KissMeData/112040/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195600	2485876550	29800	29800	29800	29800	1405
3	20250414	195500	2485876550	29800	29800	29800	29800	0
4	20250414	195400	2485876550	29800	29800	29800	29800	0
5	20250414	195300	2485876550	29800	29800	29800	29800	0
6	20250414	195200	2485876550	29800	29800	29800	29800	0
7	20250414	195100	2485876550	29800	29800	29800	29800	0
8	20250414	195000	2485876550	29800	29800	29800	29800	0
9	20250414	194900	2485876550	29800	29800	29800	29800	0
10	20250414	194800	2485876550	29800	29800	29800	29800	0
11	20250414	194700	2485876550	29800	29800	29800	29800	0
12	20250414	194600	2485876550	29800	29800	29800	29800	0
13	20250414	194500	2485876550	29800	29800	29800	29800	0
14	20250414	194400	2485876550	29800	29800	29800	29800	0
15	20250414	194300	2485876550	29800	29800	29800	29800	0
16	20250414	194200	2485876550	29800	29800	29800	29800	0
17	20250414	194100	2485876550	29800	29800	29800	29800	0
18	20250414	194000	2485876550	29800	29800	29800	29800	0
19	20250414	193900	2485876550	29800	29800	29800	29800	0
20	20250414	193800	2485876550	29800	29800	29800	29800	0
21	20250414	193700	2485876550	29800	29800	29800	29800	0
22	20250414	193600	2485876550	29800	29800	29800	29800	0
23	20250414	193500	2485876550	29800	29800	29800	29800	0
24	20250414	193400	2485876550	29800	29800	29800	29800	0
25	20250414	193300	2485876550	29800	29800	29800	29800	0
26	20250414	193200	2485876550	29800	29800	29800	29800	0
27	20250414	193100	2485876550	29800	29800	29800	29800	0
28	20250414	193000	2485876550	29800	29800	29800	29800	0
29	20250414	192900	2485876550	29800	29800	29800	29800	0
30	20250414	192800	2485876550	29800	29800	29800	29800	0
31	20250414	192700	2485876550	29800	29800	29800	29800	0
32	20250414	192600	2485876550	29800	29800	29800	29800	1405
33	20250414	192500	2485876550	29800	29800	29800	29800	0
34	20250414	192400	2485876550	29800	29800	29800	29800	0
35	20250414	192300	2485876550	29800	29800	29800	29800	0
36	20250414	192200	2485876550	29800	29800	29800	29800	0
37	20250414	192100	2485876550	29800	29800	29800	29800	0
38	20250414	192000	2485876550	29800	29800	29800	29800	0
39	20250414	191900	2485876550	29800	29800	29800	29800	0
40	20250414	191800	2485876550	29800	29800	29800	29800	0
41	20250414	191700	2485876550	29800	29800	29800	29800	0
42	20250414	191600	2485876550	29800	29800	29800	29800	0
43	20250414	191500	2485876550	29800	29800	29800	29800	0
44	20250414	191400	2485876550	29800	29800	29800	29800	0
45	20250414	191300	2485876550	29800	29800	29800	29800	0
46	20250414	191200	2485876550	29800	29800	29800	29800	0
47	20250414	191100	2485876550	29800	29800	29800	29800	0
48	20250414	191000	2485876550	29800	29800	29800	29800	0
49	20250414	190900	2485876550	29800	29800	29800	29800	0
50	20250414	190800	2485876550	29800	29800	29800	29800	0
51	20250414	190700	2485876550	29800	29800	29800	29800	0
52	20250414	190600	2485876550	29800	29800	29800	29800	0
53	20250414	190500	2485876550	29800	29800	29800	29800	0
54	20250414	190400	2485876550	29800	29800	29800	29800	0
55	20250414	190300	2485876550	29800	29800	29800	29800	0
56	20250414	190200	2485876550	29800	29800	29800	29800	0
57	20250414	190100	2485876550	29800	29800	29800	29800	0
58	20250414	190000	2485876550	29800	29800	29800	29800	0
59	20250414	185900	2485876550	29800	29800	29800	29800	0
60	20250414	185800	2485876550	29800	29800	29800	29800	0
61	20250414	185700	2485876550	29800	29800	29800	29800	0
62	20250414	185600	2485876550	29800	29800	29800	29800	1405
63	20250414	185500	2485876550	29800	29800	29800	29800	0
64	20250414	185400	2485876550	29800	29800	29800	29800	0
65	20250414	185300	2485876550	29800	29800	29800	29800	0
66	20250414	185200	2485876550	29800	29800	29800	29800	0
67	20250414	185100	2485876550	29800	29800	29800	29800	0
68	20250414	185000	2485876550	29800	29800	29800	29800	0
69	20250414	184900	2485876550	29800	29800	29800	29800	0
70	20250414	184800	2485876550	29800	29800	29800	29800	0
71	20250414	184700	2485876550	29800	29800	29800	29800	0
72	20250414	184600	2485876550	29800	29800	29800	29800	0
73	20250414	184500	2485876550	29800	29800	29800	29800	0
74	20250414	184400	2485876550	29800	29800	29800	29800	0
75	20250414	184300	2485876550	29800	29800	29800	29800	0
76	20250414	184200	2485876550	29800	29800	29800	29800	0
77	20250414	184100	2485876550	29800	29800	29800	29800	0
78	20250414	184000	2485876550	29800	29800	29800	29800	0
79	20250414	183900	2485876550	29800	29800	29800	29800	0
80	20250414	183800	2485876550	29800	29800	29800	29800	0
81	20250414	183700	2485876550	29800	29800	29800	29800	0
82	20250414	183600	2485876550	29800	29800	29800	29800	0
83	20250414	183500	2485876550	29800	29800	29800	29800	0
84	20250414	183400	2485876550	29800	29800	29800	29800	0
85	20250414	183300	2485876550	29800	29800	29800	29800	0
86	20250414	183200	2485876550	29800	29800	29800	29800	0
87	20250414	183100	2485876550	29800	29800	29800	29800	0
88	20250414	183000	2485876550	29800	29800	29800	29800	0
89	20250414	182900	2485876550	29800	29800	29800	29800	0
90	20250414	182800	2485876550	29800	29800	29800	29800	0
91	20250414	182700	2485876550	29800	29800	29800	29800	0
92	20250414	182600	2485876550	29800	29800	29800	29800	1405
93	20250414	182500	2485876550	29800	29800	29800	29800	0
94	20250414	182400	2485876550	29800	29800	29800	29800	0
95	20250414	182300	2485876550	29800	29800	29800	29800	0
96	20250414	182200	2485876550	29800	29800	29800	29800	0
97	20250414	182100	2485876550	29800	29800	29800	29800	0
98	20250414	182000	2485876550	29800	29800	29800	29800	0
99	20250414	181900	2485876550	29800	29800	29800	29800	0
100	20250414	181800	2485876550	29800	29800	29800	29800	0
101	20250414	181700	2485876550	29800	29800	29800	29800	0
102	20250414	181600	2485876550	29800	29800	29800	29800	0
103	20250414	181500	2485876550	29800	29800	29800	29800	0
104	20250414	181400	2485876550	29800	29800	29800	29800	0
105	20250414	181300	2485876550	29800	29800	29800	29800	0
106	20250414	181200	2485876550	29800	29800	29800	29800	0
107	20250414	181100	2485876550	29800	29800	29800	29800	0
108	20250414	181000	2485876550	29800	29800	29800	29800	0
109	20250414	180900	2485876550	29800	29800	29800	29800	0
110	20250414	180800	2485876550	29800	29800	29800	29800	0
111	20250414	180700	2485876550	29800	29800	29800	29800	0
112	20250414	180600	2485876550	29800	29800	29800	29800	0
113	20250414	180500	2485876550	29800	29800	29800	29800	0
114	20250414	180400	2485876550	29800	29800	29800	29800	0
115	20250414	180300	2485876550	29800	29800	29800	29800	0
116	20250414	180200	2485876550	29800	29800	29800	29800	0
117	20250414	180100	2485876550	29800	29800	29800	29800	0
118	20250414	180000	2485876550	29800	29800	29800	29800	0
119	20250414	175900	2485876550	29800	29800	29800	29800	0
120	20250414	175800	2485876550	29800	29800	29800	29800	0
121	20250414	175700	2485876550	29800	29800	29800	29800	0
122	20250414	175600	2485876550	29800	29800	29800	29800	1405
123	20250414	175500	2485876550	29800	29800	29800	29800	0
124	20250414	175400	2485876550	29800	29800	29800	29800	0
125	20250414	175300	2485876550	29800	29800	29800	29800	0
126	20250414	175200	2485876550	29800	29800	29800	29800	0
127	20250414	175100	2485876550	29800	29800	29800	29800	0
128	20250414	175000	2485876550	29800	29800	29800	29800	0
129	20250414	174900	2485876550	29800	29800	29800	29800	0
130	20250414	174800	2485876550	29800	29800	29800	29800	0
131	20250414	174700	2485876550	29800	29800	29800	29800	0
132	20250414	174600	2485876550	29800	29800	29800	29800	0
133	20250414	174500	2485876550	29800	29800	29800	29800	0
134	20250414	174400	2485876550	29800	29800	29800	29800	0
135	20250414	174300	2485876550	29800	29800	29800	29800	0
136	20250414	174200	2485876550	29800	29800	29800	29800	0
137	20250414	174100	2485876550	29800	29800	29800	29800	0
138	20250414	174000	2485876550	29800	29800	29800	29800	0
139	20250414	173900	2485876550	29800	29800	29800	29800	0
140	20250414	173800	2485876550	29800	29800	29800	29800	0
141	20250414	173700	2485876550	29800	29800	29800	29800	0
142	20250414	173600	2485876550	29800	29800	29800	29800	0
143	20250414	173500	2485876550	29800	29800	29800	29800	0
144	20250414	173400	2485876550	29800	29800	29800	29800	0
145	20250414	173300	2485876550	29800	29800	29800	29800	0
146	20250414	173200	2485876550	29800	29800	29800	29800	0
147	20250414	173100	2485876550	29800	29800	29800	29800	0
148	20250414	173000	2485876550	29800	29800	29800	29800	0
149	20250414	172900	2485876550	29800	29800	29800	29800	0
150	20250414	172800	2485876550	29800	29800	29800	29800	0
151	20250414	172700	2485876550	29800	29800	29800	29800	0
152	20250414	172600	2485876550	29800	29800	29800	29800	1405
153	20250414	172500	2485876550	29800	29800	29800	29800	0
154	20250414	172400	2485876550	29800	29800	29800	29800	0
155	20250414	172300	2485876550	29800	29800	29800	29800	0
156	20250414	172200	2485876550	29800	29800	29800	29800	0
157	20250414	172100	2485876550	29800	29800	29800	29800	0
158	20250414	172000	2485876550	29800	29800	29800	29800	0
159	20250414	171900	2485876550	29800	29800	29800	29800	0
160	20250414	171800	2485876550	29800	29800	29800	29800	0
161	20250414	171700	2485876550	29800	29800	29800	29800	0
162	20250414	171600	2485876550	29800	29800	29800	29800	0
163	20250414	171500	2485876550	29800	29800	29800	29800	0
164	20250414	171400	2485876550	29800	29800	29800	29800	0
165	20250414	171300	2485876550	29800	29800	29800	29800	0
166	20250414	171200	2485876550	29800	29800	29800	29800	0
167	20250414	171100	2485876550	29800	29800	29800	29800	0
168	20250414	171000	2485876550	29800	29800	29800	29800	0
169	20250414	170900	2485876550	29800	29800	29800	29800	0
170	20250414	170800	2485876550	29800	29800	29800	29800	0
171	20250414	170700	2485876550	29800	29800	29800	29800	0
172	20250414	170600	2485876550	29800	29800	29800	29800	0
173	20250414	170500	2485876550	29800	29800	29800	29800	0
174	20250414	170400	2485876550	29800	29800	29800	29800	0
175	20250414	170300	2485876550	29800	29800	29800	29800	0
176	20250414	170200	2485876550	29800	29800	29800	29800	0
177	20250414	170100	2485876550	29800	29800	29800	29800	0
178	20250414	170000	2485876550	29800	29800	29800	29800	0
179	20250414	165900	2485876550	29800	29800	29800	29800	0
180	20250414	165800	2485876550	29800	29800	29800	29800	0
181	20250414	165700	2485876550	29800	29800	29800	29800	0
182	20250414	165600	2485876550	29800	29800	29800	29800	1405
183	20250414	165500	2485876550	29800	29800	29800	29800	0
184	20250414	165400	2485876550	29800	29800	29800	29800	0
185	20250414	165300	2485876550	29800	29800	29800	29800	0
186	20250414	165200	2485876550	29800	29800	29800	29800	0
187	20250414	165100	2485876550	29800	29800	29800	29800	0
188	20250414	165000	2485876550	29800	29800	29800	29800	0
189	20250414	164900	2485876550	29800	29800	29800	29800	0
190	20250414	164800	2485876550	29800	29800	29800	29800	0
191	20250414	164700	2485876550	29800	29800	29800	29800	0
192	20250414	164600	2485876550	29800	29800	29800	29800	0
193	20250414	164500	2485876550	29800	29800	29800	29800	0
194	20250414	164400	2485876550	29800	29800	29800	29800	0
195	20250414	164300	2485876550	29800	29800	29800	29800	0
196	20250414	164200	2485876550	29800	29800	29800	29800	0
197	20250414	164100	2485876550	29800	29800	29800	29800	0
198	20250414	164000	2485876550	29800	29800	29800	29800	0
199	20250414	163900	2485876550	29800	29800	29800	29800	0
200	20250414	163800	2485876550	29800	29800	29800	29800	0
201	20250414	163700	2485876550	29800	29800	29800	29800	0
202	20250414	163600	2485876550	29800	29800	29800	29800	0
203	20250414	163500	2485876550	29800	29800	29800	29800	0
204	20250414	163400	2485876550	29800	29800	29800	29800	0
205	20250414	163300	2485876550	29800	29800	29800	29800	0
206	20250414	163200	2485876550	29800	29800	29800	29800	0
207	20250414	163100	2485876550	29800	29800	29800	29800	0
208	20250414	163000	2485876550	29800	29800	29800	29800	0
209	20250414	162900	2485876550	29800	29800	29800	29800	0
210	20250414	162800	2485876550	29800	29800	29800	29800	0
211	20250414	162700	2485876550	29800	29800	29800	29800	0
212	20250414	162600	2485876550	29800	29800	29800	29800	1405
213	20250414	162500	2485876550	29800	29800	29800	29800	0
214	20250414	162400	2485876550	29800	29800	29800	29800	0
215	20250414	162300	2485876550	29800	29800	29800	29800	0
216	20250414	162200	2485876550	29800	29800	29800	29800	0
217	20250414	162100	2485876550	29800	29800	29800	29800	0
218	20250414	162000	2485876550	29800	29800	29800	29800	0
219	20250414	161900	2485876550	29800	29800	29800	29800	0
220	20250414	161800	2485876550	29800	29800	29800	29800	0
221	20250414	161700	2485876550	29800	29800	29800	29800	0
222	20250414	161600	2485876550	29800	29800	29800	29800	0
223	20250414	161500	2485876550	29800	29800	29800	29800	0
224	20250414	161400	2485876550	29800	29800	29800	29800	0
225	20250414	161300	2485876550	29800	29800	29800	29800	0
226	20250414	161200	2485876550	29800	29800	29800	29800	0
227	20250414	161100	2485876550	29800	29800	29800	29800	0
228	20250414	161000	2485876550	29800	29800	29800	29800	0
229	20250414	160900	2485876550	29800	29800	29800	29800	0
230	20250414	160800	2485876550	29800	29800	29800	29800	0
231	20250414	160700	2485876550	29800	29800	29800	29800	0
232	20250414	160600	2485876550	29800	29800	29800	29800	0
233	20250414	160500	2485876550	29800	29800	29800	29800	0
234	20250414	160400	2485876550	29800	29800	29800	29800	0
235	20250414	160300	2485876550	29800	29800	29800	29800	0
236	20250414	160200	2485876550	29800	29800	29800	29800	0
237	20250414	160100	2485876550	29800	29800	29800	29800	0
238	20250414	160000	2485876550	29800	29800	29800	29800	0
239	20250414	155900	2485876550	29800	29800	29800	29800	0
240	20250414	155800	2485876550	29800	29800	29800	29800	0
241	20250414	155700	2485876550	29800	29800	29800	29800	0
242	20250414	155600	2485876550	29800	29800	29800	29800	1405
243	20250414	155500	2485876550	29800	29800	29800	29800	0
244	20250414	155400	2485876550	29800	29800	29800	29800	0
245	20250414	155300	2485876550	29800	29800	29800	29800	0
246	20250414	155200	2485876550	29800	29800	29800	29800	0
247	20250414	155100	2485876550	29800	29800	29800	29800	0
248	20250414	155000	2485876550	29800	29800	29800	29800	0
249	20250414	154900	2485876550	29800	29800	29800	29800	0
250	20250414	154800	2485876550	29800	29800	29800	29800	0
251	20250414	154700	2485876550	29800	29800	29800	29800	0
252	20250414	154600	2485876550	29800	29800	29800	29800	0
253	20250414	154500	2485876550	29800	29800	29800	29800	0
254	20250414	154400	2485876550	29800	29800	29800	29800	0
255	20250414	154300	2485876550	29800	29800	29800	29800	0
256	20250414	154200	2485876550	29800	29800	29800	29800	0
257	20250414	154100	2485876550	29800	29800	29800	29800	0
258	20250414	154000	2485876550	29800	29800	29800	29800	0
259	20250414	153900	2485876550	29800	29800	29800	29800	0
260	20250414	153800	2485876550	29800	29800	29800	29800	0
261	20250414	153700	2485876550	29800	29800	29800	29800	0
262	20250414	153600	2485876550	29800	29800	29800	29800	0
263	20250414	153500	2485876550	29800	29800	29800	29800	0
264	20250414	153400	2485876550	29800	29800	29800	29800	0
265	20250414	153300	2485876550	29800	29800	29800	29800	0
266	20250414	153200	2485876550	29800	29800	29800	29800	0
267	20250414	153100	2485876550	29800	29800	29800	29800	0
268	20250414	153000	2485876550	29800	29800	29800	29800	1405
269	20250414	152900	2444007550	29800	29800	29800	29800	0
270	20250414	152800	2444007550	29800	29800	29800	29800	0
271	20250414	152700	2444007550	29800	29800	29800	29800	0
272	20250414	152600	2444007550	29800	29800	29800	29800	0
273	20250414	152500	2444007550	29800	29800	29800	29800	0
274	20250414	152400	2444007550	29800	29800	29800	29800	0
275	20250414	152300	2444007550	29800	29800	29800	29800	0
276	20250414	152200	2444007550	29800	29800	29800	29800	0
277	20250414	152100	2444007550	29800	29800	29800	29800	0
278	20250414	152000	2444007550	29800	29800	29800	29800	0
279	20250414	151900	2444007550	29800	29800	29800	29700	1493
280	20250414	151800	2399596150	29800	29750	29800	29750	340
281	20250414	151700	2389476500	29800	29800	29800	29750	65
282	20250414	151600	2387539850	29800	29750	29800	29750	179
283	20250414	151500	2382210950	29800	29800	29800	29800	54
284	20250414	151400	2380601750	29800	29800	29800	29750	68
285	20250414	151300	2378575900	29800	29750	29800	29750	116
286	20250414	151200	2375122250	29800	29800	29800	29800	103
287	20250414	151100	2372052850	29800	29800	29800	29750	122
288	20250414	151000	2368419850	29800	29800	29800	29750	38
289	20250414	150900	2367287600	29800	29750	29800	29750	131
290	20250414	150800	2363384350	29800	29800	29800	29800	34
291	20250414	150700	2362371150	29800	29800	29800	29800	50
292	20250414	150600	2360881150	29800	29800	29800	29800	223
293	20250414	150500	2354235750	29850	29850	29850	29850	100
294	20250414	150400	2351250750	29800	29800	29850	29800	979
295	20250414	150300	2322063050	29800	29750	29800	29750	52
296	20250414	150200	2320515650	29750	29750	29750	29750	1
297	20250414	150100	2320485900	29750	29750	29750	29750	1
298	20250414	150000	2320456150	29800	29800	29800	29800	51
299	20250414	145900	2318936350	29750	29750	29750	29750	10
300	20250414	145800	2318638850	29775	29800	29800	29775	19
301	20250414	145700	2318072675	29750	29750	29750	29750	20
302	20250414	145600	2317477675	29750	29800	29800	29750	314
303	20250414	145500	2308120525	29750	29750	29750	29750	0
304	20250414	145400	2308120525	29750	29750	29750	29750	1
305	20250414	145300	2308090775	29800	29800	29800	29800	0
306	20250414	145200	2308090775	29800	29800	29800	29800	41
307	20250414	145100	2306868975	29800	29800	29800	29800	511
308	20250414	145000	2291641175	29850	29850	29850	29850	0
309	20250414	144900	2291641175	29850	29850	29850	29850	5
310	20250414	144800	2291491925	29800	29800	29800	29800	21
311	20250414	144700	2290866125	29800	29800	29800	29800	114
312	20250414	144600	2287468925	29800	29800	29800	29800	284
313	20250414	144500	2279005725	29750	29800	29800	29750	144
314	20250414	144400	2274717025	29800	29800	29800	29800	236
315	20250414	144300	2267684225	29800	29800	29800	29800	0
316	20250414	144200	2267684225	29800	29800	29800	29800	202
317	20250414	144100	2261664625	29800	29800	29800	29800	14
318	20250414	144000	2261247425	29800	29800	29800	29800	0
319	20250414	143900	2261247425	29800	29800	29800	29800	193
320	20250414	143800	2255496025	29850	29850	29850	29850	97
321	20250414	143700	2252600575	29800	29800	29800	29800	55
322	20250414	143600	2250961575	29800	29850	29850	29800	304
323	20250414	143500	2241897675	29850	29850	29850	29800	412
324	20250414	143400	2229599975	29900	29900	29900	29900	29
325	20250414	143300	2228732875	29900	29900	29900	29900	0
326	20250414	143200	2228732875	29900	29900	29900	29900	28
327	20250414	143100	2227895675	29900	29900	29900	29900	256
328	20250414	143000	2220241275	29900	29900	29900	29900	0
329	20250414	142900	2220241275	29900	29900	30000	29900	631
330	20250414	142800	2201357475	29900	29900	29900	29900	196
331	20250414	142700	2195497075	29900	29850	29900	29800	157
332	20250414	142600	2190805975	29900	29900	29900	29850	55
333	20250414	142500	2189161575	29850	29850	29850	29850	25
334	20250414	142400	2188415325	29800	29800	29800	29800	57
335	20250414	142300	2186716725	29850	29850	29850	29850	55
336	20250414	142200	2185074975	29800	29800	29800	29800	0
337	20250414	142100	2185074975	29800	29850	29850	29800	237
338	20250414	142000	2178003325	29800	29800	29800	29800	43
339	20250414	141900	2176721925	29800	29850	29850	29800	58
340	20250414	141800	2174993475	29850	29850	29900	29850	1152
341	20250414	141700	2140595775	29900	29900	29900	29900	55
342	20250414	141600	2138951275	29900	29900	29900	29800	277
343	20250414	141500	2130674675	29900	29850	29900	29850	21
344	20250414	141400	2130047775	29850	29800	29900	29800	31
345	20250414	141300	2129121925	29800	29850	29900	29800	338
346	20250414	141200	2119034275	29900	29900	29900	29900	30
347	20250414	141100	2118137275	29850	29850	29850	29850	57
348	20250414	141000	2116435825	29900	29850	29900	29850	35
349	20250414	140900	2115389575	29900	29900	29900	29900	120
350	20250414	140800	2111801575	29850	29850	29900	29850	139
351	20250414	140700	2107651075	29850	29850	29850	29850	11
352	20250414	140600	2107322725	29850	29850	29850	29850	149
353	20250414	140500	2102875075	29800	29850	29850	29800	334
354	20250414	140400	2092910125	29800	29800	29800	29800	1
355	20250414	140300	2092880325	29800	29800	29800	29800	57
356	20250414	140200	2091181725	29850	29850	29850	29850	57
357	20250414	140100	2089480275	29800	29850	29850	29800	8
358	20250414	140000	2089241825	29900	29850	29900	29800	79
359	20250414	135900	2086884125	29900	29900	29900	29900	37
360	20250414	135800	2085777825	29850	29850	29850	29850	50
361	20250414	135700	2084285325	29850	29850	29850	29850	57
362	20250414	135600	2082583875	29900	29900	29900	29900	190
363	20250414	135500	2076902875	29900	29850	29900	29850	117
364	20250414	135400	2073408575	29900	29900	29900	29900	12
365	20250414	135300	2073049775	29850	29850	29850	29850	0
366	20250414	135200	2073049775	29850	29850	29900	29850	92
367	20250414	135100	2070303075	29850	29850	29850	29850	79
368	20250414	135000	2067944925	29850	29900	29900	29850	69
369	20250414	134900	2065883675	29850	29850	29900	29850	597
370	20250414	134800	2048055025	29850	29850	29850	29850	1
371	20250414	134700	2048025175	29850	29800	29850	29750	131
372	20250414	134600	2044123675	29850	29850	29850	29850	52
373	20250414	134500	2042571475	29850	29800	29850	29800	102
374	20250414	134400	2039528525	29800	29800	29800	29750	170
375	20250414	134300	2034465375	29800	29800	29800	29800	382
376	20250414	134200	2023081775	29800	29800	29800	29800	1
377	20250414	134100	2023051975	29750	29750	29750	29750	57
378	20250414	134000	2021356225	29800	29800	29800	29800	1
379	20250414	133900	2021326425	29800	29750	29800	29750	340
380	20250414	133800	2011198225	29800	29800	29800	29800	97
381	20250414	133700	2008307625	29750	29800	29800	29750	104
382	20250414	133600	2005212175	29750	29750	29750	29750	57
383	20250414	133500	2003516425	29800	29800	29800	29800	0
384	20250414	133400	2003516425	29800	29800	29800	29800	32
385	20250414	133300	2002562825	29750	29800	29800	29750	59
386	20250414	133200	2000807475	29800	29750	29800	29750	11
387	20250414	133100	2000479725	29750	29800	29800	29750	58
388	20250414	133000	1998754175	29800	29800	29800	29800	5
389	20250414	132900	1998605175	29800	29800	29800	29800	70
390	20250414	132800	1996519175	29750	29800	29800	29750	32
391	20250414	132700	1995566075	29800	29800	29800	29800	15
392	20250414	132600	1995119075	29800	29800	29800	29800	323
393	20250414	132500	1985493675	29750	29800	29800	29750	58
394	20250414	132400	1983768125	29800	29800	29800	29800	186
395	20250414	132300	1978225325	29750	29750	29750	29750	157
396	20250414	132200	1973554575	29850	29850	29850	29850	0
397	20250414	132100	1973554575	29850	29850	29850	29850	63
398	20250414	132000	1971674025	29750	29750	29750	29750	78
399	20250414	131900	1969353525	29800	29800	29800	29800	94
400	20250414	131800	1966552325	29800	29800	29800	29800	57
401	20250414	131700	1964853725	29800	29850	29850	29800	38
402	20250414	131600	1963720825	29800	29800	29800	29800	3
403	20250414	131500	1963631425	29800	29800	29800	29800	57
404	20250414	131400	1961932825	29850	29850	29850	29850	10
405	20250414	131300	1961634325	29850	29800	29850	29800	94
406	20250414	131200	1958832575	29800	29750	29800	29750	514
407	20250414	131100	1943518225	29800	29800	29800	29800	0
408	20250414	131000	1943518225	29800	29800	29800	29800	200
409	20250414	130900	1937558225	29750	29750	29750	29750	57
410	20250414	130800	1935862475	29800	29800	29800	29800	40
411	20250414	130700	1934670475	29800	29750	29800	29750	106
412	20250414	130600	1931514475	29800	29750	29800	29750	60
413	20250414	130500	1929726975	29800	29750	29800	29750	39
414	20250414	130400	1928565275	29800	29800	29800	29800	16
415	20250414	130300	1928088475	29800	29800	29800	29800	162
416	20250414	130200	1923260875	29800	29800	29800	29800	90
417	20250414	130100	1920578875	29800	29800	29800	29800	57
418	20250414	130000	1918880275	29800	29750	29800	29750	17
419	20250414	125900	1918374375	29750	29750	29750	29750	886
420	20250414	125800	1892015875	29750	29800	29800	29750	156
421	20250414	125700	1887369925	29750	29750	29750	29750	146
422	20250414	125600	1883026425	29750	29750	29750	29750	56
423	20250414	125500	1881360425	29800	29800	29800	29800	14
424	20250414	125400	1880943225	29750	29750	29750	29750	0
425	20250414	125300	1880943225	29750	29750	29750	29750	57
426	20250414	125200	1879247475	29800	29800	29800	29800	3
427	20250414	125100	1879158075	29750	29750	29750	29750	2
428	20250414	125000	1879098575	29750	29750	29750	29750	58
429	20250414	124900	1877373075	29800	29800	29800	29800	100
430	20250414	124800	1874393075	29800	29800	29800	29750	612
431	20250414	124700	1856158325	29800	29800	29800	29800	5
432	20250414	124600	1856009325	29800	29800	29800	29800	7
433	20250414	124500	1855800725	29800	29800	29800	29800	56
434	20250414	124400	1854131925	29850	29850	29850	29850	0
435	20250414	124300	1854131925	29850	29850	29850	29850	432
436	20250414	124200	1841236725	29800	29850	29850	29800	363
437	20250414	124100	1830404025	29850	29850	29850	29800	53
438	20250414	124000	1828822125	29850	29800	29850	29800	361
439	20250414	123900	1818049125	29850	29850	29850	29850	1
440	20250414	123800	1818019275	29800	29800	29800	29800	0
441	20250414	123700	1818019275	29800	29800	29850	29800	460
442	20250414	123600	1804295775	29800	29800	29800	29800	72
443	20250414	123500	1802150175	29800	29800	29800	29750	269
444	20250414	123400	1794145625	29800	29850	29850	29800	326
445	20250414	123300	1784417325	29800	29800	29800	29800	25
446	20250414	123200	1783672325	29800	29750	29800	29750	196
447	20250414	123100	1777834425	29800	29800	29800	29800	35
448	20250414	123000	1776791425	29800	29800	29800	29800	219
449	20250414	122900	1770265225	29800	29750	29800	29750	82
450	20250414	122800	1767825175	29700	29750	29750	29700	100
451	20250414	122700	1764850225	29700	29700	29700	29700	11
452	20250414	122600	1764523525	29700	29700	29700	29700	57
453	20250414	122500	1762830625	29750	29750	29750	29750	2
454	20250414	122400	1762771125	29700	29750	29750	29700	152
455	20250414	122300	1758255525	29750	29750	29750	29750	100
456	20250414	122200	1755280525	29750	29750	29750	29750	1
457	20250414	122100	1755250775	29750	29750	29750	29750	56
458	20250414	122000	1753584775	29800	29750	29800	29750	133
459	20250414	121900	1749622025	29800	29800	29800	29800	2
460	20250414	121800	1749562425	29750	29750	29750	29750	142
461	20250414	121700	1745337925	29700	29700	29700	29700	0
462	20250414	121600	1745337925	29700	29750	29750	29700	57
463	20250414	121500	1743644575	29750	29750	29750	29750	0
464	20250414	121400	1743644575	29750	29750	29750	29725	49
465	20250414	121300	1742186850	29750	29750	29750	29700	82
466	20250414	121200	1739750150	29750	29750	29750	29700	35
467	20250414	121100	1738709400	29750	29700	29750	29700	118
468	20250414	121000	1735199650	29700	29750	29750	29700	63
469	20250414	120900	1733328250	29750	29750	29750	29750	19
470	20250414	120800	1732763000	29750	29750	29750	29750	17
471	20250414	120700	1732257250	29800	29800	29800	29800	38
472	20250414	120600	1731124850	29750	29750	29800	29750	196
473	20250414	120500	1725288850	29750	29750	29750	29750	237
474	20250414	120400	1718238100	29750	29750	29750	29750	0
475	20250414	120300	1718238100	29750	29750	29750	29750	0
476	20250414	120200	1718238100	29750	29750	29750	29750	62
477	20250414	120100	1716393600	29750	29750	29750	29750	4
478	20250414	120000	1716274600	29750	29800	29800	29750	59
479	20250414	115900	1714519250	29800	29800	29800	29800	12
480	20250414	115800	1714161650	29775	29775	29775	29775	1
481	20250414	115700	1714131875	29750	29750	29750	29750	57
482	20250414	115600	1712436125	29750	29750	29750	29750	19
483	20250414	115500	1711870875	29750	29750	29750	29750	1
484	20250414	115400	1711841125	29750	29800	29800	29750	73
485	20250414	115300	1709668675	29800	29800	29800	29800	17
486	20250414	115200	1709162075	29750	29750	29750	29750	56
487	20250414	115100	1707496075	29800	29800	29800	29800	16
488	20250414	115000	1707019275	29800	29750	29800	29750	123
489	20250414	114900	1703356325	29750	29750	29750	29700	140
490	20250414	114800	1699194225	29750	29750	29750	29750	14
491	20250414	114700	1698777725	29750	29750	29750	29750	36
492	20250414	114600	1697706725	29700	29750	29750	29700	69
493	20250414	114500	1695656075	29750	29750	29750	29750	3
494	20250414	114400	1695566825	29750	29750	29750	29700	70
495	20250414	114300	1693484825	29800	29750	29800	29750	69
496	20250414	114200	1691431525	29700	29700	29700	29700	0
497	20250414	114100	1691431525	29700	29800	29800	29700	82
498	20250414	114000	1688993525	29750	29800	29800	29750	40
499	20250414	113900	1687802025	29800	29800	29800	29800	171
500	20250414	113800	1682706225	29750	29700	29750	29700	2205
501	20250414	113700	1617203925	29700	29700	29700	29700	420
502	20250414	113600	1604729925	29700	29600	29700	29600	314
503	20250414	113500	1595412375	29650	29650	29650	29650	25
504	20250414	113400	1594671125	29650	29650	29650	29650	14
505	20250414	113300	1594256025	29600	29600	29600	29600	57
506	20250414	113200	1592568825	29650	29650	29650	29650	17
507	20250414	113100	1592064775	29650	29650	29650	29650	20
508	20250414	113000	1591471775	29650	29700	29700	29650	70
509	20250414	112900	1589395825	29650	29650	29650	29650	40
510	20250414	112800	1588209825	29650	29650	29650	29650	57
511	20250414	112700	1586519775	29700	29700	29700	29700	268
512	20250414	112600	1578560175	29700	29650	29700	29650	52
513	20250414	112500	1577018075	29650	29650	29650	29650	118
514	20250414	112400	1573519375	29700	29700	29700	29700	5
515	20250414	112300	1573370875	29700	29700	29700	29700	27
516	20250414	112200	1572568975	29650	29650	29650	29600	310
517	20250414	112100	1563380325	29600	29600	29600	29600	0
518	20250414	112000	1563380325	29600	29650	29650	29600	363
519	20250414	111900	1552632375	29600	29650	29650	29600	57
520	20250414	111800	1550945125	29600	29650	29650	29600	106
521	20250414	111700	1547807275	29650	29600	29650	29600	62
522	20250414	111600	1545971825	29600	29700	29700	29600	828
523	20250414	111500	1521437625	29650	29650	29650	29650	200
524	20250414	111400	1515507625	29650	29700	29700	29650	58
525	20250414	111300	1513787875	29700	29700	29700	29650	249
526	20250414	111200	1506393525	29650	29650	29650	29650	0
527	20250414	111100	1506393525	29650	29650	29650	29650	101
528	20250414	111000	1503398875	29650	29700	29700	29650	1157
529	20250414	110900	1469036575	29700	29750	29750	29700	233
530	20250414	110800	1462107625	29750	29700	29750	29700	57
531	20250414	110700	1460414675	29750	29700	29750	29700	95
532	20250414	110600	1457592600	29700	29700	29700	29650	149
533	20250414	110500	1453167650	29700	29700	29700	29700	92
534	20250414	110400	1450435250	29700	29700	29700	29700	98
535	20250414	110300	1447524650	29700	29700	29700	29700	8
536	20250414	110200	1447287050	29700	29700	29700	29700	46
537	20250414	110100	1445920850	29700	29700	29700	29700	475
538	20250414	110000	1431813350	29750	29750	29750	29750	75
539	20250414	105900	1429582100	29750	29750	29750	29700	15
540	20250414	105800	1429136350	29750	29750	29750	29700	103
541	20250414	105700	1426074875	29750	29750	29750	29750	128
542	20250414	105600	1422266875	29750	29750	29750	29750	35
543	20250414	105500	1421225625	29750	29700	29750	29700	126
544	20250414	105400	1417477175	29750	29750	29750	29750	27
545	20250414	105300	1416673925	29750	29750	29750	29700	89
546	20250414	105200	1414029025	29750	29750	29750	29750	41
547	20250414	105100	1412809275	29750	29750	29750	29750	18
548	20250414	105000	1412273775	29750	29800	29800	29700	68
549	20250414	104900	1410253225	29950	29700	29950	29700	568
550	20250414	104800	1393328025	29700	29700	29700	29700	161
551	20250414	104700	1388546325	29700	29700	29750	29700	162
552	20250414	104600	1383734825	29700	29750	29750	29700	224
553	20250414	104500	1377081275	29750	29700	29750	29700	169
554	20250414	104400	1372061075	29700	29700	29700	29700	94
555	20250414	104300	1369269275	29700	29800	29800	29700	1779
556	20250414	104200	1316403225	29750	29750	29750	29750	57
557	20250414	104100	1314707475	29800	29800	29800	29800	1
558	20250414	104000	1314677675	29800	29800	29800	29800	104
559	20250414	103900	1311578475	29750	29800	29800	29750	61
560	20250414	103800	1309763525	29750	29750	29750	29750	0
561	20250414	103700	1309763525	29750	29800	29800	29750	57
562	20250414	103600	1308067725	29800	29800	29800	29750	20
563	20250414	103500	1307471975	29800	29800	29800	29800	45
564	20250414	103400	1306130975	29750	29775	29775	29750	58
565	20250414	103300	1304405450	29800	29800	29800	29800	66
566	20250414	103200	1302438650	29800	29800	29800	29800	17
567	20250414	103100	1301932050	29800	29800	29800	29750	106
568	20250414	103000	1298775800	29800	29800	29800	29800	2
569	20250414	102900	1298716200	29800	29800	29800	29800	67
570	20250414	102800	1296719600	29850	29850	29850	29800	103
571	20250414	102700	1293650050	29850	29850	29850	29850	175
572	20250414	102600	1288426300	29850	29850	29850	29800	63
573	20250414	102500	1286548550	29850	29900	29900	29850	51
574	20250414	102400	1285023700	29900	29900	29900	29900	3
575	20250414	102300	1284934000	29900	29800	29900	29750	515
576	20250414	102200	1269582750	29850	29800	29850	29800	739
577	20250414	102100	1247534300	29800	29750	29800	29750	198
578	20250414	102000	1241636750	29800	29750	29800	29750	26
579	20250414	101900	1240863200	29750	29750	29750	29750	68
580	20250414	101800	1238840200	29750	29800	29800	29750	395
581	20250414	101700	1227085550	29800	29800	29800	29800	151
582	20250414	101600	1222585750	29750	29750	29750	29750	0
583	20250414	101500	1222585750	29750	29750	29750	29750	56
584	20250414	101400	1220919750	29750	29750	29750	29750	99
585	20250414	101300	1217974500	29750	29800	29800	29750	362
586	20250414	101200	1207189750	29800	29750	29800	29750	97
587	20250414	101100	1204303000	29800	29800	29800	29775	108
588	20250414	101000	1201084725	29750	29750	29750	29750	57
589	20250414	100900	1199388975	29800	29800	29800	29750	151
590	20250414	100800	1194895925	29800	29800	29800	29800	233
591	20250414	100700	1187952525	29800	29800	29800	29750	199
592	20250414	100600	1182032125	29800	29800	29800	29800	29
593	20250414	100500	1181167925	29750	29750	29750	29750	152
594	20250414	100400	1176645925	29750	29750	29750	29750	55
595	20250414	100300	1175009675	29750	29750	29750	29750	205
596	20250414	100200	1168910925	29750	29700	29750	29700	399
597	20250414	100100	1157058625	29700	29700	29700	29650	105
598	20250414	100000	1153942625	29700	29700	29700	29650	193
599	20250414	095900	1148218675	29700	29750	29800	29650	1455
600	20250414	095800	1104983375	29750	29800	29800	29750	537
601	20250414	095700	1088980825	29850	29850	29850	29850	124
602	20250414	095600	1085279425	29900	29900	29900	29900	25
603	20250414	095500	1084531925	29900	29950	30000	29850	427
604	20250414	095400	1071741225	29850	29950	29950	29850	1556
605	20250414	095300	1025212325	29950	29950	29950	29900	1127
606	20250414	095200	991498675	29950	29900	29950	29900	226
607	20250414	095100	984735025	29950	29900	29950	29900	237
608	20250414	095000	977646175	29900	29900	30000	29900	92
609	20250414	094900	974893025	29900	29850	29900	29850	543
610	20250414	094800	958679925	29850	29850	29850	29800	1125
611	20250414	094700	925154775	29800	29875	29875	29800	151
612	20250414	094600	920652400	29850	29850	29850	29850	192
613	20250414	094500	914921200	29850	29850	29850	29850	231
614	20250414	094400	908025850	29850	29900	29900	29850	738
615	20250414	094300	885978850	29900	30000	30000	29900	399
616	20250414	094200	874029150	29950	30050	30050	29950	386
617	20250414	094100	862452900	30000	30000	30000	30000	0
618	20250414	094000	862452900	30000	30000	30000	30000	202
619	20250414	093900	856392900	30000	30000	30000	29950	402
620	20250414	093800	844351600	30000	30000	30000	30000	30
621	20250414	093700	843451600	30050	30000	30050	30000	231
622	20250414	093600	836521550	30000	30000	30000	30000	1028
623	20250414	093500	805681550	30000	30000	30000	30000	791
624	20250414	093400	781951550	30000	30100	30100	30000	204
625	20250414	093300	775828050	30050	30050	30050	30050	352
626	20250414	093200	765250450	30050	30100	30100	30050	204
627	20250414	093100	759120200	30100	30150	30150	30100	260
628	20250414	093000	751294150	30100	30000	30100	30000	603
629	20250414	092900	733156900	30100	30050	30100	30050	702
630	20250414	092800	712044250	30050	30100	30100	30050	1253
631	20250414	092700	674391550	30100	30050	30100	30050	223
632	20250414	092600	667679750	30100	30100	30100	30100	6
633	20250414	092500	667499150	30100	30100	30100	30100	491
634	20250414	092400	652720050	30100	30100	30150	30100	159
635	20250414	092300	647933150	30100	30150	30150	30100	220
636	20250414	092200	641306550	30150	30150	30200	30150	1427
637	20250414	092100	598264200	30150	30100	30150	30100	995
638	20250414	092000	568270750	30100	30100	30150	30100	645
639	20250414	091900	548853750	30100	30100	30100	30050	875
640	20250414	091800	522542950	30100	30150	30150	30050	661
641	20250414	091700	502648550	30100	30100	30150	30100	748
642	20250414	091600	480119800	30100	30100	30150	30100	816
643	20250414	091500	455545550	30050	30150	30150	30000	567
644	20250414	091400	438501350	30150	30150	30150	30150	16
645	20250414	091300	438018950	30100	30150	30150	30050	3599
646	20250414	091200	329698100	30200	30200	30200	30200	208
647	20250414	091100	323416500	30200	30050	30250	30050	148
648	20250414	091000	318961000	30000	30150	30200	30000	758
649	20250414	090900	296138350	30100	30200	30250	30100	645
650	20250414	090800	276663400	30300	30300	30300	30250	655
651	20250414	090700	256836200	30250	30200	30300	30200	701
652	20250414	090600	235634600	30200	30150	30200	30150	1243
653	20250414	090500	198109550	30100	30150	30200	30050	681
654	20250414	090400	177588750	30000	30150	30150	30000	1548
655	20250414	090300	131019150	30150	30200	30200	30150	555
656	20250414	090200	114285650	30200	30100	30200	30050	318
657	20250414	090100	104688000	30100	30100	30200	30050	1076
658	20250414	090000	72287700	30100	29950	30200	29950	2406