224145150	29750	29750	30100	29750	903
650	20250402	090600	197204350	29850	29900	30000	29750	937
651	20250402	090500	169225150	29900	30000	30100	29900	667
652	20250402	090400	149228200	30050	30200	30250	30000	1372
653	20250402	090300	107831250	30250	30200	30250	30000	873
654	20250402	090200	81525550	30250	30300	30300	30150	236
655	20250402	090100	74402300	30300	30200	30300	30200	204
656	20250402	090000	68231950	30250	30350	30400	30250	2251