KissMeData/200670/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	201800	1827530650	40650	40650	40650	40650	1083
3	20250429	201700	1827530650	40650	40650	40650	40650	0
4	20250429	201600	1827530650	40650	40650	40650	40650	0
5	20250429	201500	1827530650	40650	40650	40650	40650	0
6	20250429	201400	1827530650	40650	40650	40650	40650	0
7	20250429	201300	1827530650	40650	40650	40650	40650	0
8	20250429	201200	1827530650	40650	40650	40650	40650	0
9	20250429	201100	1827530650	40650	40650	40650	40650	0
10	20250429	201000	1827530650	40650	40650	40650	40650	0
11	20250429	200900	1827530650	40650	40650	40650	40650	0
12	20250429	200800	1827530650	40650	40650	40650	40650	0
13	20250429	200700	1827530650	40650	40650	40650	40650	0
14	20250429	200600	1827530650	40650	40650	40650	40650	0
15	20250429	200500	1827530650	40650	40650	40650	40650	0
16	20250429	200400	1827530650	40650	40650	40650	40650	0
17	20250429	200300	1827530650	40650	40650	40650	40650	0
18	20250429	200200	1827530650	40650	40650	40650	40650	0
19	20250429	200100	1827530650	40650	40650	40650	40650	0
20	20250429	200000	1827530650	40650	40650	40650	40650	0
21	20250429	195900	1827530650	40650	40650	40650	40650	0
22	20250429	195800	1827530650	40650	40650	40650	40650	0
23	20250429	195700	1827530650	40650	40650	40650	40650	0
24	20250429	195600	1827530650	40650	40650	40650	40650	0
25	20250429	195500	1827530650	40650	40650	40650	40650	0
26	20250429	195400	1827530650	40650	40650	40650	40650	0
27	20250429	195300	1827530650	40650	40650	40650	40650	0
28	20250429	195200	1827530650	40650	40650	40650	40650	0
29	20250429	195100	1827530650	40650	40650	40650	40650	0
30	20250429	195000	1827530650	40650	40650	40650	40650	0
31	20250429	194900	1827530650	40650	40650	40650	40650	0
32	20250429	194800	1827530650	40650	40650	40650	40650	1083
33	20250429	194700	1827530650	40650	40650	40650	40650	0
34	20250429	194600	1827530650	40650	40650	40650	40650	0
35	20250429	194500	1827530650	40650	40650	40650	40650	0
36	20250429	194400	1827530650	40650	40650	40650	40650	0
37	20250429	194300	1827530650	40650	40650	40650	40650	0
38	20250429	194200	1827530650	40650	40650	40650	40650	0
39	20250429	194100	1827530650	40650	40650	40650	40650	0
40	20250429	194000	1827530650	40650	40650	40650	40650	0
41	20250429	193900	1827530650	40650	40650	40650	40650	0
42	20250429	193800	1827530650	40650	40650	40650	40650	0
43	20250429	193700	1827530650	40650	40650	40650	40650	0
44	20250429	193600	1827530650	40650	40650	40650	40650	0
45	20250429	193500	1827530650	40650	40650	40650	40650	0
46	20250429	193400	1827530650	40650	40650	40650	40650	0
47	20250429	193300	1827530650	40650	40650	40650	40650	0
48	20250429	193200	1827530650	40650	40650	40650	40650	0
49	20250429	193100	1827530650	40650	40650	40650	40650	0
50	20250429	193000	1827530650	40650	40650	40650	40650	0
51	20250429	192900	1827530650	40650	40650	40650	40650	0
52	20250429	192800	1827530650	40650	40650	40650	40650	0
53	20250429	192700	1827530650	40650	40650	40650	40650	0
54	20250429	192600	1827530650	40650	40650	40650	40650	0
55	20250429	192500	1827530650	40650	40650	40650	40650	0
56	20250429	192400	1827530650	40650	40650	40650	40650	0
57	20250429	192300	1827530650	40650	40650	40650	40650	0
58	20250429	192200	1827530650	40650	40650	40650	40650	0
59	20250429	192100	1827530650	40650	40650	40650	40650	0
60	20250429	192000	1827530650	40650	40650	40650	40650	0
61	20250429	191900	1827530650	40650	40650	40650	40650	0
62	20250429	191800	1827530650	40650	40650	40650	40650	1083
63	20250429	191700	1827530650	40650	40650	40650	40650	0
64	20250429	191600	1827530650	40650	40650	40650	40650	0
65	20250429	191500	1827530650	40650	40650	40650	40650	0
66	20250429	191400	1827530650	40650	40650	40650	40650	0
67	20250429	191300	1827530650	40650	40650	40650	40650	0
68	20250429	191200	1827530650	40650	40650	40650	40650	0
69	20250429	191100	1827530650	40650	40650	40650	40650	0
70	20250429	191000	1827530650	40650	40650	40650	40650	0
71	20250429	190900	1827530650	40650	40650	40650	40650	0
72	20250429	190800	1827530650	40650	40650	40650	40650	0
73	20250429	190700	1827530650	40650	40650	40650	40650	0
74	20250429	190600	1827530650	40650	40650	40650	40650	0
75	20250429	190500	1827530650	40650	40650	40650	40650	0
76	20250429	190400	1827530650	40650	40650	40650	40650	0
77	20250429	190300	1827530650	40650	40650	40650	40650	0
78	20250429	190200	1827530650	40650	40650	40650	40650	0
79	20250429	190100	1827530650	40650	40650	40650	40650	0
80	20250429	190000	1827530650	40650	40650	40650	40650	0
81	20250429	185900	1827530650	40650	40650	40650	40650	0
82	20250429	185800	1827530650	40650	40650	40650	40650	0
83	20250429	185700	1827530650	40650	40650	40650	40650	0
84	20250429	185600	1827530650	40650	40650	40650	40650	0
85	20250429	185500	1827530650	40650	40650	40650	40650	0
86	20250429	185400	1827530650	40650	40650	40650	40650	0
87	20250429	185300	1827530650	40650	40650	40650	40650	0
88	20250429	185200	1827530650	40650	40650	40650	40650	0
89	20250429	185100	1827530650	40650	40650	40650	40650	0
90	20250429	185000	1827530650	40650	40650	40650	40650	0
91	20250429	184900	1827530650	40650	40650	40650	40650	0
92	20250429	184800	1827530650	40650	40650	40650	40650	1083
93	20250429	184700	1827530650	40650	40650	40650	40650	0
94	20250429	184600	1827530650	40650	40650	40650	40650	0
95	20250429	184500	1827530650	40650	40650	40650	40650	0
96	20250429	184400	1827530650	40650	40650	40650	40650	0
97	20250429	184300	1827530650	40650	40650	40650	40650	0
98	20250429	184200	1827530650	40650	40650	40650	40650	0
99	20250429	184100	1827530650	40650	40650	40650	40650	0
100	20250429	184000	1827530650	40650	40650	40650	40650	0
101	20250429	183900	1827530650	40650	40650	40650	40650	0
102	20250429	183800	1827530650	40650	40650	40650	40650	0
103	20250429	183700	1827530650	40650	40650	40650	40650	0
104	20250429	183600	1827530650	40650	40650	40650	40650	0
105	20250429	183500	1827530650	40650	40650	40650	40650	0
106	20250429	183400	1827530650	40650	40650	40650	40650	0
107	20250429	183300	1827530650	40650	40650	40650	40650	0
108	20250429	183200	1827530650	40650	40650	40650	40650	0
109	20250429	183100	1827530650	40650	40650	40650	40650	0
110	20250429	183000	1827530650	40650	40650	40650	40650	0
111	20250429	182900	1827530650	40650	40650	40650	40650	0
112	20250429	182800	1827530650	40650	40650	40650	40650	0
113	20250429	182700	1827530650	40650	40650	40650	40650	0
114	20250429	182600	1827530650	40650	40650	40650	40650	0
115	20250429	182500	1827530650	40650	40650	40650	40650	0
116	20250429	182400	1827530650	40650	40650	40650	40650	0
117	20250429	182300	1827530650	40650	40650	40650	40650	0
118	20250429	182200	1827530650	40650	40650	40650	40650	0
119	20250429	182100	1827530650	40650	40650	40650	40650	0
120	20250429	182000	1827530650	40650	40650	40650	40650	0
121	20250429	181900	1827530650	40650	40650	40650	40650	0
122	20250429	181800	1827530650	40650	40650	40650	40650	1083
123	20250429	181700	1827530650	40650	40650	40650	40650	0
124	20250429	181600	1827530650	40650	40650	40650	40650	0
125	20250429	181500	1827530650	40650	40650	40650	40650	0
126	20250429	181400	1827530650	40650	40650	40650	40650	0
127	20250429	181300	1827530650	40650	40650	40650	40650	0
128	20250429	181200	1827530650	40650	40650	40650	40650	0
129	20250429	181100	1827530650	40650	40650	40650	40650	0
130	20250429	181000	1827530650	40650	40650	40650	40650	0
131	20250429	180900	1827530650	40650	40650	40650	40650	0
132	20250429	180800	1827530650	40650	40650	40650	40650	0
133	20250429	180700	1827530650	40650	40650	40650	40650	0
134	20250429	180600	1827530650	40650	40650	40650	40650	0
135	20250429	180500	1827530650	40650	40650	40650	40650	0
136	20250429	180400	1827530650	40650	40650	40650	40650	0
137	20250429	180300	1827530650	40650	40650	40650	40650	0
138	20250429	180200	1827530650	40650	40650	40650	40650	0
139	20250429	180100	1827530650	40650	40650	40650	40650	0
140	20250429	180000	1827530650	40650	40650	40650	40650	0
141	20250429	175900	1827530650	40650	40650	40650	40650	0
142	20250429	175800	1827530650	40650	40650	40650	40650	0
143	20250429	175700	1827530650	40650	40650	40650	40650	0
144	20250429	175600	1827530650	40650	40650	40650	40650	0
145	20250429	175500	1827530650	40650	40650	40650	40650	0
146	20250429	175400	1827530650	40650	40650	40650	40650	0
147	20250429	175300	1827530650	40650	40650	40650	40650	0
148	20250429	175200	1827530650	40650	40650	40650	40650	0
149	20250429	175100	1827530650	40650	40650	40650	40650	0
150	20250429	175000	1827530650	40650	40650	40650	40650	0
151	20250429	174900	1827530650	40650	40650	40650	40650	0
152	20250429	174800	1827530650	40650	40650	40650	40650	1083
153	20250429	174700	1827530650	40650	40650	40650	40650	0
154	20250429	174600	1827530650	40650	40650	40650	40650	0
155	20250429	174500	1827530650	40650	40650	40650	40650	0
156	20250429	174400	1827530650	40650	40650	40650	40650	0
157	20250429	174300	1827530650	40650	40650	40650	40650	0
158	20250429	174200	1827530650	40650	40650	40650	40650	0
159	20250429	174100	1827530650	40650	40650	40650	40650	0
160	20250429	174000	1827530650	40650	40650	40650	40650	0
161	20250429	173900	1827530650	40650	40650	40650	40650	0
162	20250429	173800	1827530650	40650	40650	40650	40650	0
163	20250429	173700	1827530650	40650	40650	40650	40650	0
164	20250429	173600	1827530650	40650	40650	40650	40650	0
165	20250429	173500	1827530650	40650	40650	40650	40650	0
166	20250429	173400	1827530650	40650	40650	40650	40650	0
167	20250429	173300	1827530650	40650	40650	40650	40650	0
168	20250429	173200	1827530650	40650	40650	40650	40650	0
169	20250429	173100	1827530650	40650	40650	40650	40650	0
170	20250429	173000	1827530650	40650	40650	40650	40650	0
171	20250429	172900	1827530650	40650	40650	40650	40650	0
172	20250429	172800	1827530650	40650	40650	40650	40650	0
173	20250429	172700	1827530650	40650	40650	40650	40650	0
174	20250429	172600	1827530650	40650	40650	40650	40650	0
175	20250429	172500	1827530650	40650	40650	40650	40650	0
176	20250429	172400	1827530650	40650	40650	40650	40650	0
177	20250429	172300	1827530650	40650	40650	40650	40650	0
178	20250429	172200	1827530650	40650	40650	40650	40650	0
179	20250429	172100	1827530650	40650	40650	40650	40650	0
180	20250429	172000	1827530650	40650	40650	40650	40650	0
181	20250429	171900	1827530650	40650	40650	40650	40650	0
182	20250429	171800	1827530650	40650	40650	40650	40650	1083
183	20250429	171700	1827530650	40650	40650	40650	40650	0
184	20250429	171600	1827530650	40650	40650	40650	40650	0
185	20250429	171500	1827530650	40650	40650	40650	40650	0
186	20250429	171400	1827530650	40650	40650	40650	40650	0
187	20250429	171300	1827530650	40650	40650	40650	40650	0
188	20250429	171200	1827530650	40650	40650	40650	40650	0
189	20250429	171100	1827530650	40650	40650	40650	40650	0
190	20250429	171000	1827530650	40650	40650	40650	40650	0
191	20250429	170900	1827530650	40650	40650	40650	40650	0
192	20250429	170800	1827530650	40650	40650	40650	40650	0
193	20250429	170700	1827530650	40650	40650	40650	40650	0
194	20250429	170600	1827530650	40650	40650	40650	40650	0
195	20250429	170500	1827530650	40650	40650	40650	40650	0
196	20250429	170400	1827530650	40650	40650	40650	40650	0
197	20250429	170300	1827530650	40650	40650	40650	40650	0
198	20250429	170200	1827530650	40650	40650	40650	40650	0
199	20250429	170100	1827530650	40650	40650	40650	40650	0
200	20250429	170000	1827530650	40650	40650	40650	40650	0
201	20250429	165900	1827530650	40650	40650	40650	40650	0
202	20250429	165800	1827530650	40650	40650	40650	40650	0
203	20250429	165700	1827530650	40650	40650	40650	40650	0
204	20250429	165600	1827530650	40650	40650	40650	40650	0
205	20250429	165500	1827530650	40650	40650	40650	40650	0
206	20250429	165400	1827530650	40650	40650	40650	40650	0
207	20250429	165300	1827530650	40650	40650	40650	40650	0
208	20250429	165200	1827530650	40650	40650	40650	40650	0
209	20250429	165100	1827530650	40650	40650	40650	40650	0
210	20250429	165000	1827530650	40650	40650	40650	40650	0
211	20250429	164900	1827530650	40650	40650	40650	40650	0
212	20250429	164800	1827530650	40650	40650	40650	40650	1083
213	20250429	164700	1827530650	40650	40650	40650	40650	0
214	20250429	164600	1827530650	40650	40650	40650	40650	0
215	20250429	164500	1827530650	40650	40650	40650	40650	0
216	20250429	164400	1827530650	40650	40650	40650	40650	0
217	20250429	164300	1827530650	40650	40650	40650	40650	0
218	20250429	164200	1827530650	40650	40650	40650	40650	0
219	20250429	164100	1827530650	40650	40650	40650	40650	0
220	20250429	164000	1827530650	40650	40650	40650	40650	0
221	20250429	163900	1827530650	40650	40650	40650	40650	0
222	20250429	163800	1827530650	40650	40650	40650	40650	0
223	20250429	163700	1827530650	40650	40650	40650	40650	0
224	20250429	163600	1827530650	40650	40650	40650	40650	0
225	20250429	163500	1827530650	40650	40650	40650	40650	0
226	20250429	163400	1827530650	40650	40650	40650	40650	0
227	20250429	163300	1827530650	40650	40650	40650	40650	0
228	20250429	163200	1827530650	40650	40650	40650	40650	0
229	20250429	163100	1827530650	40650	40650	40650	40650	0
230	20250429	163000	1827530650	40650	40650	40650	40650	0
231	20250429	162900	1827530650	40650	40650	40650	40650	0
232	20250429	162800	1827530650	40650	40650	40650	40650	0
233	20250429	162700	1827530650	40650	40650	40650	40650	0
234	20250429	162600	1827530650	40650	40650	40650	40650	0
235	20250429	162500	1827530650	40650	40650	40650	40650	0
236	20250429	162400	1827530650	40650	40650	40650	40650	0
237	20250429	162300	1827530650	40650	40650	40650	40650	0
238	20250429	162200	1827530650	40650	40650	40650	40650	0
239	20250429	162100	1827530650	40650	40650	40650	40650	0
240	20250429	162000	1827530650	40650	40650	40650	40650	0
241	20250429	161900	1827530650	40650	40650	40650	40650	0
242	20250429	161800	1827530650	40650	40650	40650	40650	1083
243	20250429	161700	1827530650	40650	40650	40650	40650	0
244	20250429	161600	1827530650	40650	40650	40650	40650	0
245	20250429	161500	1827530650	40650	40650	40650	40650	0
246	20250429	161400	1827530650	40650	40650	40650	40650	0
247	20250429	161300	1827530650	40650	40650	40650	40650	0
248	20250429	161200	1827530650	40650	40650	40650	40650	0
249	20250429	161100	1827530650	40650	40650	40650	40650	0
250	20250429	161000	1827530650	40650	40650	40650	40650	0
251	20250429	160900	1827530650	40650	40650	40650	40650	0
252	20250429	160800	1827530650	40650	40650	40650	40650	0
253	20250429	160700	1827530650	40650	40650	40650	40650	0
254	20250429	160600	1827530650	40650	40650	40650	40650	0
255	20250429	160500	1827530650	40650	40650	40650	40650	0
256	20250429	160400	1827530650	40650	40650	40650	40650	0
257	20250429	160300	1827530650	40650	40650	40650	40650	0
258	20250429	160200	1827530650	40650	40650	40650	40650	0
259	20250429	160100	1827530650	40650	40650	40650	40650	0
260	20250429	160000	1827530650	40650	40650	40650	40650	0
261	20250429	155900	1827530650	40650	40650	40650	40650	0
262	20250429	155800	1827530650	40650	40650	40650	40650	0
263	20250429	155700	1827530650	40650	40650	40650	40650	0
264	20250429	155600	1827530650	40650	40650	40650	40650	0
265	20250429	155500	1827530650	40650	40650	40650	40650	0
266	20250429	155400	1827530650	40650	40650	40650	40650	0
267	20250429	155300	1827530650	40650	40650	40650	40650	0
268	20250429	155200	1827530650	40650	40650	40650	40650	0
269	20250429	155100	1827530650	40650	40650	40650	40650	0
270	20250429	155000	1827530650	40650	40650	40650	40650	0
271	20250429	154900	1827530650	40650	40650	40650	40650	0
272	20250429	154800	1827530650	40650	40650	40650	40650	1083
273	20250429	154700	1827530650	40650	40650	40650	40650	0
274	20250429	154600	1827530650	40650	40650	40650	40650	0
275	20250429	154500	1827530650	40650	40650	40650	40650	0
276	20250429	154400	1827530650	40650	40650	40650	40650	0
277	20250429	154300	1827530650	40650	40650	40650	40650	0
278	20250429	154200	1827530650	40650	40650	40650	40650	0
279	20250429	154100	1827530650	40650	40650	40650	40650	0
280	20250429	154000	1827530650	40650	40650	40650	40650	0
281	20250429	153900	1827530650	40650	40650	40650	40650	0
282	20250429	153800	1827530650	40650	40650	40650	40650	0
283	20250429	153700	1827530650	40650	40650	40650	40650	0
284	20250429	153600	1827530650	40650	40650	40650	40650	0
285	20250429	153500	1827530650	40650	40650	40650	40650	0
286	20250429	153400	1827530650	40650	40650	40650	40650	0
287	20250429	153300	1827530650	40650	40650	40650	40650	0
288	20250429	153200	1827530650	40650	40650	40650	40650	0
289	20250429	153100	1827530650	40650	40650	40650	40650	0
290	20250429	153000	1827530650	40650	40650	40650	40650	1083
291	20250429	152900	1783506700	40550	40550	40550	40550	0
292	20250429	152800	1783506700	40550	40550	40550	40550	0
293	20250429	152700	1783506700	40550	40550	40550	40550	0
294	20250429	152600	1783506700	40550	40550	40550	40550	0
295	20250429	152500	1783506700	40550	40550	40550	40550	0
296	20250429	152400	1783506700	40550	40550	40550	40550	0
297	20250429	152300	1783506700	40550	40550	40550	40550	0
298	20250429	152200	1783506700	40550	40550	40550	40550	0
299	20250429	152100	1783506700	40550	40550	40550	40550	0
300	20250429	152000	1783506700	40550	40550	40550	40550	0
301	20250429	151900	1783506700	40550	40550	40550	40550	0
302	20250429	151800	1783506700	40550	40600	40600	40550	17
303	20250429	151700	1782817300	40600	40600	40600	40600	48
304	20250429	151600	1780868500	40600	40600	40600	40600	1
305	20250429	151500	1780827900	40550	40550	40550	40550	108
306	20250429	151400	1776448500	40600	40600	40600	40600	46
307	20250429	151300	1774580900	40550	40550	40550	40550	18
308	20250429	151200	1773851000	40550	40650	40650	40550	82
309	20250429	151100	1770519600	40600	40650	40650	40600	58
310	20250429	151000	1768164750	40600	40600	40650	40600	47
311	20250429	150900	1766254300	40600	40650	40650	40600	17
312	20250429	150800	1765563900	40600	40650	40650	40600	46
313	20250429	150700	1763694050	40600	40600	40650	40600	10
314	20250429	150600	1763288000	40650	40650	40650	40650	10
315	20250429	150500	1762881500	40650	40600	40650	40600	46
316	20250429	150400	1761011650	40600	40600	40600	40600	3
317	20250429	150300	1760889850	40600	40600	40650	40600	51
318	20250429	150200	1758816900	40600	40700	40700	40600	106
319	20250429	150100	1754507050	40750	40750	40750	40750	47
320	20250429	150000	1752591800	40700	40750	40750	40700	3
321	20250429	145900	1752469650	40750	40700	40750	40700	47
322	20250429	145800	1750554450	40700	40700	40700	40700	13
323	20250429	145700	1750025350	40700	40700	40700	40700	0
324	20250429	145600	1750025350	40700	40700	40750	40700	119
325	20250429	145500	1745178800	40700	40750	40750	40700	9
326	20250429	145400	1744812250	40750	40700	40750	40700	50
327	20250429	145300	1742774900	40700	40800	40800	40700	39
328	20250429	145200	1741187350	40750	40750	40750	40750	45
329	20250429	145100	1739353600	40800	40750	40800	40750	11
330	20250429	145000	1738905300	40800	40750	40800	40750	45
331	20250429	144900	1737069750	40750	40800	40850	40750	30
332	20250429	144800	1735846850	40800	40750	40800	40750	409
333	20250429	144700	1719162150	40700	40750	40750	40700	46
334	20250429	144600	1717287700	40750	40750	40750	40700	43
335	20250429	144500	1715535550	40700	40700	40750	40700	11
336	20250429	144400	1715087600	40700	40700	40750	40700	5
337	20250429	144300	1714884050	40750	40700	40750	40700	92
338	20250429	144200	1711135100	40700	40700	40700	40700	3
339	20250429	144100	1711013000	40700	40700	40750	40700	53
340	20250429	144000	1708855800	40750	40700	40750	40600	111
341	20250429	143900	1704342600	40750	40750	40750	40750	0
342	20250429	143800	1704342600	40750	40750	40750	40700	51
343	20250429	143700	1702264400	40750	40700	40750	40700	7
344	20250429	143600	1701979450	40700	40700	40750	40700	55
345	20250429	143500	1699738700	40750	40700	40750	40700	32
346	20250429	143400	1698434750	40750	40750	40750	40700	47
347	20250429	143300	1696519550	40700	40700	40700	40700	0
348	20250429	143200	1696519550	40700	40700	40750	40700	26
349	20250429	143100	1695461100	40700	40700	40700	40700	9
350	20250429	143000	1695094800	40750	40750	40750	40750	1
351	20250429	142900	1695054050	40700	40700	40750	40700	48
352	20250429	142800	1693098150	40750	40700	40750	40700	10
353	20250429	142700	1692690900	40700	40750	40750	40700	62
354	20250429	142600	1690165000	40700	40750	40750	40700	3
355	20250429	142500	1690042850	40750	40650	40750	40650	34
356	20250429	142400	1688658950	40750	40750	40750	40750	0
357	20250429	142300	1688658950	40750	40700	40750	40700	72
358	20250429	142200	1685728500	40700	40700	40700	40650	50
359	20250429	142100	1683693850	40700	40700	40700	40700	0
360	20250429	142000	1683693850	40700	40700	40700	40700	1
361	20250429	141900	1683653150	40700	40700	40700	40700	0
362	20250429	141800	1683653150	40700	40600	40700	40600	38
363	20250429	141700	1682109600	40700	40700	40700	40700	0
364	20250429	141600	1682109600	40700	40650	40700	40650	59
365	20250429	141500	1679711200	40650	40700	40700	40650	105
366	20250429	141400	1675441150	40700	40750	40750	40700	197
367	20250429	141300	1667419950	40700	40700	40700	40700	7
368	20250429	141200	1667135050	40750	40650	40750	40650	442
369	20250429	141100	1649145750	40700	40650	40700	40650	53
370	20250429	141000	1646989150	40650	40650	40650	40650	0
371	20250429	140900	1646989150	40650	40600	40650	40600	38
372	20250429	140800	1645444900	40650	40650	40650	40650	6
373	20250429	140700	1645201000	40600	40600	40600	40600	16
374	20250429	140600	1644551400	40600	40600	40600	40600	0
375	20250429	140500	1644551400	40600	40600	40650	40600	55
376	20250429	140400	1642317000	40650	40650	40650	40650	1
377	20250429	140300	1642276350	40650	40650	40650	40650	12
378	20250429	140200	1641788550	40700	40700	40700	40700	48
379	20250429	140100	1639834950	40650	40650	40650	40650	34
380	20250429	140000	1638452850	40600	40600	40600	40600	32
381	20250429	135900	1637153650	40650	40650	40650	40650	7
382	20250429	135800	1636869100	40700	40650	40700	40650	48
383	20250429	135700	1634915600	40700	40700	40700	40700	1
384	20250429	135600	1634874900	40700	40650	40700	40650	68
385	20250429	135500	1632107650	40700	40700	40700	40700	4
386	20250429	135400	1631944850	40650	40650	40650	40650	2
387	20250429	135300	1631863550	40700	40700	40700	40700	43
388	20250429	135200	1630113450	40650	40650	40650	40650	38
389	20250429	135100	1628568750	40600	40600	40600	40600	64
390	20250429	135000	1625970350	40550	40550	40550	40550	411
391	20250429	134900	1609304300	40550	40550	40550	40550	0
392	20250429	134800	1609304300	40550	40550	40550	40550	4
393	20250429	134700	1609142100	40500	40550	40600	40500	2831
394	20250429	134600	1494483100	40550	40550	40550	40550	0
395	20250429	134500	1494483100	40550	40550	40600	40550	787
396	20250429	134400	1462568850	40550	40500	40550	40500	294
397	20250429	134300	1450659650	40550	40550	40550	40550	1
398	20250429	134200	1450619100	40550	40550	40550	40500	102
399	20250429	134100	1446483350	40550	40550	40550	40500	1654
400	20250429	134000	1379493400	40550	40550	40550	40550	68
401	20250429	133900	1376736000	40550	40550	40550	40550	39
402	20250429	133800	1375154550	40600	40550	40600	40550	11
403	20250429	133700	1374708300	40550	40600	40600	40550	967
404	20250429	133600	1335495600	40600	40600	40600	40600	59
405	20250429	133500	1333100200	40600	40550	40600	40550	233
406	20250429	133400	1323652000	40550	40650	40650	40550	101
407	20250429	133300	1319552450	40650	40700	40700	40650	320
408	20250429	133200	1306529450	40600	40600	40600	40600	2
409	20250429	133100	1306448250	40650	40650	40650	40650	49
410	20250429	133000	1304456400	40600	40600	40600	40600	18
411	20250429	132900	1303725600	40600	40600	40600	40600	44
412	20250429	132800	1301939200	40600	40600	40600	40600	4
413	20250429	132700	1301776800	40550	40600	40600	40550	94
414	20250429	132600	1297960550	40600	40600	40600	40600	0
415	20250429	132500	1297960550	40600	40500	40600	40500	579
416	20250429	132400	1274501600	40500	40550	40550	40500	510
417	20250429	132300	1253844400	40550	40600	40600	40550	138
418	20250429	132200	1248247000	40600	40600	40600	40600	200
419	20250429	132100	1240127000	40600	40500	40600	40500	143
420	20250429	132000	1234328250	40500	40550	40550	40500	55
421	20250429	131900	1232098450	40550	40550	40550	40550	1
422	20250429	131800	1232057900	40550	40550	40550	40550	65
423	20250429	131700	1229422150	40500	40500	40500	40500	28
424	20250429	131600	1228288150	40450	40400	40450	40400	28
425	20250429	131500	1227155900	40400	40400	40400	40400	18
426	20250429	131400	1226428700	40400	40400	40400	40400	1
427	20250429	131300	1226388300	40400	40400	40400	40400	74
428	20250429	131200	1223398700	40400	40400	40400	40400	0
429	20250429	131100	1223398700	40400	40500	40500	40400	190
430	20250429	131000	1215710500	40500	40500	40500	40500	1
431	20250429	130900	1215670000	40450	40450	40450	40450	123
432	20250429	130800	1210694650	40450	40450	40450	40450	4
433	20250429	130700	1210532850	40400	40400	40400	40400	20
434	20250429	130600	1209724850	40450	40450	40450	40450	1
435	20250429	130500	1209684400	40400	40400	40400	40400	5
436	20250429	130400	1209482400	40400	40300	40400	40250	158
437	20250429	130300	1203109150	40300	40350	40350	40250	492
438	20250429	130200	1183290200	40350	40400	40400	40350	61
439	20250429	130100	1180825850	40300	40450	40450	40300	1019
440	20250429	130000	1139738450	40500	40600	40600	40500	92
441	20250429	125900	1136007850	40550	40550	40550	40550	0
442	20250429	125800	1136007850	40550	40600	40600	40550	11
443	20250429	125700	1135561600	40600	40600	40600	40600	44
444	20250429	125600	1133775200	40600	40550	40600	40550	6
445	20250429	125500	1133531850	40550	40500	40550	40500	32
446	20250429	125400	1132234300	40550	40550	40550	40550	0
447	20250429	125300	1132234300	40550	40550	40600	40550	51
448	20250429	125200	1130165900	40550	40600	40600	40550	96
449	20250429	125100	1126272900	40600	40600	40600	40600	44
450	20250429	125000	1124486500	40550	40550	40550	40550	0
451	20250429	124900	1124486500	40550	40550	40600	40550	4
452	20250429	124800	1124324250	40650	40600	40650	40550	85
453	20250429	124700	1120873900	40550	40550	40550	40550	0
454	20250429	124600	1120873900	40550	40500	40550	40500	56
455	20250429	124500	1118605650	40550	40550	40550	40550	3
456	20250429	124400	1118484000	40550	40600	40600	40550	47
457	20250429	124300	1116575950	40650	40650	40650	40650	0
458	20250429	124200	1116575950	40650	40550	40650	40550	60
459	20250429	124100	1114138550	40600	40600	40600	40600	28
460	20250429	124000	1113001750	40550	40550	40550	40550	8
461	20250429	123900	1112677350	40600	40550	40600	40550	44
462	20250429	123800	1110891000	40550	40600	40600	40550	6
463	20250429	123700	1110647500	40550	40550	40600	40550	48
464	20250429	123600	1108698850	40550	40550	40550	40550	9
465	20250429	123500	1108333900	40550	40550	40550	40550	29
466	20250429	123400	1107157950	40600	40600	40600	40600	7
467	20250429	123300	1106873750	40600	40600	40600	40600	43
468	20250429	123200	1105127950	40600	40600	40600	40600	0
469	20250429	123100	1105127950	40600	40650	40650	40600	6
470	20250429	123000	1104884300	40550	40600	40600	40550	63
471	20250429	122900	1102326550	40600	40600	40600	40600	0
472	20250429	122800	1102326550	40600	40600	40600	40600	43
473	20250429	122700	1100580750	40600	40550	40600	40550	53
474	20250429	122600	1098431550	40600	40600	40600	40600	44
475	20250429	122500	1096645150	40600	40600	40600	40600	0
476	20250429	122400	1096645150	40600	40550	40600	40550	28
477	20250429	122300	1095509550	40550	40550	40550	40500	14
478	20250429	122200	1094942450	40550	40550	40550	40550	168
479	20250429	122100	1088130050	40500	40500	40500	40500	49
480	20250429	122000	1086145550	40500	40600	40600	40500	193
481	20250429	121900	1078324150	40650	40650	40650	40600	48
482	20250429	121800	1076374200	40650	40650	40650	40650	26
483	20250429	121700	1075317300	40600	40600	40600	40600	5
484	20250429	121600	1075114300	40600	40600	40600	40600	7
485	20250429	121500	1074830100	40650	40650	40650	40650	44
486	20250429	121400	1073041500	40600	40600	40600	40600	4
487	20250429	121300	1072879100	40600	40600	40600	40600	6
488	20250429	121200	1072635500	40650	40700	40700	40650	45
489	20250429	121100	1070806200	40650	40650	40700	40650	24
490	20250429	121000	1069830400	40650	40650	40650	40650	74
491	20250429	120900	1066822300	40600	40650	40650	40600	47
492	20250429	120800	1064912100	40700	40700	40750	40700	85
493	20250429	120700	1061450450	40700	40700	40700	40700	0
494	20250429	120600	1061450450	40700	40700	40700	40700	45
495	20250429	120500	1059618950	40650	40650	40650	40650	7
496	20250429	120400	1059334400	40700	40700	40700	40700	4
497	20250429	120300	1059171600	40650	40650	40650	40600	69
498	20250429	120200	1056367350	40700	40700	40700	40700	1
499	20250429	120100	1056326650	40700	40700	40700	40700	57
500	20250429	120000	1054006750	40650	40750	40750	40650	46
501	20250429	115900	1052136750	40700	40750	40750	40700	145
502	20250429	115800	1046233050	40750	40750	40750	40750	6
503	20250429	115700	1045988550	40750	40750	40750	40750	44
504	20250429	115600	1044195550	40700	40750	40750	40700	9
505	20250429	115500	1043829200	40750	40700	40750	40700	44
506	20250429	115400	1042036250	40750	40750	40800	40750	13
507	20250429	115300	1041506200	40750	40750	40750	40750	3
508	20250429	115200	1041383950	40800	40750	40800	40750	50
509	20250429	115100	1039344250	40750	40800	40800	40750	208
510	20250429	115000	1030868050	40750	40750	40800	40750	49
511	20250429	114900	1028869000	40750	40750	40750	40750	4
512	20250429	114800	1028706000	40800	40700	40800	40700	76
513	20250429	114700	1025609450	40750	40750	40750	40700	21
514	20250429	114600	1024754500	40750	40750	40750	40750	67
515	20250429	114500	1022024250	40700	40700	40700	40700	15
516	20250429	114400	1021413750	40700	40700	40700	40700	67
517	20250429	114300	1018686850	40650	40650	40650	40650	31
518	20250429	114200	1017426700	40600	40650	40650	40600	8
519	20250429	114100	1017101850	40650	40650	40650	40650	49
520	20250429	114000	1015110000	40650	40650	40650	40650	0
521	20250429	113900	1015110000	40650	40650	40650	40650	46
522	20250429	113800	1013240100	40600	40650	40650	40600	9
523	20250429	113700	1012874600	40650	40650	40650	40650	49
524	20250429	113600	1010882750	40650	40650	40650	40650	1
525	20250429	113500	1010842100	40600	40600	40600	40600	0
526	20250429	113400	1010842100	40600	40600	40650	40600	76
527	20250429	113300	1007754150	40650	40650	40650	40650	1
528	20250429	113200	1007713500	40600	40600	40600	40600	24
529	20250429	113100	1006739100	40600	40600	40600	40600	4
530	20250429	113000	1006576700	40600	40600	40600	40600	45
531	20250429	112900	1004749700	40550	40600	40600	40550	24
532	20250429	112800	1003776450	40600	40600	40600	40600	45
533	20250429	112700	1001949450	40600	40550	40600	40550	16
534	20250429	112600	1001300450	40550	40550	40550	40550	43
535	20250429	112500	999556800	40600	40550	40600	40550	53
536	20250429	112400	997405350	40550	40550	40600	40500	125
537	20250429	112300	992336450	40500	40500	40500	40500	18
538	20250429	112200	991607450	40500	40525	40525	40450	14
539	20250429	112100	991040975	40550	40600	40600	40550	206
540	20250429	112000	982685225	40600	40550	40600	40550	18
541	20250429	111900	981954775	40600	40600	40600	40600	45
542	20250429	111800	980127775	40600	40650	40650	40600	51
543	20250429	111700	978057125	40650	40650	40650	40600	38
544	20250429	111600	976513775	40600	40600	40600	40550	155
545	20250429	111500	970222275	40600	40600	40600	40600	0
546	20250429	111400	970222275	40600	40550	40600	40550	127
547	20250429	111300	965066125	40600	40400	40600	40400	195
548	20250429	111200	957168175	40450	40300	40450	40300	537
549	20250429	111100	935522725	40250	40300	40300	40250	125
550	20250429	111000	930490825	40250	40250	40250	40200	170
551	20250429	110900	923651375	40250	40250	40250	40250	11
552	20250429	110800	923208625	40300	40300	40300	40300	1
553	20250429	110700	923168325	40300	40300	40300	40250	14
554	20250429	110600	922604475	40300	40300	40300	40300	0
555	20250429	110500	922604475	40300	40300	40300	40300	161
556	20250429	110400	916116175	40350	40350	40350	40350	5
557	20250429	110300	915914425	40350	40300	40350	40300	8
558	20250429	110200	915591975	40300	40300	40300	40300	141
559	20250429	110100	909909675	40350	40350	40350	40350	11
560	20250429	110000	909465825	40350	40350	40350	40350	10
561	20250429	105900	909062325	40400	40400	40400	40400	1
562	20250429	105800	909021925	40350	40400	40400	40350	8
563	20250429	105700	908699075	40400	40350	40400	40350	538
564	20250429	105600	886990575	40400	40400	40400	40400	2
565	20250429	105500	886909775	40400	40400	40400	40400	6
566	20250429	105400	886667375	40400	40350	40400	40350	12
567	20250429	105300	886182925	40400	40400	40400	40400	0
568	20250429	105200	886182925	40400	40400	40400	40400	3
569	20250429	105100	886061725	40400	40400	40400	40400	45
570	20250429	105000	884243725	40400	40400	40400	40400	38
571	20250429	104900	882708525	40400	40400	40400	40400	8
572	20250429	104800	882385325	40400	40450	40450	40400	12
573	20250429	104700	881900425	40450	40450	40450	40450	1
574	20250429	104600	881859975	40350	40350	40350	40350	1
575	20250429	104500	881819625	40350	40350	40350	40350	6
576	20250429	104400	881577525	40400	40400	40400	40400	0
577	20250429	104300	881577525	40400	40350	40400	40350	13
578	20250429	104200	881052425	40350	40350	40350	40350	1
579	20250429	104100	881012075	40250	40250	40250	40150	694
580	20250429	104000	853116975	40250	40250	40250	40250	7
581	20250429	103900	852835225	40200	40150	40200	40150	303
582	20250429	103800	840662925	40150	40150	40150	40150	8
583	20250429	103700	840341725	40150	40200	40200	40100	936
584	20250429	103600	802773425	40250	40250	40250	40250	57
585	20250429	103500	800479175	40250	40250	40250	40250	0
586	20250429	103400	800479175	40250	40250	40300	40250	30
587	20250429	103300	799271625	40200	40200	40200	40200	7
588	20250429	103200	798990225	40250	40150	40250	40150	396
589	20250429	103100	783074125	40150	40150	40150	40150	145
590	20250429	103000	777252375	40100	40100	40100	40100	127
591	20250429	102900	772159675	40100	40200	40200	40100	274
592	20250429	102800	761171025	40200	40200	40200	40200	0
593	20250429	102700	761171025	40200	40200	40200	40150	67
594	20250429	102600	758478025	40200	40200	40200	40200	159
595	20250429	102500	752086225	40200	40300	40300	40150	687
596	20250429	102400	724463725	40300	40400	40400	40300	330
597	20250429	102300	711147925	40400	40400	40400	40350	20
598	20250429	102200	710340275	40400	40400	40450	40400	19
599	20250429	102100	709572275	40400	40400	40400	40400	28
600	20250429	102000	708441075	40400	40350	40450	40350	41
601	20250429	101900	706784725	40400	40400	40400	40350	114
602	20250429	101800	702183325	40400	40450	40450	40400	263
603	20250429	101700	691557575	40450	40450	40500	40400	244
604	20250429	101600	681689025	40400	40300	40400	40300	233
605	20250429	101500	672292525	40300	40450	40450	40250	111
606	20250429	101400	667814125	40450	40600	40600	40450	149
607	20250429	101300	661779625	40600	40600	40600	40600	36
608	20250429	101200	660318025	40550	40650	40650	40550	637
609	20250429	101100	634450775	40700	40700	40700	40700	38
610	20250429	101000	632904175	40650	40700	40700	40650	34
611	20250429	100900	631520425	40700	40800	40800	40650	63
612	20250429	100800	628954325	40800	40750	40800	40750	43
613	20250429	100700	627201125	40700	40750	40750	40700	50
614	20250429	100600	625164025	40800	40750	40850	40750	43
615	20250429	100500	623410025	40750	40750	40750	40700	129
616	20250429	100400	618158675	40800	40750	40800	40750	87
617	20250429	100300	614610975	40750	40850	40850	40750	171
618	20250429	100200	607640575	40900	40850	40900	40850	51
619	20250429	100100	605556225	40850	40850	40900	40750	172
620	20250429	100000	598533975	40800	40850	40900	40800	77
621	20250429	095900	595388175	40850	40850	40850	40800	76
622	20250429	095800	592285575	40850	40900	40900	40800	73
623	20250429	095700	589302975	40900	40950	40950	40900	83
624	20250429	095600	585907225	40950	40950	40950	40900	150
625	20250429	095500	579770175	40900	41050	41050	40900	63
626	20250429	095400	577186925	41000	40950	41050	40950	2138
627	20250429	095300	489547825	40900	40800	40900	40800	867
628	20250429	095200	454137075	40850	40900	40900	40850	53
629	20250429	095100	451971975	40850	40850	40850	40850	31
630	20250429	095000	450705625	40850	40900	40900	40750	105
631	20250429	094900	446416225	40900	40950	40950	40900	439
632	20250429	094800	428456025	40900	40900	40900	40900	2
633	20250429	094700	428374225	40950	40900	40950	40900	72
634	20250429	094600	425428125	40900	40900	40900	40900	46
635	20250429	094500	423546725	40900	40900	40900	40900	20
636	20250429	094400	422728725	40900	40850	40950	40850	426
637	20250429	094300	405304075	40900	40800	40900	40800	652
638	20250429	094200	378669775	40800	40850	40900	40800	52
639	20250429	094100	376545575	40850	40800	40850	40750	43
640	20250429	094000	374791425	40800	40800	40900	40800	1427
641	20250429	093900	316485725	40800	40800	40800	40800	112
642	20250429	093800	311916125	40850	40900	40900	40850	167
643	20250429	093700	305093925	40850	40900	40900	40850	42
644	20250429	093600	303376475	40850	40900	40900	40800	56
645	20250429	093500	301088725	40850	40750	40850	40750	1076
646	20250429	093400	257187625	40700	40600	40700	40600	218
647	20250429	093300	248321725	40650	40550	40650	40400	605
648	20250429	093200	223790975	40550	40550	40650	40500	544
649	20250429	093100	201727275	40450	40550	40550	40450	221
650	20250429	093000	192786075	40450	40500	40500	40450	30
651	20250429	092900	191571175	40550	40650	40650	40550	146
652	20250429	092800	185643625	40650	40650	40650	40650	43
653	20250429	092700	183895675	40700	40750	40800	40700	68
654	20250429	092600	181127225	40750	40800	40800	40750	98
655	20250429	092500	177131475	40800	40700	40800	40650	437
656	20250429	092400	159316725	40700	40700	40750	40700	25
657	20250429	092300	158299175	40700	40700	40800	40700	1043
658	20250429	092200	115761075	40750	40700	40750	40650	91
659	20250429	092100	112056275	40650	40450	40650	40450	424
660	20250429	092000	94871475	40400	40400	40450	40400	13
661	20250429	091900	94346225	40400	40400	40400	40400	6
662	20250429	091800	94103825	40400	40350	40400	40350	9
663	20250429	091700	93740325	40350	40450	40450	40350	115
664	20250429	091600	89096725	40450	40500	40500	40450	112
665	20250429	091500	84560825	40500	40600	40600	40500	29
666	20250429	091400	83384625	40650	40750	40750	40650	204
667	20250429	091300	75082450	40750	40550	40900	40550	575
668	20250429	091200	51646950	40600	40450	40600	40300	713
669	20250429	091100	22856000	40450	40400	40500	40400	122
670	20250429	091000	17915800	40450	40350	40450	40300	35
671	20250429	090900	16503300	40300	40300	40300	40300	11
672	20250429	090800	16060000	40250	40250	40250	40250	40
673	20250429	090700	14450000	40250	40250	40250	40250	1
674	20250429	090600	14409750	40250	40250	40250	40250	0
675	20250429	090500	14409750	40250	40200	40250	40200	55
676	20250429	090400	12196100	40100	40100	40150	40000	204
677	20250429	090300	4023750	40100	40100	40100	40100	4
678	20250429	090200	3863350	40050	40050	40050	40050	0
679	20250429	090100	3863350	40050	40150	40150	40050	12
680	20250429	090000	3382100	40200	40400	40400	40200	84