KissMeData/272290/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	210000	8039942750	29800	29800	29800	29800	2534
3	20240425	205900	8039942750	29800	29800	29800	29800	0
4	20240425	205800	8039942750	29800	29800	29800	29800	0
5	20240425	205700	8039942750	29800	29800	29800	29800	0
6	20240425	205600	8039942750	29800	29800	29800	29800	0
7	20240425	205500	8039942750	29800	29800	29800	29800	0
8	20240425	205400	8039942750	29800	29800	29800	29800	0
9	20240425	205300	8039942750	29800	29800	29800	29800	0
10	20240425	205200	8039942750	29800	29800	29800	29800	0
11	20240425	205100	8039942750	29800	29800	29800	29800	0
12	20240425	205000	8039942750	29800	29800	29800	29800	0
13	20240425	204900	8039942750	29800	29800	29800	29800	0
14	20240425	204800	8039942750	29800	29800	29800	29800	0
15	20240425	204700	8039942750	29800	29800	29800	29800	0
16	20240425	204600	8039942750	29800	29800	29800	29800	0
17	20240425	204500	8039942750	29800	29800	29800	29800	0
18	20240425	204400	8039942750	29800	29800	29800	29800	0
19	20240425	204300	8039942750	29800	29800	29800	29800	0
20	20240425	204200	8039942750	29800	29800	29800	29800	0
21	20240425	204100	8039942750	29800	29800	29800	29800	0
22	20240425	204000	8039942750	29800	29800	29800	29800	0
23	20240425	203900	8039942750	29800	29800	29800	29800	0
24	20240425	203800	8039942750	29800	29800	29800	29800	0
25	20240425	203700	8039942750	29800	29800	29800	29800	0
26	20240425	203600	8039942750	29800	29800	29800	29800	0
27	20240425	203500	8039942750	29800	29800	29800	29800	0
28	20240425	203400	8039942750	29800	29800	29800	29800	0
29	20240425	203300	8039942750	29800	29800	29800	29800	0
30	20240425	203200	8039942750	29800	29800	29800	29800	0
31	20240425	203100	8039942750	29800	29800	29800	29800	0
32	20240425	203000	8039942750	29800	29800	29800	29800	2534
33	20240425	202900	8039942750	29800	29800	29800	29800	0
34	20240425	202800	8039942750	29800	29800	29800	29800	0
35	20240425	202700	8039942750	29800	29800	29800	29800	0
36	20240425	202600	8039942750	29800	29800	29800	29800	0
37	20240425	202500	8039942750	29800	29800	29800	29800	0
38	20240425	202400	8039942750	29800	29800	29800	29800	0
39	20240425	202300	8039942750	29800	29800	29800	29800	0
40	20240425	202200	8039942750	29800	29800	29800	29800	0
41	20240425	202100	8039942750	29800	29800	29800	29800	0
42	20240425	202000	8039942750	29800	29800	29800	29800	0
43	20240425	201900	8039942750	29800	29800	29800	29800	0
44	20240425	201800	8039942750	29800	29800	29800	29800	0
45	20240425	201700	8039942750	29800	29800	29800	29800	0
46	20240425	201600	8039942750	29800	29800	29800	29800	0
47	20240425	201500	8039942750	29800	29800	29800	29800	0
48	20240425	201400	8039942750	29800	29800	29800	29800	0
49	20240425	201300	8039942750	29800	29800	29800	29800	0
50	20240425	201200	8039942750	29800	29800	29800	29800	0
51	20240425	201100	8039942750	29800	29800	29800	29800	0
52	20240425	201000	8039942750	29800	29800	29800	29800	0
53	20240425	200900	8039942750	29800	29800	29800	29800	0
54	20240425	200800	8039942750	29800	29800	29800	29800	0
55	20240425	200700	8039942750	29800	29800	29800	29800	0
56	20240425	200600	8039942750	29800	29800	29800	29800	0
57	20240425	200500	8039942750	29800	29800	29800	29800	0
58	20240425	200400	8039942750	29800	29800	29800	29800	0
59	20240425	200300	8039942750	29800	29800	29800	29800	0
60	20240425	200200	8039942750	29800	29800	29800	29800	0
61	20240425	200100	8039942750	29800	29800	29800	29800	0
62	20240425	200000	8039942750	29800	29800	29800	29800	2534
63	20240425	195900	8039942750	29800	29800	29800	29800	0
64	20240425	195800	8039942750	29800	29800	29800	29800	0
65	20240425	195700	8039942750	29800	29800	29800	29800	0
66	20240425	195600	8039942750	29800	29800	29800	29800	0
67	20240425	195500	8039942750	29800	29800	29800	29800	0
68	20240425	195400	8039942750	29800	29800	29800	29800	0
69	20240425	195300	8039942750	29800	29800	29800	29800	0
70	20240425	195200	8039942750	29800	29800	29800	29800	0
71	20240425	195100	8039942750	29800	29800	29800	29800	0
72	20240425	195000	8039942750	29800	29800	29800	29800	0
73	20240425	194900	8039942750	29800	29800	29800	29800	0
74	20240425	194800	8039942750	29800	29800	29800	29800	0
75	20240425	194700	8039942750	29800	29800	29800	29800	0
76	20240425	194600	8039942750	29800	29800	29800	29800	0
77	20240425	194500	8039942750	29800	29800	29800	29800	0
78	20240425	194400	8039942750	29800	29800	29800	29800	0
79	20240425	194300	8039942750	29800	29800	29800	29800	0
80	20240425	194200	8039942750	29800	29800	29800	29800	0
81	20240425	194100	8039942750	29800	29800	29800	29800	0
82	20240425	194000	8039942750	29800	29800	29800	29800	0
83	20240425	193900	8039942750	29800	29800	29800	29800	0
84	20240425	193800	8039942750	29800	29800	29800	29800	0
85	20240425	193700	8039942750	29800	29800	29800	29800	0
86	20240425	193600	8039942750	29800	29800	29800	29800	0
87	20240425	193500	8039942750	29800	29800	29800	29800	0
88	20240425	193400	8039942750	29800	29800	29800	29800	0
89	20240425	193300	8039942750	29800	29800	29800	29800	0
90	20240425	193200	8039942750	29800	29800	29800	29800	0
91	20240425	193100	8039942750	29800	29800	29800	29800	0
92	20240425	193000	8039942750	29800	29800	29800	29800	2534
93	20240425	192900	8039942750	29800	29800	29800	29800	0
94	20240425	192800	8039942750	29800	29800	29800	29800	0
95	20240425	192700	8039942750	29800	29800	29800	29800	0
96	20240425	192600	8039942750	29800	29800	29800	29800	0
97	20240425	192500	8039942750	29800	29800	29800	29800	0
98	20240425	192400	8039942750	29800	29800	29800	29800	0
99	20240425	192300	8039942750	29800	29800	29800	29800	0
100	20240425	192200	8039942750	29800	29800	29800	29800	0
101	20240425	192100	8039942750	29800	29800	29800	29800	0
102	20240425	192000	8039942750	29800	29800	29800	29800	0
103	20240425	191900	8039942750	29800	29800	29800	29800	0
104	20240425	191800	8039942750	29800	29800	29800	29800	0
105	20240425	191700	8039942750	29800	29800	29800	29800	0
106	20240425	191600	8039942750	29800	29800	29800	29800	0
107	20240425	191500	8039942750	29800	29800	29800	29800	0
108	20240425	191400	8039942750	29800	29800	29800	29800	0
109	20240425	191300	8039942750	29800	29800	29800	29800	0
110	20240425	191200	8039942750	29800	29800	29800	29800	0
111	20240425	191100	8039942750	29800	29800	29800	29800	0
112	20240425	191000	8039942750	29800	29800	29800	29800	0
113	20240425	190900	8039942750	29800	29800	29800	29800	0
114	20240425	190800	8039942750	29800	29800	29800	29800	0
115	20240425	190700	8039942750	29800	29800	29800	29800	0
116	20240425	190600	8039942750	29800	29800	29800	29800	0
117	20240425	190500	8039942750	29800	29800	29800	29800	0
118	20240425	190400	8039942750	29800	29800	29800	29800	0
119	20240425	190300	8039942750	29800	29800	29800	29800	0
120	20240425	190200	8039942750	29800	29800	29800	29800	0
121	20240425	190100	8039942750	29800	29800	29800	29800	0
122	20240425	190000	8039942750	29800	29800	29800	29800	2534
123	20240425	185900	8039942750	29800	29800	29800	29800	0
124	20240425	185800	8039942750	29800	29800	29800	29800	0
125	20240425	185700	8039942750	29800	29800	29800	29800	0
126	20240425	185600	8039942750	29800	29800	29800	29800	0
127	20240425	185500	8039942750	29800	29800	29800	29800	0
128	20240425	185400	8039942750	29800	29800	29800	29800	0
129	20240425	185300	8039942750	29800	29800	29800	29800	0
130	20240425	185200	8039942750	29800	29800	29800	29800	0
131	20240425	185100	8039942750	29800	29800	29800	29800	0
132	20240425	185000	8039942750	29800	29800	29800	29800	0
133	20240425	184900	8039942750	29800	29800	29800	29800	0
134	20240425	184800	8039942750	29800	29800	29800	29800	0
135	20240425	184700	8039942750	29800	29800	29800	29800	0
136	20240425	184600	8039942750	29800	29800	29800	29800	0
137	20240425	184500	8039942750	29800	29800	29800	29800	0
138	20240425	184400	8039942750	29800	29800	29800	29800	0
139	20240425	184300	8039942750	29800	29800	29800	29800	0
140	20240425	184200	8039942750	29800	29800	29800	29800	0
141	20240425	184100	8039942750	29800	29800	29800	29800	0
142	20240425	184000	8039942750	29800	29800	29800	29800	0
143	20240425	183900	8039942750	29800	29800	29800	29800	0
144	20240425	183800	8039942750	29800	29800	29800	29800	0
145	20240425	183700	8039942750	29800	29800	29800	29800	0
146	20240425	183600	8039942750	29800	29800	29800	29800	0
147	20240425	183500	8039942750	29800	29800	29800	29800	0
148	20240425	183400	8039942750	29800	29800	29800	29800	0
149	20240425	183300	8039942750	29800	29800	29800	29800	0
150	20240425	183200	8039942750	29800	29800	29800	29800	0
151	20240425	183100	8039942750	29800	29800	29800	29800	0
152	20240425	183000	8039942750	29800	29800	29800	29800	2534
153	20240425	182900	8039942750	29800	29800	29800	29800	0
154	20240425	182800	8039942750	29800	29800	29800	29800	0
155	20240425	182700	8039942750	29800	29800	29800	29800	0
156	20240425	182600	8039942750	29800	29800	29800	29800	0
157	20240425	182500	8039942750	29800	29800	29800	29800	0
158	20240425	182400	8039942750	29800	29800	29800	29800	0
159	20240425	182300	8039942750	29800	29800	29800	29800	0
160	20240425	182200	8039942750	29800	29800	29800	29800	0
161	20240425	182100	8039942750	29800	29800	29800	29800	0
162	20240425	182000	8039942750	29800	29800	29800	29800	0
163	20240425	181900	8039942750	29800	29800	29800	29800	0
164	20240425	181800	8039942750	29800	29800	29800	29800	0
165	20240425	181700	8039942750	29800	29800	29800	29800	0
166	20240425	181600	8039942750	29800	29800	29800	29800	0
167	20240425	181500	8039942750	29800	29800	29800	29800	0
168	20240425	181400	8039942750	29800	29800	29800	29800	0
169	20240425	181300	8039942750	29800	29800	29800	29800	0
170	20240425	181200	8039942750	29800	29800	29800	29800	0
171	20240425	181100	8039942750	29800	29800	29800	29800	0
172	20240425	181000	8039942750	29800	29800	29800	29800	0
173	20240425	180900	8039942750	29800	29800	29800	29800	0
174	20240425	180800	8039942750	29800	29800	29800	29800	0
175	20240425	180700	8039942750	29800	29800	29800	29800	0
176	20240425	180600	8039942750	29800	29800	29800	29800	0
177	20240425	180500	8039942750	29800	29800	29800	29800	0
178	20240425	180400	8039942750	29800	29800	29800	29800	0
179	20240425	180300	8039942750	29800	29800	29800	29800	0
180	20240425	180200	8039942750	29800	29800	29800	29800	0
181	20240425	180100	8039942750	29800	29800	29800	29800	0
182	20240425	180000	8039942750	29800	29800	29800	29800	2534
183	20240425	175900	8039942750	29800	29800	29800	29800	0
184	20240425	175800	8039942750	29800	29800	29800	29800	0
185	20240425	175700	8039942750	29800	29800	29800	29800	0
186	20240425	175600	8039942750	29800	29800	29800	29800	0
187	20240425	175500	8039942750	29800	29800	29800	29800	0
188	20240425	175400	8039942750	29800	29800	29800	29800	0
189	20240425	175300	8039942750	29800	29800	29800	29800	0
190	20240425	175200	8039942750	29800	29800	29800	29800	0
191	20240425	175100	8039942750	29800	29800	29800	29800	0
192	20240425	175000	8039942750	29800	29800	29800	29800	0
193	20240425	174900	8039942750	29800	29800	29800	29800	0
194	20240425	174800	8039942750	29800	29800	29800	29800	0
195	20240425	174700	8039942750	29800	29800	29800	29800	0
196	20240425	174600	8039942750	29800	29800	29800	29800	0
197	20240425	174500	8039942750	29800	29800	29800	29800	0
198	20240425	174400	8039942750	29800	29800	29800	29800	0
199	20240425	174300	8039942750	29800	29800	29800	29800	0
200	20240425	174200	8039942750	29800	29800	29800	29800	0
201	20240425	174100	8039942750	29800	29800	29800	29800	0
202	20240425	174000	8039942750	29800	29800	29800	29800	0
203	20240425	173900	8039942750	29800	29800	29800	29800	0
204	20240425	173800	8039942750	29800	29800	29800	29800	0
205	20240425	173700	8039942750	29800	29800	29800	29800	0
206	20240425	173600	8039942750	29800	29800	29800	29800	0
207	20240425	173500	8039942750	29800	29800	29800	29800	0
208	20240425	173400	8039942750	29800	29800	29800	29800	0
209	20240425	173300	8039942750	29800	29800	29800	29800	0
210	20240425	173200	8039942750	29800	29800	29800	29800	0
211	20240425	173100	8039942750	29800	29800	29800	29800	0
212	20240425	173000	8039942750	29800	29800	29800	29800	2534
213	20240425	172900	8039942750	29800	29800	29800	29800	0
214	20240425	172800	8039942750	29800	29800	29800	29800	0
215	20240425	172700	8039942750	29800	29800	29800	29800	0
216	20240425	172600	8039942750	29800	29800	29800	29800	0
217	20240425	172500	8039942750	29800	29800	29800	29800	0
218	20240425	172400	8039942750	29800	29800	29800	29800	0
219	20240425	172300	8039942750	29800	29800	29800	29800	0
220	20240425	172200	8039942750	29800	29800	29800	29800	0
221	20240425	172100	8039942750	29800	29800	29800	29800	0
222	20240425	172000	8039942750	29800	29800	29800	29800	0
223	20240425	171900	8039942750	29800	29800	29800	29800	0
224	20240425	171800	8039942750	29800	29800	29800	29800	0
225	20240425	171700	8039942750	29800	29800	29800	29800	0
226	20240425	171600	8039942750	29800	29800	29800	29800	0
227	20240425	171500	8039942750	29800	29800	29800	29800	0
228	20240425	171400	8039942750	29800	29800	29800	29800	0
229	20240425	171300	8039942750	29800	29800	29800	29800	0
230	20240425	171200	8039942750	29800	29800	29800	29800	0
231	20240425	171100	8039942750	29800	29800	29800	29800	0
232	20240425	171000	8039942750	29800	29800	29800	29800	0
233	20240425	170900	8039942750	29800	29800	29800	29800	0
234	20240425	170800	8039942750	29800	29800	29800	29800	0
235	20240425	170700	8039942750	29800	29800	29800	29800	0
236	20240425	170600	8039942750	29800	29800	29800	29800	0
237	20240425	170500	8039942750	29800	29800	29800	29800	0
238	20240425	170400	8039942750	29800	29800	29800	29800	0
239	20240425	170300	8039942750	29800	29800	29800	29800	0
240	20240425	170200	8039942750	29800	29800	29800	29800	0
241	20240425	170100	8039942750	29800	29800	29800	29800	0
242	20240425	170000	8039942750	29800	29800	29800	29800	2534
243	20240425	165900	8039942750	29800	29800	29800	29800	0
244	20240425	165800	8039942750	29800	29800	29800	29800	0
245	20240425	165700	8039942750	29800	29800	29800	29800	0
246	20240425	165600	8039942750	29800	29800	29800	29800	0
247	20240425	165500	8039942750	29800	29800	29800	29800	0
248	20240425	165400	8039942750	29800	29800	29800	29800	0
249	20240425	165300	8039942750	29800	29800	29800	29800	0
250	20240425	165200	8039942750	29800	29800	29800	29800	0
251	20240425	165100	8039942750	29800	29800	29800	29800	0
252	20240425	165000	8039942750	29800	29800	29800	29800	0
253	20240425	164900	8039942750	29800	29800	29800	29800	0
254	20240425	164800	8039942750	29800	29800	29800	29800	0
255	20240425	164700	8039942750	29800	29800	29800	29800	0
256	20240425	164600	8039942750	29800	29800	29800	29800	0
257	20240425	164500	8039942750	29800	29800	29800	29800	0
258	20240425	164400	8039942750	29800	29800	29800	29800	0
259	20240425	164300	8039942750	29800	29800	29800	29800	0
260	20240425	164200	8039942750	29800	29800	29800	29800	0
261	20240425	164100	8039942750	29800	29800	29800	29800	0
262	20240425	164000	8039942750	29800	29800	29800	29800	0
263	20240425	163900	8039942750	29800	29800	29800	29800	0
264	20240425	163800	8039942750	29800	29800	29800	29800	0
265	20240425	163700	8039942750	29800	29800	29800	29800	0
266	20240425	163600	8039942750	29800	29800	29800	29800	0
267	20240425	163500	8039942750	29800	29800	29800	29800	0
268	20240425	163400	8039942750	29800	29800	29800	29800	0
269	20240425	163300	8039942750	29800	29800	29800	29800	0
270	20240425	163200	8039942750	29800	29800	29800	29800	0
271	20240425	163100	8039942750	29800	29800	29800	29800	0
272	20240425	163000	8039942750	29800	29800	29800	29800	2534
273	20240425	162900	8039942750	29800	29800	29800	29800	0
274	20240425	162800	8039942750	29800	29800	29800	29800	0
275	20240425	162700	8039942750	29800	29800	29800	29800	0
276	20240425	162600	8039942750	29800	29800	29800	29800	0
277	20240425	162500	8039942750	29800	29800	29800	29800	0
278	20240425	162400	8039942750	29800	29800	29800	29800	0
279	20240425	162300	8039942750	29800	29800	29800	29800	0
280	20240425	162200	8039942750	29800	29800	29800	29800	0
281	20240425	162100	8039942750	29800	29800	29800	29800	0
282	20240425	162000	8039942750	29800	29800	29800	29800	0
283	20240425	161900	8039942750	29800	29800	29800	29800	0
284	20240425	161800	8039942750	29800	29800	29800	29800	0
285	20240425	161700	8039942750	29800	29800	29800	29800	0
286	20240425	161600	8039942750	29800	29800	29800	29800	0
287	20240425	161500	8039942750	29800	29800	29800	29800	0
288	20240425	161400	8039942750	29800	29800	29800	29800	0
289	20240425	161300	8039942750	29800	29800	29800	29800	0
290	20240425	161200	8039942750	29800	29800	29800	29800	0
291	20240425	161100	8039942750	29800	29800	29800	29800	0
292	20240425	161000	8039942750	29800	29800	29800	29800	0
293	20240425	160900	8039942750	29800	29800	29800	29800	0
294	20240425	160800	8039942750	29800	29800	29800	29800	0
295	20240425	160700	8039942750	29800	29800	29800	29800	0
296	20240425	160600	8039942750	29800	29800	29800	29800	0
297	20240425	160500	8039942750	29800	29800	29800	29800	0
298	20240425	160400	8039942750	29800	29800	29800	29800	0
299	20240425	160300	8039942750	29800	29800	29800	29800	0
300	20240425	160200	8039942750	29800	29800	29800	29800	0
301	20240425	160100	8039942750	29800	29800	29800	29800	0
302	20240425	160000	8039942750	29800	29800	29800	29800	2534
303	20240425	155900	8039942750	29800	29800	29800	29800	0
304	20240425	155800	8039942750	29800	29800	29800	29800	0
305	20240425	155700	8039942750	29800	29800	29800	29800	0
306	20240425	155600	8039942750	29800	29800	29800	29800	0
307	20240425	155500	8039942750	29800	29800	29800	29800	0
308	20240425	155400	8039942750	29800	29800	29800	29800	0
309	20240425	155300	8039942750	29800	29800	29800	29800	0
310	20240425	155200	8039942750	29800	29800	29800	29800	0
311	20240425	155100	8039942750	29800	29800	29800	29800	0
312	20240425	155000	8039942750	29800	29800	29800	29800	0
313	20240425	154900	8039942750	29800	29800	29800	29800	0
314	20240425	154800	8039942750	29800	29800	29800	29800	0
315	20240425	154700	8039942750	29800	29800	29800	29800	0
316	20240425	154600	8039942750	29800	29800	29800	29800	0
317	20240425	154500	8039942750	29800	29800	29800	29800	0
318	20240425	154400	8039942750	29800	29800	29800	29800	0
319	20240425	154300	8039942750	29800	29800	29800	29800	0
320	20240425	154200	8039942750	29800	29800	29800	29800	0
321	20240425	154100	8039942750	29800	29800	29800	29800	0
322	20240425	154000	8039942750	29800	29800	29800	29800	0
323	20240425	153900	8039942750	29800	29800	29800	29800	0
324	20240425	153800	8039942750	29800	29800	29800	29800	0
325	20240425	153700	8039942750	29800	29800	29800	29800	0
326	20240425	153600	8039942750	29800	29800	29800	29800	0
327	20240425	153500	8039942750	29800	29800	29800	29800	0
328	20240425	153400	8039942750	29800	29800	29800	29800	0
329	20240425	153300	8039942750	29800	29800	29800	29800	0
330	20240425	153200	8039942750	29800	29800	29800	29800	0
331	20240425	153100	8039942750	29800	29800	29800	29800	0
332	20240425	153000	8039942750	29800	29800	29800	29800	5068
333	20240425	152900	7964429550	29850	29850	29850	29850	0
334	20240425	152800	7964429550	29850	29850	29850	29850	0
335	20240425	152700	7964429550	29850	29850	29850	29850	0
336	20240425	152600	7964429550	29850	29850	29850	29850	0
337	20240425	152500	7964429550	29850	29850	29850	29850	0
338	20240425	152400	7964429550	29850	29850	29850	29850	0
339	20240425	152300	7964429550	29850	29850	29850	29850	0
340	20240425	152200	7964429550	29850	29850	29850	29850	0
341	20240425	152100	7964429550	29850	29850	29850	29850	0
342	20240425	152000	7964429550	29850	29850	29850	29850	0
343	20240425	151900	7964429550	29850	29800	29850	29700	2242
344	20240425	151800	7897671750	29850	29800	29850	29750	239
345	20240425	151700	7890556500	29850	29800	29900	29750	1043
346	20240425	151600	7859458350	29850	29850	29850	29800	247
347	20240425	151500	7852085850	29850	29850	29850	29800	206
348	20240425	151400	7845937300	29850	29850	29900	29800	155
349	20240425	151300	7841310600	29900	29850	29900	29800	645
350	20240425	151200	7822048900	29850	29850	29850	29800	33
351	20240425	151100	7821063950	29800	29800	29900	29800	577
352	20240425	151000	7803856700	29800	29850	29900	29800	465
353	20240425	150900	7789966300	29900	29850	29900	29850	430
354	20240425	150800	7777129200	29850	29900	29900	29850	33
355	20240425	150700	7776142850	29850	29900	30000	29850	2268
356	20240425	150600	7708189700	29900	29900	29950	29900	274
357	20240425	150500	7699995700	29950	29950	29950	29900	1906
358	20240425	150400	7642911250	29950	29850	29950	29850	1121
359	20240425	150300	7609369400	29850	29900	29900	29850	282
360	20240425	150200	7600951650	29900	29850	29900	29850	245
361	20240425	150100	7593628400	29850	29750	29850	29750	2438
362	20240425	150000	7521094800	29750	29800	29800	29750	919
363	20240425	145900	7493752100	29800	29850	29850	29800	1527
364	20240425	145800	7448224000	29850	29850	29850	29800	149
365	20240425	145700	7443779450	29800	29800	29850	29750	464
366	20240425	145600	7429950500	29800	29800	29850	29750	521
367	20240425	145500	7414413350	29800	29850	29850	29800	458
368	20240425	145400	7400762850	29850	29850	29850	29800	74
369	20240425	145300	7398554200	29800	29800	29850	29800	354
370	20240425	145200	7387988450	29800	29800	29850	29800	72
371	20240425	145100	7385840700	29800	29800	29850	29800	48
372	20240425	145000	7384408450	29850	29800	29850	29750	546
373	20240425	144900	7368127550	29800	29800	29800	29750	73
374	20240425	144800	7365953050	29750	29750	29800	29750	128
375	20240425	144700	7362144750	29800	29800	29800	29750	298
376	20240425	144600	7353268650	29750	29750	29800	29750	104
377	20240425	144500	7350171950	29800	29800	29800	29750	383
378	20240425	144400	7338765350	29750	29750	29800	29750	289
379	20240425	144300	7330165750	29750	29800	29800	29750	155
380	20240425	144200	7325551750	29800	29750	29800	29750	384
381	20240425	144100	7314127450	29750	29800	29800	29700	461
382	20240425	144000	7300409800	29800	29800	29850	29800	85
383	20240425	143900	7297875100	29800	29750	29850	29750	208
384	20240425	143800	7291673350	29800	29800	29800	29750	96
385	20240425	143700	7288812800	29800	29850	29850	29800	160
386	20240425	143600	7284042750	29800	29850	29850	29800	84
387	20240425	143500	7281536900	29800	29800	29850	29800	119
388	20240425	143400	7277990400	29800	29850	29850	29800	62
389	20240425	143300	7276140300	29800	29800	29800	29750	226
390	20240425	143200	7269405900	29800	29850	29850	29750	206
391	20240425	143100	7263271100	29750	29800	29800	29750	53
392	20240425	143000	7261692100	29850	29900	29900	29800	1454
393	20240425	142900	7218333900	29850	29850	29900	29800	715
394	20240425	142800	7197018050	29850	29900	29900	29800	229
395	20240425	142700	7190180150	29900	29850	29900	29850	188
396	20240425	142600	7184559350	29850	29900	29900	29850	176
397	20240425	142500	7179302950	29800	29850	29900	29800	623
398	20240425	142400	7160711000	29850	29950	29950	29850	109
399	20240425	142300	7157450400	29900	29950	29950	29900	359
400	20240425	142200	7146713950	29950	29900	29950	29900	240
401	20240425	142100	7139526400	29950	29950	29950	29900	54
402	20240425	142000	7137909700	29950	29900	29950	29900	38
403	20240425	141900	7136771750	29900	29950	30000	29900	286
404	20240425	141800	7128206000	29950	29950	29950	29850	604
405	20240425	141700	7110165850	29950	29900	29950	29900	72
406	20240425	141600	7108011250	29900	29950	29950	29900	263
407	20240425	141500	7100135150	29950	29950	29950	29900	88
408	20240425	141400	7097500150	29950	30000	30000	29900	91
409	20240425	141300	7094773800	30000	29950	30000	29950	865
410	20240425	141200	7068828300	29950	29950	29950	29950	57
411	20240425	141100	7067121150	29950	30000	30000	29900	225
412	20240425	141000	7060386150	29950	29900	29950	29900	142
413	20240425	140900	7056133750	29900	30000	30000	29900	123
414	20240425	140800	7052447300	30000	29900	30000	29900	166
415	20240425	140700	7047473750	29950	30000	30000	29950	76
416	20240425	140600	7045195750	30000	29950	30000	29950	49
417	20240425	140500	7043726250	30000	29900	30000	29900	520
418	20240425	140400	7028156650	29900	29900	29950	29900	959
419	20240425	140300	6999480950	29950	29950	29950	29900	42
420	20240425	140200	6998223300	29900	29950	30000	29900	436
421	20240425	140100	6985171900	29950	29950	30000	29950	701
422	20240425	140000	6964175250	30000	29950	30000	29950	546
423	20240425	135900	6947820350	30000	29950	30000	29950	540
424	20240425	135800	6931636900	30000	30000	30000	29950	521
425	20240425	135700	6916028700	29950	30000	30000	29950	138
426	20240425	135600	6911893700	30000	29950	30000	29950	310
427	20240425	135500	6902598950	29950	29950	30000	29950	83
428	20240425	135400	6900109650	29950	29950	30000	29950	46
429	20240425	135300	6898730350	30000	30000	30000	29950	266
430	20240425	135200	6890751700	30050	30050	30050	29950	362
431	20240425	135100	6879899200	30050	30050	30050	29950	554
432	20240425	135000	6863286850	29950	30050	30050	29950	385
433	20240425	134900	6851742700	30000	30050	30050	30000	1556
434	20240425	134800	6805001650	30050	30100	30150	30050	390
435	20240425	134700	6793261800	30100	30100	30150	30100	192
436	20240425	134600	6787482300	30150	30100	30150	30100	244
437	20240425	134500	6780136150	30100	30150	30150	30100	369
438	20240425	134400	6769017650	30150	30050	30150	30050	215
439	20240425	134300	6762550150	30050	30000	30050	30000	760
440	20240425	134200	6739748400	30050	30100	30100	30050	696
441	20240425	134100	6718821500	30150	30100	30150	30100	52
442	20240425	134000	6717255050	30050	30050	30100	30050	292
443	20240425	133900	6708474900	30100	30150	30150	30050	896
444	20240425	133800	6681492150	30150	30050	30150	30050	360
445	20240425	133700	6670656000	30050	30150	30150	30050	427
446	20240425	133600	6657808100	30100	30100	30150	30100	307
447	20240425	133500	6648555800	30150	30150	30150	30100	119
448	20240425	133400	6644968150	30150	30150	30200	30150	181
449	20240425	133300	6639508650	30150	30100	30150	30100	326
450	20240425	133200	6629685700	30150	30150	30150	30100	595
451	20240425	133100	6611773650	30100	30150	30200	30100	596
452	20240425	133000	6593795700	30150	30150	30200	30150	130
453	20240425	132900	6589874300	30200	30200	30200	30100	894
454	20240425	132800	6562917900	30200	30200	30250	30200	443
455	20240425	132700	6549527950	30200	30200	30200	30150	237
456	20240425	132600	6542371450	30200	30200	30250	30150	839
457	20240425	132500	6517053000	30200	30250	30300	30200	693
458	20240425	132400	6496107600	30250	30300	30300	30200	1792
459	20240425	132300	6441897750	30300	30300	30350	30250	659
460	20240425	132200	6421934600	30300	30350	30350	30300	419
461	20240425	132100	6409225050	30350	30250	30350	30250	2135
462	20240425	132000	6344465000	30300	30250	30300	30250	690
463	20240425	131900	6323590200	30250	30350	30350	30250	843
464	20240425	131800	6298051300	30300	30350	30350	30300	803
465	20240425	131700	6273716150	30300	30350	30350	30300	718
466	20240425	131600	6251950700	30350	30300	30400	30300	3709
467	20240425	131500	6139309800	30350	30350	30400	30350	902
468	20240425	131400	6111932200	30350	30350	30400	30300	1013
469	20240425	131300	6081169850	30400	30400	30450	30400	1613
470	20240425	131200	6032091050	30400	30200	30450	30150	9656
471	20240425	131100	5739518350	30200	30050	30200	30050	5324
472	20240425	131000	5579087350	30100	30000	30100	30000	2836
473	20240425	130900	5493920100	30000	29950	30050	29950	802
474	20240425	130800	5469867500	30000	30000	30000	30000	713
475	20240425	130700	5448477500	30000	29950	30000	29950	81
476	20240425	130600	5446048950	29950	29950	30000	29950	668
477	20240425	130500	5426040750	29950	29950	30000	29950	811
478	20240425	130400	5401719450	29950	29950	30000	29950	232
479	20240425	130300	5394768600	29950	29950	30000	29950	855
480	20240425	130200	5369157300	29950	29900	29950	29900	212
481	20240425	130100	5362808350	29950	29950	29950	29950	68
482	20240425	130000	5360771750	29900	29950	30000	29900	1800
483	20240425	125900	5306855150	30000	29950	30000	29950	774
484	20240425	125800	5283657300	29950	29950	30000	29950	85
485	20240425	125700	5281110150	30000	30000	30000	29950	1008
486	20240425	125600	5250874700	29950	29950	30000	29950	136
487	20240425	125500	5246800050	30000	30000	30000	29900	391
488	20240425	125400	5235088400	29950	30000	30000	29950	542
489	20240425	125300	5218830000	30000	29950	30000	29950	63
490	20240425	125200	5216941200	29900	29950	29950	29900	105
491	20240425	125100	5213796700	29950	29950	30000	29950	447
492	20240425	125000	5200397450	29950	29950	30000	29950	458
493	20240425	124900	5186678000	30000	30000	30000	29950	175
494	20240425	124800	5181429750	29950	29950	30000	29950	359
495	20240425	124700	5170667550	30000	29950	30000	29950	278
496	20240425	124600	5162333950	29950	29950	30000	29950	517
497	20240425	124500	5146828950	29950	30000	30000	29950	317
498	20240425	124400	5137319700	29950	30000	30000	29950	293
499	20240425	124300	5128536400	30000	30000	30000	30000	175
500	20240425	124200	5123286400	30050	30000	30050	30000	1403
501	20240425	124100	5081185750	30050	29950	30050	29950	963
502	20240425	124000	5052285000	30000	30000	30000	29950	398
503	20240425	123900	5040345350	29950	30000	30000	29950	438
504	20240425	123800	5027206000	29950	30000	30050	29950	691
505	20240425	123700	5006474850	30000	30050	30050	30000	2012
506	20240425	123600	4946097750	30050	30100	30150	30050	1098
507	20240425	123500	4913089600	30100	30100	30150	30100	272
508	20240425	123400	4904900350	30100	30100	30150	30050	889
509	20240425	123300	4878140400	30100	30100	30150	30100	563
510	20240425	123200	4861192350	30150	30150	30150	30100	497
511	20240425	123100	4846208100	30100	30150	30150	30100	1577
512	20240425	123000	4798695450	30100	30050	30100	30050	1218
513	20240425	122900	4762041750	30100	30050	30100	30050	732
514	20240425	122800	4740010250	30100	30050	30100	30050	1898
515	20240425	122700	4682955200	30000	30050	30050	30000	377
516	20240425	122600	4671640750	30050	30050	30050	30050	346
517	20240425	122500	4661243450	30050	30150	30150	30050	850
518	20240425	122400	4635663700	30100	30050	30100	30000	3249
519	20240425	122300	4538023900	30000	30000	30050	29950	2623
520	20240425	122200	4459334200	30000	30050	30050	30000	1013
521	20240425	122100	4428923150	29950	30000	30100	29950	2551
522	20240425	122000	4352266150	30000	29900	30000	29850	7723
523	20240425	121900	4120928350	29900	29800	29900	29800	658
524	20240425	121800	4101283800	29900	29700	29900	29700	7625
525	20240425	121700	3874041300	29700	29550	29750	29550	5476
526	20240425	121600	3711588150	29550	29500	29550	29500	788
527	20240425	121500	3688303400	29500	29500	29550	29500	117
528	20240425	121400	3684850500	29500	29550	29550	29500	559
529	20240425	121300	3668349650	29500	29500	29550	29500	69
530	20240425	121200	3666311700	29550	29550	29550	29500	603
531	20240425	121100	3648496950	29550	29550	29550	29550	203
532	20240425	121000	3642498300	29550	29550	29550	29500	136
533	20240425	120900	3638481300	29550	29500	29550	29500	50
534	20240425	120800	3637004250	29500	29500	29550	29450	323
535	20240425	120700	3627465900	29500	29550	29550	29500	145
536	20240425	120600	3623186950	29500	29500	29550	29500	88
537	20240425	120500	3620588550	29500	29500	29550	29500	225
538	20240425	120400	3613941050	29500	29500	29550	29500	184
539	20240425	120300	3608511700	29500	29500	29550	29500	75
540	20240425	120200	3606296750	29550	29500	29550	29500	221
541	20240425	120100	3599767300	29500	29450	29500	29450	359
542	20240425	120000	3589177450	29450	29500	29500	29450	321
543	20240425	115900	3579713450	29500	29500	29500	29450	65
544	20240425	115800	3577796550	29450	29450	29500	29450	161
545	20240425	115700	3573053250	29500	29500	29500	29450	528
546	20240425	115600	3557492200	29450	29450	29500	29450	68
547	20240425	115500	3555487050	29450	29450	29500	29450	143
548	20240425	115400	3551273650	29500	29400	29500	29400	147
549	20240425	115300	3546943350	29450	29450	29450	29400	190
550	20240425	115200	3541352000	29450	29500	29500	29450	582
551	20240425	115100	3524210200	29450	29500	29550	29450	276
552	20240425	115000	3516060450	29500	29550	29550	29450	109
553	20240425	114900	3512844200	29500	29550	29550	29500	95
554	20240425	114800	3510038450	29500	29500	29550	29500	237
555	20240425	114700	3503037050	29550	29500	29550	29500	42
556	20240425	114600	3501796200	29500	29550	29550	29500	116
557	20240425	114500	3498371400	29500	29500	29550	29500	57
558	20240425	114400	3496688050	29500	29600	29600	29500	105
559	20240425	114300	3493584400	29550	29550	29600	29550	274
560	20240425	114200	3485484700	29550	29500	29550	29500	251
561	20240425	114100	3478077550	29550	29500	29550	29500	57
562	20240425	114000	3476394150	29550	29550	29550	29500	231
563	20240425	113900	3469569100	29550	29500	29550	29500	324
564	20240425	113800	3460005800	29550	29550	29550	29500	63
565	20240425	113700	3458145000	29550	29500	29550	29500	239
566	20240425	113600	3451082950	29500	29550	29550	29500	86
567	20240425	113500	3448543150	29500	29550	29550	29500	55
568	20240425	113400	3446919000	29500	29550	29550	29500	225
569	20240425	113300	3440271100	29550	29500	29550	29500	54
570	20240425	113200	3438676350	29500	29500	29550	29500	83
571	20240425	113100	3436225400	29500	29500	29550	29500	408
572	20240425	113000	3424169450	29500	29500	29550	29500	69
573	20240425	112900	3422132100	29550	29500	29550	29500	103
574	20240425	112800	3419090150	29550	29550	29550	29500	209
575	20240425	112700	3412914450	29550	29500	29550	29500	147
576	20240425	112600	3408572950	29500	29550	29550	29500	530
577	20240425	112500	3392922750	29500	29500	29550	29500	75
578	20240425	112400	3390708050	29550	29450	29550	29450	852
579	20240425	112300	3365576200	29500	29450	29500	29450	103
580	20240425	112200	3362541400	29450	29400	29450	29400	126
581	20240425	112100	3358834150	29500	29450	29500	29400	263
582	20240425	112000	3351093100	29400	29500	29500	29400	540
583	20240425	111900	3335184000	29450	29500	29500	29450	97
584	20240425	111800	3332324650	29450	29400	29500	29400	49
585	20240425	111700	3330881600	29400	29400	29450	29400	1005
586	20240425	111600	3301289550	29450	29400	29450	29400	151
587	20240425	111500	3296845850	29400	29400	29450	29400	98
588	20240425	111400	3293960800	29450	29350	29450	29350	270
589	20240425	111300	3286013150	29350	29400	29400	29350	245
590	20240425	111200	3278816250	29400	29350	29400	29350	162
591	20240425	111100	3274054400	29350	29400	29400	29350	222
592	20240425	111000	3267528500	29400	29350	29400	29350	67
593	20240425	110900	3265560550	29400	29400	29400	29400	314
594	20240425	110800	3256328950	29400	29350	29400	29350	244
595	20240425	110700	3249156700	29350	29350	29400	29350	185
596	20240425	110600	3243725350	29400	29350	29400	29350	53
597	20240425	110500	3242168250	29400	29400	29400	29350	205
598	20240425	110400	3236142050	29400	29400	29400	29350	229
599	20240425	110300	3229412550	29400	29400	29450	29400	340
600	20240425	110200	3219414850	29400	29250	29400	29250	2217
601	20240425	110100	3154392650	29250	29250	29250	29250	1120
602	20240425	110000	3121632650	29250	29300	29300	29250	541
603	20240425	105900	3105806900	29250	29300	29300	29250	584
604	20240425	105800	3088695900	29300	29300	29400	29300	786
605	20240425	105700	3065662400	29350	29350	29350	29300	46
606	20240425	105600	3064313100	29350	29350	29350	29300	271
607	20240425	105500	3056359500	29350	29300	29400	29300	144
608	20240425	105400	3052136400	29300	29400	29400	29300	1157
609	20240425	105300	3018183400	29400	29350	29400	29350	116
610	20240425	105200	3014777150	29350	29450	29450	29350	50
611	20240425	105100	3013307600	29400	29400	29450	29350	959
612	20240425	105000	2985111650	29450	29400	29450	29400	72
613	20240425	104900	2982991500	29400	29400	29450	29400	79
614	20240425	104800	2980667200	29450	29400	29450	29400	81
615	20240425	104700	2978282250	29400	29450	29450	29400	140
616	20240425	104600	2974161100	29450	29400	29450	29400	136
617	20240425	104500	2970161350	29400	29450	29450	29400	521
618	20240425	104400	2954827350	29400	29450	29500	29400	5759
619	20240425	104300	2785237500	29450	29450	29500	29450	59
620	20240425	104200	2783498700	29500	29500	29500	29450	69
621	20240425	104100	2781464100	29500	29500	29500	29450	102
622	20240425	104000	2778455950	29450	29450	29500	29450	124
623	20240425	103900	2774802750	29450	29450	29500	29450	141
624	20240425	103800	2770644550	29500	29500	29500	29450	75
625	20240425	103700	2768433000	29450	29500	29500	29450	155
626	20240425	103600	2763861100	29500	29500	29550	29500	293
627	20240425	103500	2755210400	29550	29550	29550	29500	151
628	20240425	103400	2750748550	29550	29550	29550	29500	100
629	20240425	103300	2747794550	29550	29550	29550	29500	266
630	20240425	103200	2739936100	29500	29500	29500	29500	267
631	20240425	103100	2732059600	29500	29500	29550	29450	487
632	20240425	103000	2717692200	29500	29450	29500	29400	827
633	20240425	102900	2693333650	29450	29450	29500	29450	922
634	20240425	102800	2666177700	29500	29500	29500	29400	478
635	20240425	102700	2652099800	29450	29550	29550	29450	765
636	20240425	102600	2629533800	29500	29500	29550	29500	661
637	20240425	102500	2610032300	29500	29500	29550	29500	713
638	20240425	102400	2588992250	29500	29500	29550	29500	461
639	20240425	102300	2575390150	29500	29500	29550	29500	342
640	20240425	102200	2565299750	29500	29500	29550	29500	537
641	20240425	102100	2549454800	29500	29400	29500	29400	912
642	20240425	102000	2522570600	29450	29450	29500	29400	254
643	20240425	101900	2515090400	29500	29550	29550	29400	3724
644	20240425	101800	2405185300	29550	29600	29600	29550	269
645	20240425	101700	2397228950	29600	29650	29650	29550	1689
646	20240425	101600	2347233300	29650	29650	29700	29600	1484
647	20240425	101500	2303230900	29700	29700	29700	29650	134
648	20240425	101400	2299252600	29700	29750	29750	29700	398
649	20240425	101300	2287428700	29700	29700	29750	29650	326
650	20240425	101200	2277744900	29700	29700	29750	29650	623
651	20240425	101100	2259241450	29700	29700	29750	29650	4030
652	20240425	101000	2139555550	29700	29600	29700	29600	282
653	20240425	100900	2131200450	29600	29600	29650	29600	311
654	20240425	100800	2121981850	29600	29650	29650	29600	1179
655	20240425	100700	2087024900	29700	29650	29700	29650	133
656	20240425	100600	2083078950	29700	29650	29700	29650	433
657	20240425	100500	2070234000	29650	29600	29650	29600	1142
658	20240425	100400	2036375400	29600	29600	29650	29550	190
659	20240425	100300	2030750300	29600	29600	29600	29550	99
660	20240425	100200	2027820550	29550	29650	29700	29550	427
661	20240425	100100	2015172900	29650	29650	29700	29600	1034
662	20240425	100000	1984537600	29700	29650	29700	29600	145
663	20240425	095900	1980238200	29700	29600	29700	29600	3015
664	20240425	095800	1890710450	29600	29650	29650	29600	216
665	20240425	095700	1884315850	29600	29700	29700	29600	361
666	20240425	095600	1873613050	29700	29700	29700	29650	326
667	20240425	095500	1863940350	29700	29600	29700	29600	910
668	20240425	095400	1836933200	29700	29600	29700	29600	3826
669	20240425	095300	1723544950	29600	29550	29600	29550	1707
670	20240425	095200	1673027050	29550	29550	29600	29550	193
671	20240425	095100	1667321800	29600	29550	29600	29500	1641
672	20240425	095000	1618829850	29550	29550	29600	29550	774
673	20240425	094900	1595955300	29550	29500	29600	29500	811
674	20240425	094800	1571983800	29550	29550	29600	29500	1836
675	20240425	094700	1517791300	29600	29600	29600	29550	527
676	20240425	094600	1502215000	29600	29600	29650	29600	326
677	20240425	094500	1492565250	29550	29600	29650	29550	576
678	20240425	094400	1475515600	29600	29450	29650	29450	3802
679	20240425	094300	1363088250	29500	29550	29600	29450	1180
680	20240425	094200	1328274200	29600	29650	29700	29600	1618
681	20240425	094100	1280331500	29650	29650	29700	29600	1867
682	20240425	094000	1224983150	29600	29600	29650	29550	1518
683	20240425	093900	1180061550	29600	29550	29600	29500	1124
684	20240425	093800	1146814800	29550	29500	29600	29500	1132
685	20240425	093700	1113380150	29550	29500	29550	29450	2910
686	20240425	093600	1027510250	29500	29500	29500	29400	514
687	20240425	093500	1012370250	29450	29450	29450	29400	1266
688	20240425	093400	975096150	29450	29450	29450	29400	1360
689	20240425	093300	935046000	29450	29350	29450	29350	2916
690	20240425	093200	849269600	29350	29350	29350	29300	1400
691	20240425	093100	808189600	29350	29400	29400	29300	541
692	20240425	093000	792317400	29350	29250	29350	29250	1629
693	20240425	092900	744549250	29300	29200	29350	29200	4283
694	20240425	092800	619203400	29200	29100	29200	29100	489
695	20240425	092700	604944750	29100	29100	29150	29050	897
696	20240425	092600	578802250	29100	29050	29100	29050	187
697	20240425	092500	573361900	29050	29150	29150	29050	898
698	20240425	092400	547220950	29150	29150	29150	29100	448
699	20240425	092300	534162350	29150	29050	29150	29050	1802
700	20240425	092200	481754800	29000	29000	29000	28950	1160
701	20240425	092100	448124050	29000	29000	29050	28950	1082
702	20240425	092000	416761050	29000	29050	29050	29000	480
703	20240425	091900	402840350	29050	29000	29050	29000	420
704	20240425	091800	390660250	29050	29000	29100	29000	570
705	20240425	091700	374105300	28950	28900	29000	28900	1650
706	20240425	091600	326287900	28900	28950	28950	28850	170
707	20240425	091500	321374850	28900	28900	28900	28900	194
708	20240425	091400	315768250	28900	28950	28950	28800	195
709	20240425	091300	310137100	28900	28850	28900	28750	2001
710	20240425	091200	252469050	28900	28900	28900	28900	218
711	20240425	091100	246168850	28900	28800	28900	28800	1198
712	20240425	091000	211565800	28850	28850	28850	28800	388
713	20240425	090900	200372650	28750	28850	28850	28750	524
714	20240425	090800	185281450	28850	28850	28850	28800	358
715	20240425	090700	174964100	28800	28750	28850	28750	249
716	20240425	090600	167803100	28750	28750	28800	28750	209
717	20240425	090500	161787900	28750	28750	28750	28700	1491
718	20240425	090400	118951650	28750	28600	28750	28600	209
719	20240425	090300	112954500	28700	28600	28700	28550	711
720	20240425	090200	92601650	28700	28550	28700	28550	683
721	20240425	090100	73079050	28600	28550	28600	28550	274
722	20240425	090000	65242850	28550	28550	28550	28450	1773