KissMeData/051600/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	191600	4668672675	41500	41500	41500	41500	10060
3	20250423	191500	4668672675	41500	41500	41500	41500	0
4	20250423	191400	4668672675	41500	41500	41500	41500	0
5	20250423	191300	4668672675	41500	41500	41500	41500	0
6	20250423	191200	4668672675	41500	41500	41500	41500	0
7	20250423	191100	4668672675	41500	41500	41500	41500	0
8	20250423	191000	4668672675	41500	41500	41500	41500	0
9	20250423	190900	4668672675	41500	41500	41500	41500	0
10	20250423	190800	4668672675	41500	41500	41500	41500	0
11	20250423	190700	4668672675	41500	41500	41500	41500	0
12	20250423	190600	4668672675	41500	41500	41500	41500	0
13	20250423	190500	4668672675	41500	41500	41500	41500	0
14	20250423	190400	4668672675	41500	41500	41500	41500	0
15	20250423	190300	4668672675	41500	41500	41500	41500	0
16	20250423	190200	4668672675	41500	41500	41500	41500	0
17	20250423	190100	4668672675	41500	41500	41500	41500	0
18	20250423	190000	4668672675	41500	41500	41500	41500	0
19	20250423	185900	4668672675	41500	41500	41500	41500	0
20	20250423	185800	4668672675	41500	41500	41500	41500	0
21	20250423	185700	4668672675	41500	41500	41500	41500	0
22	20250423	185600	4668672675	41500	41500	41500	41500	0
23	20250423	185500	4668672675	41500	41500	41500	41500	0
24	20250423	185400	4668672675	41500	41500	41500	41500	0
25	20250423	185300	4668672675	41500	41500	41500	41500	0
26	20250423	185200	4668672675	41500	41500	41500	41500	0
27	20250423	185100	4668672675	41500	41500	41500	41500	0
28	20250423	185000	4668672675	41500	41500	41500	41500	0
29	20250423	184900	4668672675	41500	41500	41500	41500	0
30	20250423	184800	4668672675	41500	41500	41500	41500	0
31	20250423	184700	4668672675	41500	41500	41500	41500	0
32	20250423	184600	4668672675	41500	41500	41500	41500	10060
33	20250423	184500	4668672675	41500	41500	41500	41500	0
34	20250423	184400	4668672675	41500	41500	41500	41500	0
35	20250423	184300	4668672675	41500	41500	41500	41500	0
36	20250423	184200	4668672675	41500	41500	41500	41500	0
37	20250423	184100	4668672675	41500	41500	41500	41500	0
38	20250423	184000	4668672675	41500	41500	41500	41500	0
39	20250423	183900	4668672675	41500	41500	41500	41500	0
40	20250423	183800	4668672675	41500	41500	41500	41500	0
41	20250423	183700	4668672675	41500	41500	41500	41500	0
42	20250423	183600	4668672675	41500	41500	41500	41500	0
43	20250423	183500	4668672675	41500	41500	41500	41500	0
44	20250423	183400	4668672675	41500	41500	41500	41500	0
45	20250423	183300	4668672675	41500	41500	41500	41500	0
46	20250423	183200	4668672675	41500	41500	41500	41500	0
47	20250423	183100	4668672675	41500	41500	41500	41500	0
48	20250423	183000	4668672675	41500	41500	41500	41500	0
49	20250423	182900	4668672675	41500	41500	41500	41500	0
50	20250423	182800	4668672675	41500	41500	41500	41500	0
51	20250423	182700	4668672675	41500	41500	41500	41500	0
52	20250423	182600	4668672675	41500	41500	41500	41500	0
53	20250423	182500	4668672675	41500	41500	41500	41500	0
54	20250423	182400	4668672675	41500	41500	41500	41500	0
55	20250423	182300	4668672675	41500	41500	41500	41500	0
56	20250423	182200	4668672675	41500	41500	41500	41500	0
57	20250423	182100	4668672675	41500	41500	41500	41500	0
58	20250423	182000	4668672675	41500	41500	41500	41500	0
59	20250423	181900	4668672675	41500	41500	41500	41500	0
60	20250423	181800	4668672675	41500	41500	41500	41500	0
61	20250423	181700	4668672675	41500	41500	41500	41500	0
62	20250423	181600	4668672675	41500	41500	41500	41500	10060
63	20250423	181500	4668672675	41500	41500	41500	41500	0
64	20250423	181400	4668672675	41500	41500	41500	41500	0
65	20250423	181300	4668672675	41500	41500	41500	41500	0
66	20250423	181200	4668672675	41500	41500	41500	41500	0
67	20250423	181100	4668672675	41500	41500	41500	41500	0
68	20250423	181000	4668672675	41500	41500	41500	41500	0
69	20250423	180900	4668672675	41500	41500	41500	41500	0
70	20250423	180800	4668672675	41500	41500	41500	41500	0
71	20250423	180700	4668672675	41500	41500	41500	41500	0
72	20250423	180600	4668672675	41500	41500	41500	41500	0
73	20250423	180500	4668672675	41500	41500	41500	41500	0
74	20250423	180400	4668672675	41500	41500	41500	41500	0
75	20250423	180300	4668672675	41500	41500	41500	41500	0
76	20250423	180200	4668672675	41500	41500	41500	41500	0
77	20250423	180100	4668672675	41500	41500	41500	41500	0
78	20250423	180000	4668672675	41500	41500	41500	41500	0
79	20250423	175900	4668672675	41500	41500	41500	41500	0
80	20250423	175800	4668672675	41500	41500	41500	41500	0
81	20250423	175700	4668672675	41500	41500	41500	41500	0
82	20250423	175600	4668672675	41500	41500	41500	41500	0
83	20250423	175500	4668672675	41500	41500	41500	41500	0
84	20250423	175400	4668672675	41500	41500	41500	41500	0
85	20250423	175300	4668672675	41500	41500	41500	41500	0
86	20250423	175200	4668672675	41500	41500	41500	41500	0
87	20250423	175100	4668672675	41500	41500	41500	41500	0
88	20250423	175000	4668672675	41500	41500	41500	41500	0
89	20250423	174900	4668672675	41500	41500	41500	41500	0
90	20250423	174800	4668672675	41500	41500	41500	41500	0
91	20250423	174700	4668672675	41500	41500	41500	41500	0
92	20250423	174600	4668672675	41500	41500	41500	41500	10060
93	20250423	174500	4668672675	41500	41500	41500	41500	0
94	20250423	174400	4668672675	41500	41500	41500	41500	0
95	20250423	174300	4668672675	41500	41500	41500	41500	0
96	20250423	174200	4668672675	41500	41500	41500	41500	0
97	20250423	174100	4668672675	41500	41500	41500	41500	0
98	20250423	174000	4668672675	41500	41500	41500	41500	0
99	20250423	173900	4668672675	41500	41500	41500	41500	0
100	20250423	173800	4668672675	41500	41500	41500	41500	0
101	20250423	173700	4668672675	41500	41500	41500	41500	0
102	20250423	173600	4668672675	41500	41500	41500	41500	0
103	20250423	173500	4668672675	41500	41500	41500	41500	0
104	20250423	173400	4668672675	41500	41500	41500	41500	0
105	20250423	173300	4668672675	41500	41500	41500	41500	0
106	20250423	173200	4668672675	41500	41500	41500	41500	0
107	20250423	173100	4668672675	41500	41500	41500	41500	0
108	20250423	173000	4668672675	41500	41500	41500	41500	0
109	20250423	172900	4668672675	41500	41500	41500	41500	0
110	20250423	172800	4668672675	41500	41500	41500	41500	0
111	20250423	172700	4668672675	41500	41500	41500	41500	0
112	20250423	172600	4668672675	41500	41500	41500	41500	0
113	20250423	172500	4668672675	41500	41500	41500	41500	0
114	20250423	172400	4668672675	41500	41500	41500	41500	0
115	20250423	172300	4668672675	41500	41500	41500	41500	0
116	20250423	172200	4668672675	41500	41500	41500	41500	0
117	20250423	172100	4668672675	41500	41500	41500	41500	0
118	20250423	172000	4668672675	41500	41500	41500	41500	0
119	20250423	171900	4668672675	41500	41500	41500	41500	0
120	20250423	171800	4668672675	41500	41500	41500	41500	0
121	20250423	171700	4668672675	41500	41500	41500	41500	0
122	20250423	171600	4668672675	41500	41500	41500	41500	10060
123	20250423	171500	4668672675	41500	41500	41500	41500	0
124	20250423	171400	4668672675	41500	41500	41500	41500	0
125	20250423	171300	4668672675	41500	41500	41500	41500	0
126	20250423	171200	4668672675	41500	41500	41500	41500	0
127	20250423	171100	4668672675	41500	41500	41500	41500	0
128	20250423	171000	4668672675	41500	41500	41500	41500	0
129	20250423	170900	4668672675	41500	41500	41500	41500	0
130	20250423	170800	4668672675	41500	41500	41500	41500	0
131	20250423	170700	4668672675	41500	41500	41500	41500	0
132	20250423	170600	4668672675	41500	41500	41500	41500	0
133	20250423	170500	4668672675	41500	41500	41500	41500	0
134	20250423	170400	4668672675	41500	41500	41500	41500	0
135	20250423	170300	4668672675	41500	41500	41500	41500	0
136	20250423	170200	4668672675	41500	41500	41500	41500	0
137	20250423	170100	4668672675	41500	41500	41500	41500	0
138	20250423	170000	4668672675	41500	41500	41500	41500	0
139	20250423	165900	4668672675	41500	41500	41500	41500	0
140	20250423	165800	4668672675	41500	41500	41500	41500	0
141	20250423	165700	4668672675	41500	41500	41500	41500	0
142	20250423	165600	4668672675	41500	41500	41500	41500	0
143	20250423	165500	4668672675	41500	41500	41500	41500	0
144	20250423	165400	4668672675	41500	41500	41500	41500	0
145	20250423	165300	4668672675	41500	41500	41500	41500	0
146	20250423	165200	4668672675	41500	41500	41500	41500	0
147	20250423	165100	4668672675	41500	41500	41500	41500	0
148	20250423	165000	4668672675	41500	41500	41500	41500	0
149	20250423	164900	4668672675	41500	41500	41500	41500	0
150	20250423	164800	4668672675	41500	41500	41500	41500	0
151	20250423	164700	4668672675	41500	41500	41500	41500	0
152	20250423	164600	4668672675	41500	41500	41500	41500	10060
153	20250423	164500	4668672675	41500	41500	41500	41500	0
154	20250423	164400	4668672675	41500	41500	41500	41500	0
155	20250423	164300	4668672675	41500	41500	41500	41500	0
156	20250423	164200	4668672675	41500	41500	41500	41500	0
157	20250423	164100	4668672675	41500	41500	41500	41500	0
158	20250423	164000	4668672675	41500	41500	41500	41500	0
159	20250423	163900	4668672675	41500	41500	41500	41500	0
160	20250423	163800	4668672675	41500	41500	41500	41500	0
161	20250423	163700	4668672675	41500	41500	41500	41500	0
162	20250423	163600	4668672675	41500	41500	41500	41500	0
163	20250423	163500	4668672675	41500	41500	41500	41500	0
164	20250423	163400	4668672675	41500	41500	41500	41500	0
165	20250423	163300	4668672675	41500	41500	41500	41500	0
166	20250423	163200	4668672675	41500	41500	41500	41500	0
167	20250423	163100	4668672675	41500	41500	41500	41500	0
168	20250423	163000	4668672675	41500	41500	41500	41500	0
169	20250423	162900	4668672675	41500	41500	41500	41500	0
170	20250423	162800	4668672675	41500	41500	41500	41500	0
171	20250423	162700	4668672675	41500	41500	41500	41500	0
172	20250423	162600	4668672675	41500	41500	41500	41500	0
173	20250423	162500	4668672675	41500	41500	41500	41500	0
174	20250423	162400	4668672675	41500	41500	41500	41500	0
175	20250423	162300	4668672675	41500	41500	41500	41500	0
176	20250423	162200	4668672675	41500	41500	41500	41500	0
177	20250423	162100	4668672675	41500	41500	41500	41500	0
178	20250423	162000	4668672675	41500	41500	41500	41500	0
179	20250423	161900	4668672675	41500	41500	41500	41500	0
180	20250423	161800	4668672675	41500	41500	41500	41500	0
181	20250423	161700	4668672675	41500	41500	41500	41500	0
182	20250423	161600	4668672675	41500	41500	41500	41500	10060
183	20250423	161500	4668672675	41500	41500	41500	41500	0
184	20250423	161400	4668672675	41500	41500	41500	41500	0
185	20250423	161300	4668672675	41500	41500	41500	41500	0
186	20250423	161200	4668672675	41500	41500	41500	41500	0
187	20250423	161100	4668672675	41500	41500	41500	41500	0
188	20250423	161000	4668672675	41500	41500	41500	41500	0
189	20250423	160900	4668672675	41500	41500	41500	41500	0
190	20250423	160800	4668672675	41500	41500	41500	41500	0
191	20250423	160700	4668672675	41500	41500	41500	41500	0
192	20250423	160600	4668672675	41500	41500	41500	41500	0
193	20250423	160500	4668672675	41500	41500	41500	41500	0
194	20250423	160400	4668672675	41500	41500	41500	41500	0
195	20250423	160300	4668672675	41500	41500	41500	41500	0
196	20250423	160200	4668672675	41500	41500	41500	41500	0
197	20250423	160100	4668672675	41500	41500	41500	41500	0
198	20250423	160000	4668672675	41500	41500	41500	41500	0
199	20250423	155900	4668672675	41500	41500	41500	41500	0
200	20250423	155800	4668672675	41500	41500	41500	41500	0
201	20250423	155700	4668672675	41500	41500	41500	41500	0
202	20250423	155600	4668672675	41500	41500	41500	41500	0
203	20250423	155500	4668672675	41500	41500	41500	41500	0
204	20250423	155400	4668672675	41500	41500	41500	41500	0
205	20250423	155300	4668672675	41500	41500	41500	41500	0
206	20250423	155200	4668672675	41500	41500	41500	41500	0
207	20250423	155100	4668672675	41500	41500	41500	41500	0
208	20250423	155000	4668672675	41500	41500	41500	41500	0
209	20250423	154900	4668672675	41500	41500	41500	41500	0
210	20250423	154800	4668672675	41500	41500	41500	41500	0
211	20250423	154700	4668672675	41500	41500	41500	41500	0
212	20250423	154600	4668672675	41500	41500	41500	41500	10060
213	20250423	154500	4668672675	41500	41500	41500	41500	0
214	20250423	154400	4668672675	41500	41500	41500	41500	0
215	20250423	154300	4668672675	41500	41500	41500	41500	0
216	20250423	154200	4668672675	41500	41500	41500	41500	0
217	20250423	154100	4668672675	41500	41500	41500	41500	0
218	20250423	154000	4668672675	41500	41500	41500	41500	0
219	20250423	153900	4668672675	41500	41500	41500	41500	0
220	20250423	153800	4668672675	41500	41500	41500	41500	0
221	20250423	153700	4668672675	41500	41500	41500	41500	0
222	20250423	153600	4668672675	41500	41500	41500	41500	0
223	20250423	153500	4668672675	41500	41500	41500	41500	0
224	20250423	153400	4668672675	41500	41500	41500	41500	0
225	20250423	153300	4668672675	41500	41500	41500	41500	0
226	20250423	153200	4668672675	41500	41500	41500	41500	0
227	20250423	153100	4668672675	41500	41500	41500	41500	0
228	20250423	153000	4668672675	41500	41500	41500	41500	10060
229	20250423	152900	4251182675	41700	41700	41700	41700	0
230	20250423	152800	4251182675	41700	41700	41700	41700	0
231	20250423	152700	4251182675	41700	41700	41700	41700	0
232	20250423	152600	4251182675	41700	41700	41700	41700	0
233	20250423	152500	4251182675	41700	41700	41700	41700	0
234	20250423	152400	4251182675	41700	41700	41700	41700	0
235	20250423	152300	4251182675	41700	41700	41700	41700	0
236	20250423	152200	4251182675	41700	41700	41700	41700	0
237	20250423	152100	4251182675	41700	41700	41700	41700	0
238	20250423	152000	4251182675	41700	41700	41700	41700	0
239	20250423	151900	4251182675	41700	41650	41700	41650	64
240	20250423	151800	4248516125	41650	41650	41700	41600	232
241	20250423	151700	4238854675	41650	41650	41650	41600	169
242	20250423	151600	4231817075	41650	41700	41700	41600	2472
243	20250423	151500	4128859625	41650	41700	41700	41650	49
244	20250423	151400	4126817725	41700	41700	41700	41650	17
245	20250423	151300	4126109025	41700	41700	41700	41650	17
246	20250423	151200	4125400175	41650	41650	41700	41650	20
247	20250423	151100	4124567075	41650	41700	41700	41650	338
248	20250423	151000	4110488825	41650	41700	41700	41650	115
249	20250423	150900	4105698625	41700	41650	41700	41650	885
250	20250423	150800	4068838275	41650	41650	41650	41600	29
251	20250423	150700	4067631275	41600	41650	41650	41600	5
252	20250423	150600	4067423225	41600	41650	41650	41600	360
253	20250423	150500	4052430275	41650	41600	41650	41600	72
254	20250423	150400	4049434825	41600	41600	41600	41600	372
255	20250423	150300	4033959625	41650	41650	41650	41600	49
256	20250423	150200	4031918975	41650	41650	41650	41600	55
257	20250423	150100	4029629075	41600	41650	41650	41600	51
258	20250423	150000	4027506875	41650	41600	41650	41550	102
259	20250423	145900	4023263775	41600	41650	41650	41550	474
260	20250423	145800	4003543925	41650	41600	41650	41600	10
261	20250423	145700	4003127525	41600	41650	41650	41600	25
262	20250423	145600	4002086875	41650	41600	41650	41550	165
263	20250423	145500	3995222375	41600	41600	41600	41550	110
264	20250423	145400	3990646575	41600	41550	41600	41550	52
265	20250423	145300	3988485325	41600	41600	41650	41600	487
266	20250423	145200	3968225575	41600	41600	41600	41550	121
267	20250423	145100	3963194275	41550	41600	41600	41550	422
268	20250423	145000	3945644825	41575	41600	41650	41550	402
269	20250423	144900	3928917950	41650	41550	41650	41550	318
270	20250423	144800	3915689550	41600	41600	41600	41550	482
271	20250423	144700	3895659600	41600	41650	41650	41600	1199
272	20250423	144600	3845779700	41650	41650	41650	41600	12
273	20250423	144500	3845279950	41650	41650	41650	41600	49
274	20250423	144400	3843240200	41650	41650	41650	41600	244
275	20250423	144300	3833088600	41650	41650	41650	41600	379
276	20250423	144200	3817303300	41650	41650	41650	41600	120
277	20250423	144100	3812305350	41650	41650	41650	41600	64
278	20250423	144000	3809640925	41600	41650	41650	41600	429
279	20250423	143900	3791779925	41600	41650	41650	41600	21
280	20250423	143800	3790905425	41650	41600	41650	41600	99
281	20250423	143700	3786783925	41650	41650	41650	41600	578
282	20250423	143600	3762715875	41650	41700	41700	41650	616
283	20250423	143500	3737059325	41700	41700	41700	41700	48
284	20250423	143400	3735057725	41650	41700	41700	41650	62
285	20250423	143300	3732474925	41700	41700	41700	41650	123
286	20250423	143200	3727351325	41650	41700	41700	41650	17
287	20250423	143100	3726642475	41700	41650	41700	41650	47
288	20250423	143000	3724683425	41700	41650	41700	41650	147
289	20250423	142900	3718560175	41650	41700	41700	41650	54
290	20250423	142800	3716310275	41650	41650	41700	41600	221
291	20250423	142700	3707105325	41650	41600	41650	41600	78
292	20250423	142600	3703857675	41600	41700	41700	41600	46
293	20250423	142500	3701941975	41700	41700	41700	41650	23
294	20250423	142400	3700983075	41650	41700	41700	41650	26
295	20250423	142300	3699899275	41600	41600	41700	41600	32
296	20250423	142200	3698566925	41650	41700	41700	41650	128
297	20250423	142100	3693234875	41700	41650	41700	41650	16
298	20250423	142000	3692568025	41700	41650	41700	41650	42
299	20250423	141900	3690818275	41650	41700	41700	41600	368
300	20250423	141800	3675490275	41650	41700	41700	41650	68
301	20250423	141700	3672656675	41700	41700	41700	41650	12
302	20250423	141600	3672156325	41700	41700	41700	41650	42
303	20250423	141500	3670405825	41700	41650	41700	41650	121
304	20250423	141400	3665365725	41650	41650	41700	41650	88
305	20250423	141300	3661699075	41700	41700	41700	41650	11
306	20250423	141200	3661240425	41700	41650	41700	41650	36
307	20250423	141100	3659740175	41650	41700	41700	41650	240
308	20250423	141000	3649742775	41650	41650	41700	41650	47
309	20250423	140900	3647783975	41700	41650	41700	41650	110
310	20250423	140800	3643201725	41700	41700	41700	41650	30
311	20250423	140700	3641951275	41700	41650	41700	41650	42
312	20250423	140600	3640200125	41700	41650	41700	41650	43
313	20250423	140500	3638408775	41700	41700	41700	41650	99
314	20250423	140400	3634281525	41700	41700	41700	41650	28
315	20250423	140300	3633114125	41700	41700	41700	41650	56
316	20250423	140200	3630780975	41700	41700	41700	41700	15
317	20250423	140100	3630155475	41700	41700	41700	41650	139
318	20250423	140000	3624365425	41700	41650	41700	41650	104
319	20250423	135900	3620032325	41650	41650	41700	41650	104
320	20250423	135800	3615699575	41650	41600	41650	41600	84
321	20250423	135700	3612202425	41600	41650	41650	41600	216
322	20250423	135600	3603206075	41650	41650	41650	41600	25
323	20250423	135500	3602165225	41650	41650	41650	41600	23
324	20250423	135400	3601207325	41650	41650	41650	41600	107
325	20250423	135300	3596751675	41650	41700	41700	41650	140
326	20250423	135200	3590920125	41650	41700	41700	41650	60
327	20250423	135100	3588419875	41650	41700	41700	41650	32
328	20250423	135000	3587086375	41650	41700	41700	41650	45
329	20250423	134900	3585210825	41650	41650	41700	41650	81
330	20250423	134800	3581836675	41650	41600	41650	41600	449
331	20250423	134700	3563136075	41650	41650	41650	41600	26
332	20250423	134600	3562054075	41650	41600	41650	41600	193
333	20250423	134500	3554015925	41650	41650	41650	41600	449
334	20250423	134400	3535316175	41650	41650	41650	41600	29
335	20250423	134300	3534109225	41650	41650	41650	41600	30
336	20250423	134200	3532860675	41650	41650	41650	41600	112
337	20250423	134100	3528200625	41600	41600	41650	41600	51
338	20250423	134000	3526076875	41650	41650	41650	41600	42
339	20250423	133900	3524327625	41600	41650	41650	41600	43
340	20250423	133800	3522537575	41650	41650	41650	41600	84
341	20250423	133700	3519040625	41650	41650	41650	41600	206
342	20250423	133600	3510460975	41650	41650	41650	41600	38
343	20250423	133500	3508879275	41650	41650	41650	41600	9
344	20250423	133400	3508504475	41650	41650	41650	41600	45
345	20250423	133300	3506630675	41600	41650	41650	41600	56
346	20250423	133200	3504298475	41650	41650	41650	41600	150
347	20250423	133100	3498057225	41650	41650	41650	41600	508
348	20250423	133000	3476922775	41650	41600	41650	41600	79
349	20250423	132900	3473632775	41600	41600	41650	41600	43
350	20250423	132800	3471843200	41650	41650	41650	41600	141
351	20250423	132700	3465977050	41650	41600	41650	41600	23
352	20250423	132600	3465019300	41650	41650	41650	41600	83
353	20250423	132500	3461564700	41650	41650	41650	41600	29
354	20250423	132400	3460357750	41650	41650	41650	41600	130
355	20250423	132300	3454948650	41650	41600	41650	41600	255
356	20250423	132200	3444328150	41600	41650	41650	41600	22
357	20250423	132100	3443412100	41650	41700	41700	41650	554
358	20250423	132000	3420337350	41700	41650	41700	41650	42
359	20250423	131900	3418586950	41700	41700	41700	41650	113
360	20250423	131800	3413875050	41700	41700	41700	41650	57
361	20250423	131700	3411500200	41700	41750	41750	41700	23
362	20250423	131600	3410540350	41700	41650	41750	41650	117
363	20250423	131500	3405666750	41650	41650	41650	41600	182
364	20250423	131400	3398087750	41625	41650	41650	41600	71
365	20250423	131300	3395131575	41650	41700	41700	41600	1429
366	20250423	131200	3335576475	41700	41750	41750	41700	341
367	20250423	131100	3321355800	41750	41700	41750	41700	85
368	20250423	131000	3317810650	41700	41750	41750	41700	146
369	20250423	130900	3311721350	41750	41750	41750	41700	56
370	20250423	130800	3309383400	41750	41750	41750	41700	444
371	20250423	130700	3290848600	41750	41750	41750	41700	68
372	20250423	130600	3288010800	41750	41750	41750	41700	158
373	20250423	130500	3281420775	41750	41750	41750	41700	88
374	20250423	130400	3277749975	41750	41750	41750	41700	10
375	20250423	130300	3277332675	41750	41700	41750	41700	160
376	20250423	130200	3270659175	41700	41750	41750	41700	116
377	20250423	130100	3265820425	41750	41700	41750	41700	50
378	20250423	130000	3263733275	41750	41700	41750	41700	37
379	20250423	125900	3262189125	41700	41625	41750	41625	8856
380	20250423	125800	2892896875	41650	41600	41650	41600	89
381	20250423	125700	2889190375	41650	41650	41650	41600	56
382	20250423	125600	2886858225	41650	41650	41650	41600	118
383	20250423	125500	2881944675	41650	41650	41700	41650	51
384	20250423	125400	2879819775	41650	41650	41650	41650	8
385	20250423	125300	2879486575	41650	41650	41650	41600	67
386	20250423	125200	2876696625	41650	41650	41700	41600	186
387	20250423	125100	2868950775	41700	41700	41700	41650	22
388	20250423	125000	2868033425	41700	41650	41700	41650	83
389	20250423	124900	2864575925	41700	41650	41700	41650	96
390	20250423	124800	2860574775	41650	41700	41700	41650	19
391	20250423	124700	2859782975	41650	41650	41650	41600	415
392	20250423	124600	2842498275	41650	41650	41650	41600	53
393	20250423	124500	2840292675	41600	41650	41650	41600	48
394	20250423	124400	2838294875	41650	41650	41700	41600	914
395	20250423	124300	2800261925	41650	41650	41650	41600	128
396	20250423	124200	2794931075	41650	41600	41650	41600	768
397	20250423	124100	2762975725	41600	41650	41650	41600	305
398	20250423	124000	2750273975	41650	41650	41650	41600	42
399	20250423	123900	2748525475	41650	41600	41650	41600	790
400	20250423	123800	2715649775	41600	41650	41650	41600	44
401	20250423	123700	2713818525	41600	41650	41650	41600	74
402	20250423	123600	2710736725	41600	41600	41650	41600	60
403	20250423	123500	2708238225	41650	41650	41650	41600	101
404	20250423	123400	2704032825	41650	41650	41650	41600	182
405	20250423	123300	2696459525	41650	41650	41650	41600	197
406	20250423	123200	2688255375	41650	41650	41650	41600	160
407	20250423	123100	2681591425	41650	41600	41650	41600	45
408	20250423	123000	2679718725	41650	41650	41650	41600	270
409	20250423	122900	2668479775	41650	41650	41650	41600	12
410	20250423	122800	2667980325	41600	41650	41650	41600	80
411	20250423	122700	2664649425	41650	41650	41650	41600	137
412	20250423	122600	2658949325	41650	41650	41650	41600	427
413	20250423	122500	2641171225	41650	41650	41650	41650	54
414	20250423	122400	2638922125	41650	41650	41650	41600	70
415	20250423	122300	2636007025	41650	41650	41700	41650	563
416	20250423	122200	2612557675	41650	41650	41700	41650	34
417	20250423	122100	2611140975	41700	41700	41700	41650	48
418	20250423	122000	2609140375	41650	41650	41700	41600	22
419	20250423	121900	2608223725	41600	41600	41650	41600	751
420	20250423	121800	2576971225	41600	41650	41650	41600	327
421	20250423	121700	2563366125	41650	41600	41650	41600	86
422	20250423	121600	2559788025	41650	41600	41650	41550	235
423	20250423	121500	2550017775	41600	41600	41600	41550	289
424	20250423	121400	2537996925	41550	41600	41600	41550	27
425	20250423	121300	2536874075	41600	41600	41600	41600	193
426	20250423	121200	2528845275	41600	41550	41600	41550	197
427	20250423	121100	2520658875	41600	41650	41650	41550	268
428	20250423	121000	2509499075	41650	41600	41650	41550	23
429	20250423	120900	2508541925	41550	41600	41650	41550	160
430	20250423	120800	2501892175	41600	41650	41650	41550	59
431	20250423	120700	2499437025	41650	41600	41650	41550	210
432	20250423	120600	2490700925	41550	41600	41600	41550	46
433	20250423	120500	2488788425	41600	41600	41600	41550	67
434	20250423	120400	2486002425	41600	41650	41650	41550	47
435	20250423	120300	2484047275	41650	41650	41650	41600	19
436	20250423	120200	2483256425	41550	41600	41650	41550	48
437	20250423	120100	2481259325	41550	41575	41650	41550	229
438	20250423	120000	2471739100	41600	41650	41650	41575	50
439	20250423	115900	2469658875	41650	41550	41650	41550	50
440	20250423	115800	2467578325	41600	41650	41650	41550	361
441	20250423	115700	2452569425	41650	41600	41650	41550	62
442	20250423	115600	2449989925	41600	41650	41650	41550	640
443	20250423	115500	2423365775	41650	41600	41650	41600	24
444	20250423	115400	2422366625	41650	41650	41650	41600	447
445	20250423	115300	2403768675	41600	41650	41650	41600	24
446	20250423	115200	2402769775	41650	41650	41650	41650	14
447	20250423	115100	2402186675	41650	41650	41700	41600	42
448	20250423	115000	2400437325	41600	41625	41650	41600	659
449	20250423	114900	2373022025	41650	41650	41650	41600	30
450	20250423	114800	2371772775	41650	41650	41650	41600	51
451	20250423	114700	2369648975	41650	41700	41700	41650	80
452	20250423	114600	2366316325	41650	41700	41700	41650	97
453	20250423	114500	2362275625	41650	41700	41700	41650	108
454	20250423	114400	2357776375	41700	41700	41700	41700	35
455	20250423	114300	2356316875	41700	41650	41700	41650	47
456	20250423	114200	2354358525	41700	41700	41700	41650	48
457	20250423	114100	2352357975	41700	41650	41700	41650	40
458	20250423	114000	2350691425	41700	41650	41700	41650	24
459	20250423	113900	2349690825	41650	41650	41700	41650	71
460	20250423	113800	2346732775	41700	41650	41700	41600	61
461	20250423	113700	2344192175	41650	41650	41700	41600	202
462	20250423	113600	2335778875	41650	41650	41650	41600	61
463	20250423	113500	2333240175	41650	41650	41650	41600	40
464	20250423	113400	2331575125	41700	41600	41700	41600	251
465	20250423	113300	2321125675	41600	41650	41650	41600	214
466	20250423	113200	2312212725	41650	41650	41650	41600	37
467	20250423	113100	2310672575	41600	41600	41700	41600	37
468	20250423	113000	2309131775	41600	41700	41700	41600	47
469	20250423	112900	2307172625	41700	41600	41700	41600	154
470	20250423	112800	2300764725	41600	41700	41700	41600	53
471	20250423	112700	2298557875	41650	41600	41650	41600	250
472	20250423	112600	2288146175	41650	41600	41650	41600	28
473	20250423	112500	2286980125	41650	41650	41650	41600	161
474	20250423	112400	2280275425	41600	41650	41650	41600	48
475	20250423	112300	2278276625	41600	41600	41650	41600	81
476	20250423	112200	2274904425	41650	41600	41650	41600	241
477	20250423	112100	2264867125	41600	41650	41650	41600	60
478	20250423	112000	2262370025	41650	41600	41650	41600	151
479	20250423	111900	2256087275	41650	41650	41650	41600	27
480	20250423	111800	2254963225	41650	41650	41650	41600	133
481	20250423	111700	2249430125	41650	41650	41650	41600	95
482	20250423	111600	2245474975	41650	41650	41650	41600	76
483	20250423	111500	2242309925	41650	41650	41650	41600	186
484	20250423	111400	2234569925	41650	41650	41650	41600	334
485	20250423	111300	2220663025	41650	41650	41650	41600	40
486	20250423	111200	2218997075	41650	41650	41700	41600	137
487	20250423	111100	2213290725	41700	41700	41700	41650	141
488	20250423	111000	2207417225	41650	41700	41700	41650	48
489	20250423	110900	2205416875	41700	41650	41700	41650	36
490	20250423	110800	2203916675	41700	41650	41700	41600	253
491	20250423	110700	2193379275	41600	41650	41650	41600	309
492	20250423	110600	2180516025	41600	41600	41650	41600	134
493	20250423	110500	2174940075	41650	41600	41650	41600	46
494	20250423	110400	2173025525	41650	41600	41650	41600	122
495	20250423	110300	2167944575	41600	41600	41650	41600	92
496	20250423	110200	2164115025	41650	41650	41650	41600	19
497	20250423	110100	2163323725	41650	41650	41650	41600	17
498	20250423	110000	2162615975	41600	41600	41650	41600	183
499	20250423	105900	2155002125	41650	41650	41650	41600	32
500	20250423	105800	2153669375	41600	41600	41650	41600	36
501	20250423	105700	2152171225	41650	41650	41650	41600	12
502	20250423	105600	2151671825	41650	41650	41650	41600	66
503	20250423	105500	2148924025	41600	41550	41650	41550	988
504	20250423	105400	2107822775	41600	41600	41600	41550	260
505	20250423	105300	2097007075	41600	41550	41600	41550	204
506	20250423	105200	2088528475	41550	41600	41600	41550	134
507	20250423	105100	2082955025	41550	41600	41650	41550	1432
508	20250423	105000	2023383225	41600	41650	41650	41600	33
509	20250423	104900	2022009075	41650	41600	41650	41600	77
510	20250423	104800	2018803425	41600	41700	41700	41600	149
511	20250423	104700	2012600325	41700	41650	41700	41600	1071
512	20250423	104600	1967993225	41650	41600	41650	41600	414
513	20250423	104500	1950761075	41650	41650	41700	41650	42
514	20250423	104400	1949011725	41700	41600	41700	41600	41
515	20250423	104300	1947303825	41650	41650	41650	41600	162
516	20250423	104200	1940556575	41650	41650	41650	41600	186
517	20250423	104100	1932816725	41600	41700	41700	41600	83
518	20250423	104000	1929360175	41700	41700	41700	41650	134
519	20250423	103900	1923778225	41700	41650	41700	41650	127
520	20250423	103800	1918488225	41700	41700	41700	41650	80
521	20250423	103700	1915155525	41700	41650	41700	41650	67
522	20250423	103600	1912364125	41700	41700	41700	41650	61
523	20250423	103500	1909823275	41700	41700	41700	41650	977
524	20250423	103400	1869126175	41650	41700	41750	41650	421
525	20250423	103300	1851590175	41650	41700	41700	41650	19
526	20250423	103200	1850798625	41750	41650	41750	41650	234
527	20250423	103100	1841039775	41750	41700	41750	41650	203
528	20250423	103000	1832573875	41700	41700	41700	41700	182
529	20250423	102900	1824984475	41700	41700	41700	41650	292
530	20250423	102800	1812808425	41700	41700	41700	41650	609
531	20250423	102700	1787414425	41700	41750	41750	41700	328
532	20250423	102600	1773735775	41750	41750	41750	41750	23
533	20250423	102500	1772775525	41750	41750	41750	41700	47
534	20250423	102400	1770813325	41700	41750	41750	41700	146
535	20250423	102300	1764723375	41750	41750	41750	41700	164
536	20250423	102200	1757876625	41750	41750	41750	41700	92
537	20250423	102100	1754035925	41750	41850	41850	41700	2355
538	20250423	102000	1655682325	41850	41800	41850	41800	54
539	20250423	101900	1653423925	41800	41850	41850	41800	24
540	20250423	101800	1652419775	41800	41800	41850	41800	40
541	20250423	101700	1650747325	41800	41850	41850	41800	51
542	20250423	101600	1648613325	41850	41850	41850	41800	63
543	20250423	101500	1645978125	41850	41800	41850	41750	613
544	20250423	101400	1620342575	41800	41750	41800	41750	46
545	20250423	101300	1618421375	41750	41800	41800	41750	516
546	20250423	101200	1596863475	41750	41800	41800	41750	52
547	20250423	101100	1594691325	41800	41750	41800	41750	65
548	20250423	101000	1591976925	41750	41800	41800	41750	179
549	20250423	100900	1584503075	41800	41800	41800	41750	33
550	20250423	100800	1583124725	41800	41850	41850	41750	64
551	20250423	100700	1580449925	41850	41650	41850	41650	4191
552	20250423	100600	1405499225	41650	41800	41800	41650	2233
553	20250423	100500	1312337025	41800	41850	41850	41750	221
554	20250423	100400	1303099125	41850	41850	41850	41800	110
555	20250423	100300	1298500025	41850	41850	41850	41800	21
556	20250423	100200	1297621425	41800	41850	41850	41800	264
557	20250423	100100	1286574375	41850	41850	41850	41800	208
558	20250423	100000	1277879075	41850	41850	41850	41800	29
559	20250423	095900	1276665775	41850	41850	41850	41800	34
560	20250423	095800	1275243425	41850	41850	41850	41800	85
561	20250423	095700	1271690075	41850	41850	41850	41800	23
562	20250423	095600	1270727725	41850	41850	41850	41800	78
563	20250423	095500	1267466925	41800	41850	41850	41800	124
564	20250423	095400	1262282975	41850	41850	41900	41800	626
565	20250423	095300	1236086075	41850	41800	41900	41800	605
566	20250423	095200	1210769575	41800	41850	41850	41800	8
567	20250423	095100	1210434825	41850	41800	41850	41800	398
568	20250423	095000	1193783775	41800	41800	41850	41800	37
569	20250423	094900	1192236725	41850	41850	41850	41850	25
570	20250423	094800	1191190475	41800	41900	41900	41800	694
571	20250423	094700	1162141575	41800	41800	41900	41800	63
572	20250423	094600	1159507225	41800	41750	41850	41750	543
573	20250423	094500	1136805075	41800	41850	41850	41750	644
574	20250423	094400	1109869425	41850	41850	41900	41850	9
575	20250423	094300	1109492675	41850	41800	41850	41800	346
576	20250423	094200	1095013975	41750	41800	41800	41750	254
577	20250423	094100	1084396825	41750	41800	41800	41750	65
578	20250423	094000	1081680125	41850	41750	41850	41750	64
579	20250423	093900	1079005675	41850	41800	41850	41800	288
580	20250423	093800	1066967125	41850	41850	41850	41850	66
581	20250423	093700	1064205025	41850	41800	41850	41750	586
582	20250423	093600	1039711625	41800	41750	41800	41700	1184
583	20250423	093500	990275275	41700	41650	41750	41650	376
584	20250423	093400	974580825	41650	41600	41750	41600	1078
585	20250423	093300	929677625	41600	41600	41600	41550	730
586	20250423	093200	899313725	41600	41600	41650	41550	2099
587	20250423	093100	812035250	41650	41650	41750	41600	1277
588	20250423	093000	758849250	41650	41750	41750	41650	1026
589	20250423	092900	716087325	41650	41700	41700	41650	384
590	20250423	092800	700080725	41750	41650	41750	41650	573
591	20250423	092700	676168325	41650	41650	41700	41650	602
592	20250423	092600	651080025	41650	41675	41700	41650	276
593	20250423	092500	639583100	41650	41700	41700	41600	1031
594	20250423	092400	596646950	41700	41700	41800	41650	141
595	20250423	092300	590768200	41800	41750	41800	41650	258
596	20250423	092200	580002550	41750	41750	41750	41650	759
597	20250423	092100	548357850	41750	41800	41800	41700	315
598	20250423	092000	535206950	41750	41850	41850	41700	1425
599	20250423	091900	475680200	41850	41850	41850	41800	120
600	20250423	091800	470658250	41850	41850	41850	41850	278
601	20250423	091700	459023950	41850	41850	41850	41850	20
602	20250423	091600	458186950	41850	41900	41900	41850	55
603	20250423	091500	455882700	41900	41900	41900	41850	172
604	20250423	091400	448676150	41850	41800	41850	41800	48
605	20250423	091300	446668300	41800	41850	41900	41750	1231
606	20250423	091200	395093350	41850	41800	41900	41750	1192
607	20250423	091100	345222550	41700	41750	41750	41700	137
608	20250423	091000	339503950	41750	41850	41850	41650	933
609	20250423	090900	300592250	41700	41750	41800	41700	1228
610	20250423	090800	249306600	41750	41800	41850	41700	942
611	20250423	090700	209963000	41750	41850	41950	41750	547
612	20250423	090600	187087450	41850	41850	41900	41750	609
613	20250423	090500	161612050	41850	41850	41950	41800	391
614	20250423	090400	145247250	41850	41850	41950	41800	896
615	20250423	090300	107762000	41850	42000	42050	41800	1143
616	20250423	090200	59856450	42000	42000	42000	42000	172
617	20250423	090100	52632450	42200	42100	42350	42000	764
618	20250423	090000	20460250	42300	42400	42400	42300	483