KissMeData/229640/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	202900	3065981125	29300	29300	29300	29300	4740
3	20250404	202800	3065981125	29300	29300	29300	29300	0
4	20250404	202700	3065981125	29300	29300	29300	29300	0
5	20250404	202600	3065981125	29300	29300	29300	29300	0
6	20250404	202500	3065981125	29300	29300	29300	29300	0
7	20250404	202400	3065981125	29300	29300	29300	29300	0
8	20250404	202300	3065981125	29300	29300	29300	29300	0
9	20250404	202200	3065981125	29300	29300	29300	29300	0
10	20250404	202100	3065981125	29300	29300	29300	29300	0
11	20250404	202000	3065981125	29300	29300	29300	29300	0
12	20250404	201900	3065981125	29300	29300	29300	29300	0
13	20250404	201800	3065981125	29300	29300	29300	29300	0
14	20250404	201700	3065981125	29300	29300	29300	29300	0
15	20250404	201600	3065981125	29300	29300	29300	29300	0
16	20250404	201500	3065981125	29300	29300	29300	29300	0
17	20250404	201400	3065981125	29300	29300	29300	29300	0
18	20250404	201300	3065981125	29300	29300	29300	29300	0
19	20250404	201200	3065981125	29300	29300	29300	29300	0
20	20250404	201100	3065981125	29300	29300	29300	29300	0
21	20250404	201000	3065981125	29300	29300	29300	29300	0
22	20250404	200900	3065981125	29300	29300	29300	29300	0
23	20250404	200800	3065981125	29300	29300	29300	29300	0
24	20250404	200700	3065981125	29300	29300	29300	29300	0
25	20250404	200600	3065981125	29300	29300	29300	29300	0
26	20250404	200500	3065981125	29300	29300	29300	29300	0
27	20250404	200400	3065981125	29300	29300	29300	29300	0
28	20250404	200300	3065981125	29300	29300	29300	29300	0
29	20250404	200200	3065981125	29300	29300	29300	29300	0
30	20250404	200100	3065981125	29300	29300	29300	29300	0
31	20250404	200000	3065981125	29300	29300	29300	29300	0
32	20250404	195900	3065981125	29300	29300	29300	29300	4740
33	20250404	195800	3065981125	29300	29300	29300	29300	0
34	20250404	195700	3065981125	29300	29300	29300	29300	0
35	20250404	195600	3065981125	29300	29300	29300	29300	0
36	20250404	195500	3065981125	29300	29300	29300	29300	0
37	20250404	195400	3065981125	29300	29300	29300	29300	0
38	20250404	195300	3065981125	29300	29300	29300	29300	0
39	20250404	195200	3065981125	29300	29300	29300	29300	0
40	20250404	195100	3065981125	29300	29300	29300	29300	0
41	20250404	195000	3065981125	29300	29300	29300	29300	0
42	20250404	194900	3065981125	29300	29300	29300	29300	0
43	20250404	194800	3065981125	29300	29300	29300	29300	0
44	20250404	194700	3065981125	29300	29300	29300	29300	0
45	20250404	194600	3065981125	29300	29300	29300	29300	0
46	20250404	194500	3065981125	29300	29300	29300	29300	0
47	20250404	194400	3065981125	29300	29300	29300	29300	0
48	20250404	194300	3065981125	29300	29300	29300	29300	0
49	20250404	194200	3065981125	29300	29300	29300	29300	0
50	20250404	194100	3065981125	29300	29300	29300	29300	0
51	20250404	194000	3065981125	29300	29300	29300	29300	0
52	20250404	193900	3065981125	29300	29300	29300	29300	0
53	20250404	193800	3065981125	29300	29300	29300	29300	0
54	20250404	193700	3065981125	29300	29300	29300	29300	0
55	20250404	193600	3065981125	29300	29300	29300	29300	0
56	20250404	193500	3065981125	29300	29300	29300	29300	0
57	20250404	193400	3065981125	29300	29300	29300	29300	0
58	20250404	193300	3065981125	29300	29300	29300	29300	0
59	20250404	193200	3065981125	29300	29300	29300	29300	0
60	20250404	193100	3065981125	29300	29300	29300	29300	0
61	20250404	193000	3065981125	29300	29300	29300	29300	0
62	20250404	192900	3065981125	29300	29300	29300	29300	4740
63	20250404	192800	3065981125	29300	29300	29300	29300	0
64	20250404	192700	3065981125	29300	29300	29300	29300	0
65	20250404	192600	3065981125	29300	29300	29300	29300	0
66	20250404	192500	3065981125	29300	29300	29300	29300	0
67	20250404	192400	3065981125	29300	29300	29300	29300	0
68	20250404	192300	3065981125	29300	29300	29300	29300	0
69	20250404	192200	3065981125	29300	29300	29300	29300	0
70	20250404	192100	3065981125	29300	29300	29300	29300	0
71	20250404	192000	3065981125	29300	29300	29300	29300	0
72	20250404	191900	3065981125	29300	29300	29300	29300	0
73	20250404	191800	3065981125	29300	29300	29300	29300	0
74	20250404	191700	3065981125	29300	29300	29300	29300	0
75	20250404	191600	3065981125	29300	29300	29300	29300	0
76	20250404	191500	3065981125	29300	29300	29300	29300	0
77	20250404	191400	3065981125	29300	29300	29300	29300	0
78	20250404	191300	3065981125	29300	29300	29300	29300	0
79	20250404	191200	3065981125	29300	29300	29300	29300	0
80	20250404	191100	3065981125	29300	29300	29300	29300	0
81	20250404	191000	3065981125	29300	29300	29300	29300	0
82	20250404	190900	3065981125	29300	29300	29300	29300	0
83	20250404	190800	3065981125	29300	29300	29300	29300	0
84	20250404	190700	3065981125	29300	29300	29300	29300	0
85	20250404	190600	3065981125	29300	29300	29300	29300	0
86	20250404	190500	3065981125	29300	29300	29300	29300	0
87	20250404	190400	3065981125	29300	29300	29300	29300	0
88	20250404	190300	3065981125	29300	29300	29300	29300	0
89	20250404	190200	3065981125	29300	29300	29300	29300	0
90	20250404	190100	3065981125	29300	29300	29300	29300	0
91	20250404	190000	3065981125	29300	29300	29300	29300	0
92	20250404	185900	3065981125	29300	29300	29300	29300	4740
93	20250404	185800	3065981125	29300	29300	29300	29300	0
94	20250404	185700	3065981125	29300	29300	29300	29300	0
95	20250404	185600	3065981125	29300	29300	29300	29300	0
96	20250404	185500	3065981125	29300	29300	29300	29300	0
97	20250404	185400	3065981125	29300	29300	29300	29300	0
98	20250404	185300	3065981125	29300	29300	29300	29300	0
99	20250404	185200	3065981125	29300	29300	29300	29300	0
100	20250404	185100	3065981125	29300	29300	29300	29300	0
101	20250404	185000	3065981125	29300	29300	29300	29300	0
102	20250404	184900	3065981125	29300	29300	29300	29300	0
103	20250404	184800	3065981125	29300	29300	29300	29300	0
104	20250404	184700	3065981125	29300	29300	29300	29300	0
105	20250404	184600	3065981125	29300	29300	29300	29300	0
106	20250404	184500	3065981125	29300	29300	29300	29300	0
107	20250404	184400	3065981125	29300	29300	29300	29300	0
108	20250404	184300	3065981125	29300	29300	29300	29300	0
109	20250404	184200	3065981125	29300	29300	29300	29300	0
110	20250404	184100	3065981125	29300	29300	29300	29300	0
111	20250404	184000	3065981125	29300	29300	29300	29300	0
112	20250404	183900	3065981125	29300	29300	29300	29300	0
113	20250404	183800	3065981125	29300	29300	29300	29300	0
114	20250404	183700	3065981125	29300	29300	29300	29300	0
115	20250404	183600	3065981125	29300	29300	29300	29300	0
116	20250404	183500	3065981125	29300	29300	29300	29300	0
117	20250404	183400	3065981125	29300	29300	29300	29300	0
118	20250404	183300	3065981125	29300	29300	29300	29300	0
119	20250404	183200	3065981125	29300	29300	29300	29300	0
120	20250404	183100	3065981125	29300	29300	29300	29300	0
121	20250404	183000	3065981125	29300	29300	29300	29300	0
122	20250404	182900	3065981125	29300	29300	29300	29300	4740
123	20250404	182800	3065981125	29300	29300	29300	29300	0
124	20250404	182700	3065981125	29300	29300	29300	29300	0
125	20250404	182600	3065981125	29300	29300	29300	29300	0
126	20250404	182500	3065981125	29300	29300	29300	29300	0
127	20250404	182400	3065981125	29300	29300	29300	29300	0
128	20250404	182300	3065981125	29300	29300	29300	29300	0
129	20250404	182200	3065981125	29300	29300	29300	29300	0
130	20250404	182100	3065981125	29300	29300	29300	29300	0
131	20250404	182000	3065981125	29300	29300	29300	29300	0
132	20250404	181900	3065981125	29300	29300	29300	29300	0
133	20250404	181800	3065981125	29300	29300	29300	29300	0
134	20250404	181700	3065981125	29300	29300	29300	29300	0
135	20250404	181600	3065981125	29300	29300	29300	29300	0
136	20250404	181500	3065981125	29300	29300	29300	29300	0
137	20250404	181400	3065981125	29300	29300	29300	29300	0
138	20250404	181300	3065981125	29300	29300	29300	29300	0
139	20250404	181200	3065981125	29300	29300	29300	29300	0
140	20250404	181100	3065981125	29300	29300	29300	29300	0
141	20250404	181000	3065981125	29300	29300	29300	29300	0
142	20250404	180900	3065981125	29300	29300	29300	29300	0
143	20250404	180800	3065981125	29300	29300	29300	29300	0
144	20250404	180700	3065981125	29300	29300	29300	29300	0
145	20250404	180600	3065981125	29300	29300	29300	29300	0
146	20250404	180500	3065981125	29300	29300	29300	29300	0
147	20250404	180400	3065981125	29300	29300	29300	29300	0
148	20250404	180300	3065981125	29300	29300	29300	29300	0
149	20250404	180200	3065981125	29300	29300	29300	29300	0
150	20250404	180100	3065981125	29300	29300	29300	29300	0
151	20250404	180000	3065981125	29300	29300	29300	29300	0
152	20250404	175900	3065981125	29300	29300	29300	29300	4740
153	20250404	175800	3065981125	29300	29300	29300	29300	0
154	20250404	175700	3065981125	29300	29300	29300	29300	0
155	20250404	175600	3065981125	29300	29300	29300	29300	0
156	20250404	175500	3065981125	29300	29300	29300	29300	0
157	20250404	175400	3065981125	29300	29300	29300	29300	0
158	20250404	175300	3065981125	29300	29300	29300	29300	0
159	20250404	175200	3065981125	29300	29300	29300	29300	0
160	20250404	175100	3065981125	29300	29300	29300	29300	0
161	20250404	175000	3065981125	29300	29300	29300	29300	0
162	20250404	174900	3065981125	29300	29300	29300	29300	0
163	20250404	174800	3065981125	29300	29300	29300	29300	0
164	20250404	174700	3065981125	29300	29300	29300	29300	0
165	20250404	174600	3065981125	29300	29300	29300	29300	0
166	20250404	174500	3065981125	29300	29300	29300	29300	0
167	20250404	174400	3065981125	29300	29300	29300	29300	0
168	20250404	174300	3065981125	29300	29300	29300	29300	0
169	20250404	174200	3065981125	29300	29300	29300	29300	0
170	20250404	174100	3065981125	29300	29300	29300	29300	0
171	20250404	174000	3065981125	29300	29300	29300	29300	0
172	20250404	173900	3065981125	29300	29300	29300	29300	0
173	20250404	173800	3065981125	29300	29300	29300	29300	0
174	20250404	173700	3065981125	29300	29300	29300	29300	0
175	20250404	173600	3065981125	29300	29300	29300	29300	0
176	20250404	173500	3065981125	29300	29300	29300	29300	0
177	20250404	173400	3065981125	29300	29300	29300	29300	0
178	20250404	173300	3065981125	29300	29300	29300	29300	0
179	20250404	173200	3065981125	29300	29300	29300	29300	0
180	20250404	173100	3065981125	29300	29300	29300	29300	0
181	20250404	173000	3065981125	29300	29300	29300	29300	0
182	20250404	172900	3065981125	29300	29300	29300	29300	4740
183	20250404	172800	3065981125	29300	29300	29300	29300	0
184	20250404	172700	3065981125	29300	29300	29300	29300	0
185	20250404	172600	3065981125	29300	29300	29300	29300	0
186	20250404	172500	3065981125	29300	29300	29300	29300	0
187	20250404	172400	3065981125	29300	29300	29300	29300	0
188	20250404	172300	3065981125	29300	29300	29300	29300	0
189	20250404	172200	3065981125	29300	29300	29300	29300	0
190	20250404	172100	3065981125	29300	29300	29300	29300	0
191	20250404	172000	3065981125	29300	29300	29300	29300	0
192	20250404	171900	3065981125	29300	29300	29300	29300	0
193	20250404	171800	3065981125	29300	29300	29300	29300	0
194	20250404	171700	3065981125	29300	29300	29300	29300	0
195	20250404	171600	3065981125	29300	29300	29300	29300	0
196	20250404	171500	3065981125	29300	29300	29300	29300	0
197	20250404	171400	3065981125	29300	29300	29300	29300	0
198	20250404	171300	3065981125	29300	29300	29300	29300	0
199	20250404	171200	3065981125	29300	29300	29300	29300	0
200	20250404	171100	3065981125	29300	29300	29300	29300	0
201	20250404	171000	3065981125	29300	29300	29300	29300	0
202	20250404	170900	3065981125	29300	29300	29300	29300	0
203	20250404	170800	3065981125	29300	29300	29300	29300	0
204	20250404	170700	3065981125	29300	29300	29300	29300	0
205	20250404	170600	3065981125	29300	29300	29300	29300	0
206	20250404	170500	3065981125	29300	29300	29300	29300	0
207	20250404	170400	3065981125	29300	29300	29300	29300	0
208	20250404	170300	3065981125	29300	29300	29300	29300	0
209	20250404	170200	3065981125	29300	29300	29300	29300	0
210	20250404	170100	3065981125	29300	29300	29300	29300	0
211	20250404	170000	3065981125	29300	29300	29300	29300	0
212	20250404	165900	3065981125	29300	29300	29300	29300	4740
213	20250404	165800	3065981125	29300	29300	29300	29300	0
214	20250404	165700	3065981125	29300	29300	29300	29300	0
215	20250404	165600	3065981125	29300	29300	29300	29300	0
216	20250404	165500	3065981125	29300	29300	29300	29300	0
217	20250404	165400	3065981125	29300	29300	29300	29300	0
218	20250404	165300	3065981125	29300	29300	29300	29300	0
219	20250404	165200	3065981125	29300	29300	29300	29300	0
220	20250404	165100	3065981125	29300	29300	29300	29300	0
221	20250404	165000	3065981125	29300	29300	29300	29300	0
222	20250404	164900	3065981125	29300	29300	29300	29300	0
223	20250404	164800	3065981125	29300	29300	29300	29300	0
224	20250404	164700	3065981125	29300	29300	29300	29300	0
225	20250404	164600	3065981125	29300	29300	29300	29300	0
226	20250404	164500	3065981125	29300	29300	29300	29300	0
227	20250404	164400	3065981125	29300	29300	29300	29300	0
228	20250404	164300	3065981125	29300	29300	29300	29300	0
229	20250404	164200	3065981125	29300	29300	29300	29300	0
230	20250404	164100	3065981125	29300	29300	29300	29300	0
231	20250404	164000	3065981125	29300	29300	29300	29300	0
232	20250404	163900	3065981125	29300	29300	29300	29300	0
233	20250404	163800	3065981125	29300	29300	29300	29300	0
234	20250404	163700	3065981125	29300	29300	29300	29300	0
235	20250404	163600	3065981125	29300	29300	29300	29300	0
236	20250404	163500	3065981125	29300	29300	29300	29300	0
237	20250404	163400	3065981125	29300	29300	29300	29300	0
238	20250404	163300	3065981125	29300	29300	29300	29300	0
239	20250404	163200	3065981125	29300	29300	29300	29300	0
240	20250404	163100	3065981125	29300	29300	29300	29300	0
241	20250404	163000	3065981125	29300	29300	29300	29300	0
242	20250404	162900	3065981125	29300	29300	29300	29300	4740
243	20250404	162800	3065981125	29300	29300	29300	29300	0
244	20250404	162700	3065981125	29300	29300	29300	29300	0
245	20250404	162600	3065981125	29300	29300	29300	29300	0
246	20250404	162500	3065981125	29300	29300	29300	29300	0
247	20250404	162400	3065981125	29300	29300	29300	29300	0
248	20250404	162300	3065981125	29300	29300	29300	29300	0
249	20250404	162200	3065981125	29300	29300	29300	29300	0
250	20250404	162100	3065981125	29300	29300	29300	29300	0
251	20250404	162000	3065981125	29300	29300	29300	29300	0
252	20250404	161900	3065981125	29300	29300	29300	29300	0
253	20250404	161800	3065981125	29300	29300	29300	29300	0
254	20250404	161700	3065981125	29300	29300	29300	29300	0
255	20250404	161600	3065981125	29300	29300	29300	29300	0
256	20250404	161500	3065981125	29300	29300	29300	29300	0
257	20250404	161400	3065981125	29300	29300	29300	29300	0
258	20250404	161300	3065981125	29300	29300	29300	29300	0
259	20250404	161200	3065981125	29300	29300	29300	29300	0
260	20250404	161100	3065981125	29300	29300	29300	29300	0
261	20250404	161000	3065981125	29300	29300	29300	29300	0
262	20250404	160900	3065981125	29300	29300	29300	29300	0
263	20250404	160800	3065981125	29300	29300	29300	29300	0
264	20250404	160700	3065981125	29300	29300	29300	29300	0
265	20250404	160600	3065981125	29300	29300	29300	29300	0
266	20250404	160500	3065981125	29300	29300	29300	29300	0
267	20250404	160400	3065981125	29300	29300	29300	29300	0
268	20250404	160300	3065981125	29300	29300	29300	29300	0
269	20250404	160200	3065981125	29300	29300	29300	29300	0
270	20250404	160100	3065981125	29300	29300	29300	29300	0
271	20250404	160000	3065981125	29300	29300	29300	29300	0
272	20250404	155900	3065981125	29300	29300	29300	29300	4740
273	20250404	155800	3065981125	29300	29300	29300	29300	0
274	20250404	155700	3065981125	29300	29300	29300	29300	0
275	20250404	155600	3065981125	29300	29300	29300	29300	0
276	20250404	155500	3065981125	29300	29300	29300	29300	0
277	20250404	155400	3065981125	29300	29300	29300	29300	0
278	20250404	155300	3065981125	29300	29300	29300	29300	0
279	20250404	155200	3065981125	29300	29300	29300	29300	0
280	20250404	155100	3065981125	29300	29300	29300	29300	0
281	20250404	155000	3065981125	29300	29300	29300	29300	0
282	20250404	154900	3065981125	29300	29300	29300	29300	0
283	20250404	154800	3065981125	29300	29300	29300	29300	0
284	20250404	154700	3065981125	29300	29300	29300	29300	0
285	20250404	154600	3065981125	29300	29300	29300	29300	0
286	20250404	154500	3065981125	29300	29300	29300	29300	0
287	20250404	154400	3065981125	29300	29300	29300	29300	0
288	20250404	154300	3065981125	29300	29300	29300	29300	0
289	20250404	154200	3065981125	29300	29300	29300	29300	0
290	20250404	154100	3065981125	29300	29300	29300	29300	0
291	20250404	154000	3065981125	29300	29300	29300	29300	0
292	20250404	153900	3065981125	29300	29300	29300	29300	0
293	20250404	153800	3065981125	29300	29300	29300	29300	0
294	20250404	153700	3065981125	29300	29300	29300	29300	0
295	20250404	153600	3065981125	29300	29300	29300	29300	0
296	20250404	153500	3065981125	29300	29300	29300	29300	0
297	20250404	153400	3065981125	29300	29300	29300	29300	0
298	20250404	153300	3065981125	29300	29300	29300	29300	0
299	20250404	153200	3065981125	29300	29300	29300	29300	0
300	20250404	153100	3065981125	29300	29300	29300	29300	0
301	20250404	153000	3065981125	29300	29300	29300	29300	4740
302	20250404	152900	2927099125	29400	29400	29400	29400	0
303	20250404	152800	2927099125	29400	29400	29400	29400	0
304	20250404	152700	2927099125	29400	29400	29400	29400	0
305	20250404	152600	2927099125	29400	29400	29400	29400	0
306	20250404	152500	2927099125	29400	29400	29400	29400	0
307	20250404	152400	2927099125	29400	29400	29400	29400	0
308	20250404	152300	2927099125	29400	29400	29400	29400	0
309	20250404	152200	2927099125	29400	29400	29400	29400	0
310	20250404	152100	2927099125	29400	29400	29400	29400	0
311	20250404	152000	2927099125	29400	29400	29400	29400	0
312	20250404	151900	2927099125	29400	29450	29600	29400	1073
313	20250404	151800	2895496025	29450	29450	29450	29400	33
314	20250404	151700	2894525675	29450	29450	29450	29400	8
315	20250404	151600	2894290175	29500	29450	29500	29450	87
316	20250404	151500	2891724475	29500	29500	29550	29350	570
317	20250404	151400	2874932175	29400	29400	29500	29400	213
318	20250404	151300	2868669375	29400	29500	29500	29400	133
319	20250404	151200	2864758575	29500	29450	29500	29400	1821
320	20250404	151100	2811109275	29450	29450	29500	29450	856
321	20250404	151000	2785895525	29450	29450	29450	29400	570
322	20250404	150900	2769132325	29400	29400	29450	29400	69
323	20250404	150800	2767103625	29400	29350	29400	29350	10
324	20250404	150700	2766809975	29400	29300	29400	29300	115
325	20250404	150600	2763429775	29350	29300	29350	29300	1578
326	20250404	150500	2717194125	29250	29250	29350	29250	212
327	20250404	150400	2710984175	29300	29300	29350	29250	474
328	20250404	150300	2697096275	29300	29400	29400	29300	28
329	20250404	150200	2696274725	29400	29250	29400	29250	88
330	20250404	150100	2693692075	29350	29250	29350	29250	8
331	20250404	150000	2693457975	29350	29350	29350	29350	5
332	20250404	145900	2693311225	29250	29350	29350	29250	17
333	20250404	145800	2692813875	29250	29200	29250	29200	240
334	20250404	145700	2685794875	29150	29250	29250	29150	29
335	20250404	145600	2684948925	29250	29150	29250	29150	8
336	20250404	145500	2684715625	29200	29200	29200	29150	333
337	20250404	145400	2674992525	29200	29200	29400	29200	2874
338	20250404	145300	2591042675	29150	29150	29150	29150	7
339	20250404	145200	2590838625	29150	29150	29150	29100	173
340	20250404	145100	2585796025	29100	29100	29100	29100	201
341	20250404	145000	2579946925	29150	29100	29150	29100	64
342	20250404	144900	2578082025	29150	29150	29150	29150	44
343	20250404	144800	2576799425	29150	29150	29200	29100	351
344	20250404	144700	2566567075	29150	29100	29150	29100	198
345	20250404	144600	2560802275	29150	29150	29200	29150	119
346	20250404	144500	2557333375	29200	29150	29200	29100	370
347	20250404	144400	2546552275	29150	29100	29150	29050	627
348	20250404	144300	2528308125	29000	29100	29100	29000	11
349	20250404	144200	2527988725	29100	28950	29100	28900	1229
350	20250404	144100	2492366175	28950	28900	28950	28900	9
351	20250404	144000	2492105975	28950	28950	28950	28900	248
352	20250404	143900	2484926675	28900	28950	28950	28900	293
353	20250404	143800	2476458875	28900	28950	29000	28900	167
354	20250404	143700	2471623975	28900	28900	28900	28850	109
355	20250404	143600	2468474225	29000	28900	29000	28900	131
356	20250404	143500	2464687525	28900	28900	28900	28900	45
357	20250404	143400	2463387025	28900	28900	28900	28900	7
358	20250404	143300	2463184725	28900	28900	28900	28900	68
359	20250404	143200	2461219525	28900	28900	28950	28900	1021
360	20250404	143100	2431710575	28900	28900	28900	28900	7
361	20250404	143000	2431508275	28900	28950	28950	28900	27
362	20250404	142900	2430726975	29000	29000	29000	28950	85
363	20250404	142800	2428262325	29000	29000	29000	29000	5
364	20250404	142700	2428117325	29000	29000	29050	29000	1225
365	20250404	142600	2392582275	29050	29000	29050	29000	420
366	20250404	142500	2380399475	29000	28900	29000	28900	603
367	20250404	142400	2362963625	28900	28950	28950	28900	47
368	20250404	142300	2361603325	28950	28900	29000	28900	130
369	20250404	142200	2357839925	28900	28900	28900	28900	0
370	20250404	142100	2357839925	28900	28950	28950	28900	212
371	20250404	142000	2351702875	28950	28950	28950	28900	25
372	20250404	141900	2350979475	28950	28950	28950	28900	15
373	20250404	141800	2350545575	28950	28950	28950	28900	170
374	20250404	141700	2345632075	28950	28950	28950	28900	9
375	20250404	141600	2345371575	28950	28900	28950	28900	52
376	20250404	141500	2343868175	28950	28950	28950	28900	65
377	20250404	141400	2341986725	28950	28950	28950	28900	17
378	20250404	141300	2341494925	28950	28900	28950	28900	11
379	20250404	141200	2341176825	28900	28950	28950	28900	86
380	20250404	141100	2338691225	28900	28900	28900	28900	7
381	20250404	141000	2338488925	28900	28850	28900	28850	142
382	20250404	140900	2334391625	28850	28900	28900	28850	37
383	20250404	140800	2333322675	28850	28850	28850	28850	73
384	20250404	140700	2331216625	28900	28900	28900	28900	89
385	20250404	140600	2328644525	28950	29050	29050	28950	130
386	20250404	140500	2324879725	28950	28850	29200	28850	3340
387	20250404	140400	2228493425	28800	28850	28850	28800	12
388	20250404	140300	2228147575	28750	28750	28850	28750	83
389	20250404	140200	2225755175	28850	28850	28850	28750	1089
390	20250404	140100	2194372325	28850	28850	28850	28850	37
391	20250404	140000	2193304875	28850	28850	28900	28850	150
392	20250404	135900	2188976775	28900	28900	28900	28900	107
393	20250404	135800	2185884475	28900	28900	28900	28900	23
394	20250404	135700	2185219775	29050	28900	29050	28900	134
395	20250404	135600	2181345975	28950	28950	29050	28950	639
396	20250404	135500	2162828475	28950	28900	29000	28900	139
397	20250404	135400	2158807875	28850	28850	28850	28850	64
398	20250404	135300	2156961475	28900	28850	28900	28850	193
399	20250404	135200	2151392775	28900	28900	28900	28900	23
400	20250404	135100	2150728075	28900	28850	28900	28850	160
401	20250404	135000	2146111425	28900	28900	28900	28900	4
402	20250404	134900	2145995825	28850	28850	28850	28850	50
403	20250404	134800	2144553325	28850	28850	28850	28850	7
404	20250404	134700	2144351375	28800	28800	28900	28800	186
405	20250404	134600	2138982225	28900	28800	28900	28800	63
406	20250404	134500	2137164575	28850	28850	28850	28850	25
407	20250404	134400	2136443325	28800	28950	28950	28800	9
408	20250404	134300	2136183975	28950	28900	28950	28850	453
409	20250404	134200	2123107125	28900	28900	28900	28850	318
410	20250404	134100	2113916975	28950	28900	28950	28900	12
411	20250404	134000	2113569925	28900	28900	28900	28900	50
412	20250404	133900	2112124925	28950	28950	28950	28950	9
413	20250404	133800	2111864375	28950	28900	28950	28900	84
414	20250404	133700	2109435225	28950	28950	28950	28900	89
415	20250404	133600	2106859025	28950	29000	29000	28950	139
416	20250404	133500	2102834775	29050	29000	29050	28950	72
417	20250404	133400	2100746975	28950	29000	29000	28950	111
418	20250404	133300	2097530125	28950	28950	28950	28950	50
419	20250404	133200	2096082625	28950	28950	28950	28950	7
420	20250404	133100	2095879975	28950	28950	28950	28950	126
421	20250404	133000	2092232275	29000	29000	29000	29000	238
422	20250404	132900	2085330275	29050	29050	29050	29000	38
423	20250404	132800	2084228075	29050	28950	29050	28950	369
424	20250404	132700	2073527475	28950	29000	29000	28950	29
425	20250404	132600	2072686925	28950	29000	29000	28950	62
426	20250404	132500	2070891425	29000	28900	29000	28900	63
427	20250404	132400	2069069575	28900	28900	28900	28900	81
428	20250404	132300	2066728675	28950	28900	28950	28900	6
429	20250404	132200	2066555025	28900	28950	28950	28900	53
430	20250404	132100	2065023225	28900	28950	29000	28900	170
431	20250404	132000	2060101825	28900	28900	28950	28900	57
432	20250404	131900	2058454225	28900	28900	28900	28900	50
433	20250404	131800	2057009225	28900	28900	28900	28900	0
434	20250404	131700	2057009225	28900	28950	28950	28900	65
435	20250404	131600	2055129925	28900	28900	28900	28900	53
436	20250404	131500	2053598225	28900	28950	28950	28900	108
437	20250404	131400	2050474125	28950	28950	28950	28950	5
438	20250404	131300	2050329375	28950	28950	28950	28950	43
439	20250404	131200	2049084525	28950	28950	28950	28950	42
440	20250404	131100	2047868625	28950	28950	28950	28950	43
441	20250404	131000	2046623775	29000	28900	29000	28900	222
442	20250404	130900	2040198175	28950	28950	28950	28950	0
443	20250404	130800	2040198175	28950	28950	28950	28950	0
444	20250404	130700	2040198175	28950	28900	28950	28900	51
445	20250404	130600	2038723825	28950	28950	28950	28950	36
446	20250404	130500	2037681625	28950	28950	28950	28950	241
447	20250404	130400	2030704675	28950	28950	28950	28950	83
448	20250404	130300	2028301825	28950	28950	29000	28950	65
449	20250404	130200	2026419925	28950	28950	28950	28950	42
450	20250404	130100	2025204025	28950	28950	29000	28950	50
451	20250404	130000	2023756425	28950	28950	28950	28950	0
452	20250404	125900	2023756425	28950	28950	28950	28950	43
453	20250404	125800	2022511575	28950	28950	28950	28950	43
454	20250404	125700	2021266725	28950	28950	28950	28950	45
455	20250404	125600	2019963975	28950	28950	28950	28950	61
456	20250404	125500	2018198025	28950	28950	28950	28950	43
457	20250404	125400	2016953175	28950	28950	28950	28950	255
458	20250404	125300	2009570925	28950	28950	28950	28925	41
459	20250404	125200	2008384000	28950	29000	29000	28950	81
460	20250404	125100	2006039000	28950	28950	28950	28950	5
461	20250404	125000	2005894250	29050	28900	29050	28900	244
462	20250404	124900	1998826300	28900	28900	28900	28900	43
463	20250404	124800	1997583600	28950	28950	28950	28950	0
464	20250404	124700	1997583600	28950	28950	29000	28950	422
465	20250404	124600	1985366400	29050	29050	29050	29050	1
466	20250404	124500	1985337350	29000	29000	29050	29000	78
467	20250404	124400	1983075200	28950	29000	29000	28950	86
468	20250404	124300	1980585450	28950	28950	28950	28950	42
469	20250404	124200	1979369550	28950	28950	28950	28950	35
470	20250404	124100	1978356300	29000	29000	29000	29000	45
471	20250404	124000	1977051300	29000	28950	29000	28950	52
472	20250404	123900	1975545450	28950	29000	29000	28950	62
473	20250404	123800	1973750400	29000	28900	29000	28900	75
474	20250404	123700	1971580400	29000	29000	29000	29000	5
475	20250404	123600	1971435400	29000	28950	29000	28950	86
476	20250404	123500	1968945400	29000	28950	29000	28950	111
477	20250404	123400	1965731800	29050	28950	29050	28950	36
478	20250404	123300	1964688950	28950	29000	29000	28950	60
479	20250404	123200	1962949850	29000	29050	29050	29000	145
480	20250404	123100	1958740650	29050	29000	29050	29000	54
481	20250404	123000	1957174300	29000	29050	29100	29000	82
482	20250404	122900	1954792500	29050	28950	29050	28950	268
483	20250404	122800	1947022500	28950	28950	28950	28950	100
484	20250404	122700	1944127500	29000	28950	29000	28950	28
485	20250404	122600	1943316700	29050	29050	29050	29000	85
486	20250404	122500	1940850950	29050	29000	29050	29000	342
487	20250404	122400	1930932550	29100	29050	29100	29000	113
488	20250404	122300	1927649450	29050	29050	29050	28700	4658
489	20250404	122200	1793461700	29050	29050	29050	29000	117
490	20250404	122100	1790067500	29050	29000	29050	29000	159
491	20250404	122000	1785452700	29000	28900	29000	28900	50
492	20250404	121900	1784007100	29000	29000	29000	29000	102
493	20250404	121800	1781049100	28900	28950	29000	28900	234
494	20250404	121700	1774275850	29000	29000	29000	29000	62
495	20250404	121600	1772477850	29050	29050	29050	29050	2
496	20250404	121500	1772419750	29050	29000	29050	28800	2249
497	20250404	121400	1707500900	29050	29000	29050	28900	1056
498	20250404	121300	1676952900	29000	29000	29000	29000	42
499	20250404	121200	1675734900	29050	29000	29050	28950	459
500	20250404	121100	1662424900	29000	29100	29100	29000	1172
501	20250404	121000	1628400300	29100	29100	29100	29100	0
502	20250404	120900	1628400300	29100	29150	29150	29100	20
503	20250404	120800	1627817800	29100	29100	29100	29050	131
504	20250404	120700	1624007800	29150	29100	29150	29100	610
505	20250404	120600	1606253500	29150	29150	29200	29150	335
506	20250404	120500	1596487700	29200	29200	29200	29200	286
507	20250404	120400	1588136500	29200	29200	29250	29200	216
508	20250404	120300	1581824100	29250	29250	29250	29200	1471
509	20250404	120200	1538801450	29250	29300	29300	29250	64
510	20250404	120100	1536929350	29300	29250	29300	29250	91
511	20250404	120000	1534267550	29300	29250	29350	29250	482
512	20250404	115900	1520163450	29350	29400	29400	29350	19
513	20250404	115800	1519605650	29400	29300	29500	29300	1209
514	20250404	115700	1484109100	29300	29350	29350	29250	227
515	20250404	115600	1477454600	29400	29400	29400	29350	43
516	20250404	115500	1476190450	29400	29400	29400	29400	123
517	20250404	115400	1472574250	29450	29400	29450	29400	50
518	20250404	115300	1471103850	29450	29400	29450	29400	60
519	20250404	115200	1469339150	29400	29450	29450	29400	420
520	20250404	115100	1456972150	29450	29450	29450	29450	43
521	20250404	115000	1455705800	29450	29450	29450	29450	123
522	20250404	114900	1452083450	29500	29450	29500	29450	47
523	20250404	114800	1450699050	29450	29550	29550	29450	23
524	20250404	114700	1450021250	29550	29550	29550	29550	66
525	20250404	114600	1448070950	29550	29500	29550	29450	125
526	20250404	114500	1444383250	29450	29500	29500	29450	149
527	20250404	114400	1439994900	29450	29450	29450	29450	50
528	20250404	114300	1438522400	29450	29450	29500	29450	93
529	20250404	114200	1435782800	29500	29500	29500	29500	0
530	20250404	114100	1435782800	29500	29500	29500	29450	98
531	20250404	114000	1432896100	29500	29450	29500	29450	17
532	20250404	113900	1432395200	29450	29450	29500	29450	93
533	20250404	113800	1429655100	29600	29600	29600	29600	67
534	20250404	113700	1427671900	29450	29500	29500	29450	11
535	20250404	113600	1427347450	29500	29450	29500	29450	15
536	20250404	113500	1426905000	29400	29300	29400	29300	135
537	20250404	113400	1422936100	29300	29250	29300	29250	105
538	20250404	113300	1419862050	29250	29300	29300	29250	65
539	20250404	113200	1417958050	29250	29300	29300	29250	1262
540	20250404	113100	1380983600	29350	29350	29350	29350	28
541	20250404	113000	1380161800	29300	29350	29400	29300	95
542	20250404	112900	1377373050	29400	29300	29400	29300	99
543	20250404	112800	1374471850	29450	29450	29450	29400	54
544	20250404	112700	1372883850	29300	29300	29300	29300	20
545	20250404	112600	1372297850	29500	29350	29500	29250	530
546	20250404	112500	1356730100	29350	29500	29500	29250	1733
547	20250404	112400	1305841000	29550	29600	29600	29550	123
548	20250404	112300	1302206250	29600	29600	29600	29600	129
549	20250404	112200	1298387850	29700	29650	29700	29550	1175
550	20250404	112100	1263593900	29650	29700	29700	29650	14
551	20250404	112000	1263178750	29700	29700	29700	29700	60
552	20250404	111900	1261396750	29650	29650	29650	29650	54
553	20250404	111800	1259795650	29650	29750	29750	29600	363
554	20250404	111700	1249026900	29800	29900	29900	29750	367
555	20250404	111600	1238069700	29850	29850	29850	29800	136
556	20250404	111500	1234010700	29950	29950	29950	29950	1
557	20250404	111400	1233980750	29950	29850	29950	29700	480
558	20250404	111300	1219642050	29900	29900	29900	29900	166
559	20250404	111200	1214678650	29950	29950	29950	29950	5
560	20250404	111100	1214528900	30000	29850	30150	29750	1896
561	20250404	111000	1157654350	29850	29750	29850	29650	243
562	20250404	110900	1150423350	29750	29700	29750	29650	438
563	20250404	110800	1137416475	29650	29600	29650	29600	102
564	20250404	110700	1134394325	29650	29550	29650	29550	109
565	20250404	110600	1131169875	29600	29400	29600	29400	31
566	20250404	110500	1130258275	29450	29450	29450	29450	0
567	20250404	110400	1130258275	29450	29450	29450	29350	302
568	20250404	110300	1121373425	29400	29400	29400	29400	46
569	20250404	110200	1120021025	29400	29500	29500	29400	300
570	20250404	110100	1111172625	29600	29550	29750	29500	1096
571	20250404	110000	1078751625	29600	29500	29600	29500	37
572	20250404	105900	1077659675	29500	29500	29500	29450	157
573	20250404	105800	1073030325	29500	29450	29500	29450	50
574	20250404	105700	1071557475	29500	29500	29500	29500	4
575	20250404	105600	1071439475	29450	29500	29500	29450	71
576	20250404	105500	1069347175	29450	29450	29450	29450	42
577	20250404	105400	1068110275	29450	29450	29450	29450	43
578	20250404	105300	1066843925	29500	29400	29500	29400	454
579	20250404	105200	1053493575	29400	29400	29400	29400	34
580	20250404	105100	1052493975	29400	29350	29400	29350	47
581	20250404	105000	1051114275	29350	29350	29350	29300	84
582	20250404	104900	1048652375	29350	29350	29350	29300	45
583	20250404	104800	1047333775	29350	29350	29350	29350	5
584	20250404	104700	1047187025	29400	29200	29400	29200	107
585	20250404	104600	1044056875	29200	29250	29250	29200	104
586	20250404	104500	1041016975	29250	29200	29250	29050	3030
587	20250404	104400	952912175	29200	29150	29200	29000	1123
588	20250404	104300	920280175	29150	29150	29150	29150	152
589	20250404	104200	915849375	29200	29200	29200	29200	98
590	20250404	104100	912987775	29150	29200	29200	29150	158
591	20250404	104000	908376275	29150	29050	29200	29050	251
592	20250404	103900	901067975	29000	29200	29250	29000	1122
593	20250404	103800	868434325	29200	29250	29250	29200	261
594	20250404	103700	860812825	29250	29250	29250	29250	120
595	20250404	103600	857302825	29300	29250	29300	29200	564
596	20250404	103500	840819125	29300	29250	29300	29250	86
597	20250404	103400	838301475	29300	29350	29350	29300	665
598	20250404	103300	818816425	29350	29450	29500	29350	594
599	20250404	103200	801333675	29450	29550	29550	29450	861
600	20250404	103100	775971475	29500	29500	29500	29500	42
601	20250404	103000	774732475	29550	29600	29600	29450	1343
602	20250404	102900	735072925	29650	29650	29650	29650	0
603	20250404	102800	735072925	29650	29650	29650	29600	90
604	20250404	102700	732408025	29650	29650	29700	29650	86
605	20250404	102600	729857875	29700	29750	29750	29700	26
606	20250404	102500	729085325	29750	29750	29750	29750	3
607	20250404	102400	728996075	29700	29750	29750	29700	72
608	20250404	102300	726856225	29700	29700	29700	29700	55
609	20250404	102200	725222725	29700	29750	29750	29700	46
610	20250404	102100	723856325	29700	29700	29700	29650	67
611	20250404	102000	721868575	29700	29700	29700	29700	20
612	20250404	101900	721274575	29700	29700	29700	29675	109
613	20250404	101800	718037300	29700	29650	29700	29650	80
614	20250404	101700	715664450	29700	29650	29700	29600	119
615	20250404	101600	712137450	29700	29700	29700	29700	3
616	20250404	101500	712048350	29650	29700	29700	29650	220
617	20250404	101400	705516500	29700	29700	29700	29650	61
618	20250404	101300	703706950	29700	29650	29800	29650	91
619	20250404	101200	701001050	29750	29600	29750	29450	871
620	20250404	101100	675298250	29650	29650	29650	29600	268
621	20250404	101000	667363750	29600	29650	29650	29600	57
622	20250404	100900	665675850	29600	29600	29600	29600	43
623	20250404	100800	664403050	29600	29650	29650	29600	47
624	20250404	100700	663011650	29650	29600	29650	29600	46
625	20250404	100600	661649850	29650	29600	29650	29600	258
626	20250404	100500	654012150	29600	29600	29650	29550	181
627	20250404	100400	648658100	29600	29650	29650	29600	196
628	20250404	100300	642856300	29700	29600	29700	29600	111
629	20250404	100200	639564550	29600	29600	29600	29600	52
630	20250404	100100	638025350	29600	29650	29650	29600	98
631	20250404	100000	635123600	29650	29600	29650	29600	181
632	20250404	095900	629764250	29600	29550	29600	29550	45
633	20250404	095800	628434400	29600	29550	29600	29500	1130
634	20250404	095700	595095550	29600	29550	29600	29550	113
635	20250404	095600	591754800	29550	29600	29600	29550	211
636	20250404	095500	585511350	29600	29550	29600	29550	70
637	20250404	095400	583441950	29550	29550	29550	29500	97
638	20250404	095300	580577750	29500	29450	29500	29450	7
639	20250404	095200	580371450	29600	29600	29600	29600	6
640	20250404	095100	580193850	29600	29550	29600	29500	836
641	20250404	095000	555515100	29550	29550	29550	29500	53
642	20250404	094900	553951100	29500	29450	29500	29450	324
643	20250404	094800	544395250	29450	29450	29500	29450	68
644	20250404	094700	542392450	29400	29450	29450	29400	72
645	20250404	094600	540274850	29400	29450	29450	29350	432
646	20250404	094500	527590900	29350	29350	29350	29350	27
647	20250404	094400	526798450	29450	29400	29450	29400	633
648	20250404	094300	508176600	29450	29400	29450	29400	139
649	20250404	094200	504089700	29400	29400	29450	29350	255
650	20250404	094100	496591250	29400	29400	29400	29400	100
651	20250404	094000	493651250	29500	29500	29500	29450	391
652	20250404	093900	482121450	29500	29500	29500	29500	82
653	20250404	093800	479702450	29500	29450	29500	29450	175
654	20250404	093700	474544600	29400	29400	29450	29400	106
655	20250404	093600	471427600	29400	29250	29400	29250	125
656	20250404	093500	467763100	29350	29400	29400	29350	12
657	20250404	093400	467410500	29400	29300	29400	29300	120
658	20250404	093300	463893400	29300	29200	29300	29200	26
659	20250404	093200	463133300	29200	29200	29200	29100	156
660	20250404	093100	458584400	29250	29200	29300	29100	555
661	20250404	093000	442403200	29200	29200	29200	29200	92
662	20250404	092900	439716800	29200	29200	29200	29200	8
663	20250404	092800	439483200	29150	29200	29450	29150	255
664	20250404	092700	432013600	29150	29150	29200	29150	184
665	20250404	092600	426649250	29150	29100	29150	29050	239
666	20250404	092500	419696450	29100	29050	29100	29050	648
667	20250404	092400	400869800	29050	29050	29050	29050	222
668	20250404	092300	394420700	29050	29000	29050	29000	18
669	20250404	092200	393897850	29100	29100	29100	29050	915
670	20250404	092100	367293750	29050	29100	29100	29050	87
671	20250404	092000	364763000	29100	29100	29100	29100	23
672	20250404	091900	364093700	29100	29100	29100	29100	105
673	20250404	091800	361038200	29100	29150	29150	29100	178
674	20250404	091700	355855950	29100	29100	29100	29100	227
675	20250404	091600	349250250	29150	29150	29150	29150	275
676	20250404	091500	341234000	29150	29100	29150	29100	336
677	20250404	091400	331456350	29100	29100	29200	29100	324
678	20250404	091300	322011300	29100	29100	29100	29050	643
679	20250404	091200	303302150	29150	29150	29150	29100	140
680	20250404	091100	299223000	29100	29150	29150	29100	224
681	20250404	091000	292695550	29150	29200	29200	29150	215
682	20250404	090900	286419000	29250	29250	29250	29200	332
683	20250404	090800	276723050	29200	29200	29300	29200	405
684	20250404	090700	264891800	29150	29250	29250	29150	714
685	20250404	090600	244031500	29300	29250	30000	29150	1796
686	20250404	090500	191228000	29200	29100	29200	29050	352
687	20250404	090400	180979900	29050	29150	29150	29050	426
688	20250404	090300	168589650	29100	29050	29150	29000	508
689	20250404	090200	153816900	29050	28900	29050	28900	702
690	20250404	090100	133467000	28900	28850	29350	28800	376
691	20250404	090000	122595850	29350	28750	29350	28700	4263