KissMeData/236200/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	202700	2624899800	29350	29350	29350	29350	2256
3	20250403	202600	2624899800	29350	29350	29350	29350	0
4	20250403	202500	2624899800	29350	29350	29350	29350	0
5	20250403	202400	2624899800	29350	29350	29350	29350	0
6	20250403	202300	2624899800	29350	29350	29350	29350	0
7	20250403	202200	2624899800	29350	29350	29350	29350	0
8	20250403	202100	2624899800	29350	29350	29350	29350	0
9	20250403	202000	2624899800	29350	29350	29350	29350	0
10	20250403	201900	2624899800	29350	29350	29350	29350	0
11	20250403	201800	2624899800	29350	29350	29350	29350	0
12	20250403	201700	2624899800	29350	29350	29350	29350	0
13	20250403	201600	2624899800	29350	29350	29350	29350	0
14	20250403	201500	2624899800	29350	29350	29350	29350	0
15	20250403	201400	2624899800	29350	29350	29350	29350	0
16	20250403	201300	2624899800	29350	29350	29350	29350	0
17	20250403	201200	2624899800	29350	29350	29350	29350	0
18	20250403	201100	2624899800	29350	29350	29350	29350	0
19	20250403	201000	2624899800	29350	29350	29350	29350	0
20	20250403	200900	2624899800	29350	29350	29350	29350	0
21	20250403	200800	2624899800	29350	29350	29350	29350	0
22	20250403	200700	2624899800	29350	29350	29350	29350	0
23	20250403	200600	2624899800	29350	29350	29350	29350	0
24	20250403	200500	2624899800	29350	29350	29350	29350	0
25	20250403	200400	2624899800	29350	29350	29350	29350	0
26	20250403	200300	2624899800	29350	29350	29350	29350	0
27	20250403	200200	2624899800	29350	29350	29350	29350	0
28	20250403	200100	2624899800	29350	29350	29350	29350	0
29	20250403	200000	2624899800	29350	29350	29350	29350	0
30	20250403	195900	2624899800	29350	29350	29350	29350	0
31	20250403	195800	2624899800	29350	29350	29350	29350	0
32	20250403	195700	2624899800	29350	29350	29350	29350	2256
33	20250403	195600	2624899800	29350	29350	29350	29350	0
34	20250403	195500	2624899800	29350	29350	29350	29350	0
35	20250403	195400	2624899800	29350	29350	29350	29350	0
36	20250403	195300	2624899800	29350	29350	29350	29350	0
37	20250403	195200	2624899800	29350	29350	29350	29350	0
38	20250403	195100	2624899800	29350	29350	29350	29350	0
39	20250403	195000	2624899800	29350	29350	29350	29350	0
40	20250403	194900	2624899800	29350	29350	29350	29350	0
41	20250403	194800	2624899800	29350	29350	29350	29350	0
42	20250403	194700	2624899800	29350	29350	29350	29350	0
43	20250403	194600	2624899800	29350	29350	29350	29350	0
44	20250403	194500	2624899800	29350	29350	29350	29350	0
45	20250403	194400	2624899800	29350	29350	29350	29350	0
46	20250403	194300	2624899800	29350	29350	29350	29350	0
47	20250403	194200	2624899800	29350	29350	29350	29350	0
48	20250403	194100	2624899800	29350	29350	29350	29350	0
49	20250403	194000	2624899800	29350	29350	29350	29350	0
50	20250403	193900	2624899800	29350	29350	29350	29350	0
51	20250403	193800	2624899800	29350	29350	29350	29350	0
52	20250403	193700	2624899800	29350	29350	29350	29350	0
53	20250403	193600	2624899800	29350	29350	29350	29350	0
54	20250403	193500	2624899800	29350	29350	29350	29350	0
55	20250403	193400	2624899800	29350	29350	29350	29350	0
56	20250403	193300	2624899800	29350	29350	29350	29350	0
57	20250403	193200	2624899800	29350	29350	29350	29350	0
58	20250403	193100	2624899800	29350	29350	29350	29350	0
59	20250403	193000	2624899800	29350	29350	29350	29350	0
60	20250403	192900	2624899800	29350	29350	29350	29350	0
61	20250403	192800	2624899800	29350	29350	29350	29350	0
62	20250403	192700	2624899800	29350	29350	29350	29350	2256
63	20250403	192600	2624899800	29350	29350	29350	29350	0
64	20250403	192500	2624899800	29350	29350	29350	29350	0
65	20250403	192400	2624899800	29350	29350	29350	29350	0
66	20250403	192300	2624899800	29350	29350	29350	29350	0
67	20250403	192200	2624899800	29350	29350	29350	29350	0
68	20250403	192100	2624899800	29350	29350	29350	29350	0
69	20250403	192000	2624899800	29350	29350	29350	29350	0
70	20250403	191900	2624899800	29350	29350	29350	29350	0
71	20250403	191800	2624899800	29350	29350	29350	29350	0
72	20250403	191700	2624899800	29350	29350	29350	29350	0
73	20250403	191600	2624899800	29350	29350	29350	29350	0
74	20250403	191500	2624899800	29350	29350	29350	29350	0
75	20250403	191400	2624899800	29350	29350	29350	29350	0
76	20250403	191300	2624899800	29350	29350	29350	29350	0
77	20250403	191200	2624899800	29350	29350	29350	29350	0
78	20250403	191100	2624899800	29350	29350	29350	29350	0
79	20250403	191000	2624899800	29350	29350	29350	29350	0
80	20250403	190900	2624899800	29350	29350	29350	29350	0
81	20250403	190800	2624899800	29350	29350	29350	29350	0
82	20250403	190700	2624899800	29350	29350	29350	29350	0
83	20250403	190600	2624899800	29350	29350	29350	29350	0
84	20250403	190500	2624899800	29350	29350	29350	29350	0
85	20250403	190400	2624899800	29350	29350	29350	29350	0
86	20250403	190300	2624899800	29350	29350	29350	29350	0
87	20250403	190200	2624899800	29350	29350	29350	29350	0
88	20250403	190100	2624899800	29350	29350	29350	29350	0
89	20250403	190000	2624899800	29350	29350	29350	29350	0
90	20250403	185900	2624899800	29350	29350	29350	29350	0
91	20250403	185800	2624899800	29350	29350	29350	29350	0
92	20250403	185700	2624899800	29350	29350	29350	29350	2256
93	20250403	185600	2624899800	29350	29350	29350	29350	0
94	20250403	185500	2624899800	29350	29350	29350	29350	0
95	20250403	185400	2624899800	29350	29350	29350	29350	0
96	20250403	185300	2624899800	29350	29350	29350	29350	0
97	20250403	185200	2624899800	29350	29350	29350	29350	0
98	20250403	185100	2624899800	29350	29350	29350	29350	0
99	20250403	185000	2624899800	29350	29350	29350	29350	0
100	20250403	184900	2624899800	29350	29350	29350	29350	0
101	20250403	184800	2624899800	29350	29350	29350	29350	0
102	20250403	184700	2624899800	29350	29350	29350	29350	0
103	20250403	184600	2624899800	29350	29350	29350	29350	0
104	20250403	184500	2624899800	29350	29350	29350	29350	0
105	20250403	184400	2624899800	29350	29350	29350	29350	0
106	20250403	184300	2624899800	29350	29350	29350	29350	0
107	20250403	184200	2624899800	29350	29350	29350	29350	0
108	20250403	184100	2624899800	29350	29350	29350	29350	0
109	20250403	184000	2624899800	29350	29350	29350	29350	0
110	20250403	183900	2624899800	29350	29350	29350	29350	0
111	20250403	183800	2624899800	29350	29350	29350	29350	0
112	20250403	183700	2624899800	29350	29350	29350	29350	0
113	20250403	183600	2624899800	29350	29350	29350	29350	0
114	20250403	183500	2624899800	29350	29350	29350	29350	0
115	20250403	183400	2624899800	29350	29350	29350	29350	0
116	20250403	183300	2624899800	29350	29350	29350	29350	0
117	20250403	183200	2624899800	29350	29350	29350	29350	0
118	20250403	183100	2624899800	29350	29350	29350	29350	0
119	20250403	183000	2624899800	29350	29350	29350	29350	0
120	20250403	182900	2624899800	29350	29350	29350	29350	0
121	20250403	182800	2624899800	29350	29350	29350	29350	0
122	20250403	182700	2624899800	29350	29350	29350	29350	2256
123	20250403	182600	2624899800	29350	29350	29350	29350	0
124	20250403	182500	2624899800	29350	29350	29350	29350	0
125	20250403	182400	2624899800	29350	29350	29350	29350	0
126	20250403	182300	2624899800	29350	29350	29350	29350	0
127	20250403	182200	2624899800	29350	29350	29350	29350	0
128	20250403	182100	2624899800	29350	29350	29350	29350	0
129	20250403	182000	2624899800	29350	29350	29350	29350	0
130	20250403	181900	2624899800	29350	29350	29350	29350	0
131	20250403	181800	2624899800	29350	29350	29350	29350	0
132	20250403	181700	2624899800	29350	29350	29350	29350	0
133	20250403	181600	2624899800	29350	29350	29350	29350	0
134	20250403	181500	2624899800	29350	29350	29350	29350	0
135	20250403	181400	2624899800	29350	29350	29350	29350	0
136	20250403	181300	2624899800	29350	29350	29350	29350	0
137	20250403	181200	2624899800	29350	29350	29350	29350	0
138	20250403	181100	2624899800	29350	29350	29350	29350	0
139	20250403	181000	2624899800	29350	29350	29350	29350	0
140	20250403	180900	2624899800	29350	29350	29350	29350	0
141	20250403	180800	2624899800	29350	29350	29350	29350	0
142	20250403	180700	2624899800	29350	29350	29350	29350	0
143	20250403	180600	2624899800	29350	29350	29350	29350	0
144	20250403	180500	2624899800	29350	29350	29350	29350	0
145	20250403	180400	2624899800	29350	29350	29350	29350	0
146	20250403	180300	2624899800	29350	29350	29350	29350	0
147	20250403	180200	2624899800	29350	29350	29350	29350	0
148	20250403	180100	2624899800	29350	29350	29350	29350	0
149	20250403	180000	2624899800	29350	29350	29350	29350	0
150	20250403	175900	2624899800	29350	29350	29350	29350	0
151	20250403	175800	2624899800	29350	29350	29350	29350	0
152	20250403	175700	2624899800	29350	29350	29350	29350	2256
153	20250403	175600	2624899800	29350	29350	29350	29350	0
154	20250403	175500	2624899800	29350	29350	29350	29350	0
155	20250403	175400	2624899800	29350	29350	29350	29350	0
156	20250403	175300	2624899800	29350	29350	29350	29350	0
157	20250403	175200	2624899800	29350	29350	29350	29350	0
158	20250403	175100	2624899800	29350	29350	29350	29350	0
159	20250403	175000	2624899800	29350	29350	29350	29350	0
160	20250403	174900	2624899800	29350	29350	29350	29350	0
161	20250403	174800	2624899800	29350	29350	29350	29350	0
162	20250403	174700	2624899800	29350	29350	29350	29350	0
163	20250403	174600	2624899800	29350	29350	29350	29350	0
164	20250403	174500	2624899800	29350	29350	29350	29350	0
165	20250403	174400	2624899800	29350	29350	29350	29350	0
166	20250403	174300	2624899800	29350	29350	29350	29350	0
167	20250403	174200	2624899800	29350	29350	29350	29350	0
168	20250403	174100	2624899800	29350	29350	29350	29350	0
169	20250403	174000	2624899800	29350	29350	29350	29350	0
170	20250403	173900	2624899800	29350	29350	29350	29350	0
171	20250403	173800	2624899800	29350	29350	29350	29350	0
172	20250403	173700	2624899800	29350	29350	29350	29350	0
173	20250403	173600	2624899800	29350	29350	29350	29350	0
174	20250403	173500	2624899800	29350	29350	29350	29350	0
175	20250403	173400	2624899800	29350	29350	29350	29350	0
176	20250403	173300	2624899800	29350	29350	29350	29350	0
177	20250403	173200	2624899800	29350	29350	29350	29350	0
178	20250403	173100	2624899800	29350	29350	29350	29350	0
179	20250403	173000	2624899800	29350	29350	29350	29350	0
180	20250403	172900	2624899800	29350	29350	29350	29350	0
181	20250403	172800	2624899800	29350	29350	29350	29350	0
182	20250403	172700	2624899800	29350	29350	29350	29350	2256
183	20250403	172600	2624899800	29350	29350	29350	29350	0
184	20250403	172500	2624899800	29350	29350	29350	29350	0
185	20250403	172400	2624899800	29350	29350	29350	29350	0
186	20250403	172300	2624899800	29350	29350	29350	29350	0
187	20250403	172200	2624899800	29350	29350	29350	29350	0
188	20250403	172100	2624899800	29350	29350	29350	29350	0
189	20250403	172000	2624899800	29350	29350	29350	29350	0
190	20250403	171900	2624899800	29350	29350	29350	29350	0
191	20250403	171800	2624899800	29350	29350	29350	29350	0
192	20250403	171700	2624899800	29350	29350	29350	29350	0
193	20250403	171600	2624899800	29350	29350	29350	29350	0
194	20250403	171500	2624899800	29350	29350	29350	29350	0
195	20250403	171400	2624899800	29350	29350	29350	29350	0
196	20250403	171300	2624899800	29350	29350	29350	29350	0
197	20250403	171200	2624899800	29350	29350	29350	29350	0
198	20250403	171100	2624899800	29350	29350	29350	29350	0
199	20250403	171000	2624899800	29350	29350	29350	29350	0
200	20250403	170900	2624899800	29350	29350	29350	29350	0
201	20250403	170800	2624899800	29350	29350	29350	29350	0
202	20250403	170700	2624899800	29350	29350	29350	29350	0
203	20250403	170600	2624899800	29350	29350	29350	29350	0
204	20250403	170500	2624899800	29350	29350	29350	29350	0
205	20250403	170400	2624899800	29350	29350	29350	29350	0
206	20250403	170300	2624899800	29350	29350	29350	29350	0
207	20250403	170200	2624899800	29350	29350	29350	29350	0
208	20250403	170100	2624899800	29350	29350	29350	29350	0
209	20250403	170000	2624899800	29350	29350	29350	29350	0
210	20250403	165900	2624899800	29350	29350	29350	29350	0
211	20250403	165800	2624899800	29350	29350	29350	29350	0
212	20250403	165700	2624899800	29350	29350	29350	29350	2256
213	20250403	165600	2624899800	29350	29350	29350	29350	0
214	20250403	165500	2624899800	29350	29350	29350	29350	0
215	20250403	165400	2624899800	29350	29350	29350	29350	0
216	20250403	165300	2624899800	29350	29350	29350	29350	0
217	20250403	165200	2624899800	29350	29350	29350	29350	0
218	20250403	165100	2624899800	29350	29350	29350	29350	0
219	20250403	165000	2624899800	29350	29350	29350	29350	0
220	20250403	164900	2624899800	29350	29350	29350	29350	0
221	20250403	164800	2624899800	29350	29350	29350	29350	0
222	20250403	164700	2624899800	29350	29350	29350	29350	0
223	20250403	164600	2624899800	29350	29350	29350	29350	0
224	20250403	164500	2624899800	29350	29350	29350	29350	0
225	20250403	164400	2624899800	29350	29350	29350	29350	0
226	20250403	164300	2624899800	29350	29350	29350	29350	0
227	20250403	164200	2624899800	29350	29350	29350	29350	0
228	20250403	164100	2624899800	29350	29350	29350	29350	0
229	20250403	164000	2624899800	29350	29350	29350	29350	0
230	20250403	163900	2624899800	29350	29350	29350	29350	0
231	20250403	163800	2624899800	29350	29350	29350	29350	0
232	20250403	163700	2624899800	29350	29350	29350	29350	0
233	20250403	163600	2624899800	29350	29350	29350	29350	0
234	20250403	163500	2624899800	29350	29350	29350	29350	0
235	20250403	163400	2624899800	29350	29350	29350	29350	0
236	20250403	163300	2624899800	29350	29350	29350	29350	0
237	20250403	163200	2624899800	29350	29350	29350	29350	0
238	20250403	163100	2624899800	29350	29350	29350	29350	0
239	20250403	163000	2624899800	29350	29350	29350	29350	0
240	20250403	162900	2624899800	29350	29350	29350	29350	0
241	20250403	162800	2624899800	29350	29350	29350	29350	0
242	20250403	162700	2624899800	29350	29350	29350	29350	2256
243	20250403	162600	2624899800	29350	29350	29350	29350	0
244	20250403	162500	2624899800	29350	29350	29350	29350	0
245	20250403	162400	2624899800	29350	29350	29350	29350	0
246	20250403	162300	2624899800	29350	29350	29350	29350	0
247	20250403	162200	2624899800	29350	29350	29350	29350	0
248	20250403	162100	2624899800	29350	29350	29350	29350	0
249	20250403	162000	2624899800	29350	29350	29350	29350	0
250	20250403	161900	2624899800	29350	29350	29350	29350	0
251	20250403	161800	2624899800	29350	29350	29350	29350	0
252	20250403	161700	2624899800	29350	29350	29350	29350	0
253	20250403	161600	2624899800	29350	29350	29350	29350	0
254	20250403	161500	2624899800	29350	29350	29350	29350	0
255	20250403	161400	2624899800	29350	29350	29350	29350	0
256	20250403	161300	2624899800	29350	29350	29350	29350	0
257	20250403	161200	2624899800	29350	29350	29350	29350	0
258	20250403	161100	2624899800	29350	29350	29350	29350	0
259	20250403	161000	2624899800	29350	29350	29350	29350	0
260	20250403	160900	2624899800	29350	29350	29350	29350	0
261	20250403	160800	2624899800	29350	29350	29350	29350	0
262	20250403	160700	2624899800	29350	29350	29350	29350	0
263	20250403	160600	2624899800	29350	29350	29350	29350	0
264	20250403	160500	2624899800	29350	29350	29350	29350	0
265	20250403	160400	2624899800	29350	29350	29350	29350	0
266	20250403	160300	2624899800	29350	29350	29350	29350	0
267	20250403	160200	2624899800	29350	29350	29350	29350	0
268	20250403	160100	2624899800	29350	29350	29350	29350	0
269	20250403	160000	2624899800	29350	29350	29350	29350	0
270	20250403	155900	2624899800	29350	29350	29350	29350	0
271	20250403	155800	2624899800	29350	29350	29350	29350	0
272	20250403	155700	2624899800	29350	29350	29350	29350	2256
273	20250403	155600	2624899800	29350	29350	29350	29350	0
274	20250403	155500	2624899800	29350	29350	29350	29350	0
275	20250403	155400	2624899800	29350	29350	29350	29350	0
276	20250403	155300	2624899800	29350	29350	29350	29350	0
277	20250403	155200	2624899800	29350	29350	29350	29350	0
278	20250403	155100	2624899800	29350	29350	29350	29350	0
279	20250403	155000	2624899800	29350	29350	29350	29350	0
280	20250403	154900	2624899800	29350	29350	29350	29350	0
281	20250403	154800	2624899800	29350	29350	29350	29350	0
282	20250403	154700	2624899800	29350	29350	29350	29350	0
283	20250403	154600	2624899800	29350	29350	29350	29350	0
284	20250403	154500	2624899800	29350	29350	29350	29350	0
285	20250403	154400	2624899800	29350	29350	29350	29350	0
286	20250403	154300	2624899800	29350	29350	29350	29350	0
287	20250403	154200	2624899800	29350	29350	29350	29350	0
288	20250403	154100	2624899800	29350	29350	29350	29350	0
289	20250403	154000	2624899800	29350	29350	29350	29350	0
290	20250403	153900	2624899800	29350	29350	29350	29350	0
291	20250403	153800	2624899800	29350	29350	29350	29350	0
292	20250403	153700	2624899800	29350	29350	29350	29350	0
293	20250403	153600	2624899800	29350	29350	29350	29350	0
294	20250403	153500	2624899800	29350	29350	29350	29350	0
295	20250403	153400	2624899800	29350	29350	29350	29350	0
296	20250403	153300	2624899800	29350	29350	29350	29350	0
297	20250403	153200	2624899800	29350	29350	29350	29350	0
298	20250403	153100	2624899800	29350	29350	29350	29350	0
299	20250403	153000	2624899800	29350	29350	29350	29350	2256
300	20250403	152900	2558686200	29350	29350	29350	29350	0
301	20250403	152800	2558686200	29350	29350	29350	29350	0
302	20250403	152700	2558686200	29350	29350	29350	29350	0
303	20250403	152600	2558686200	29350	29350	29350	29350	0
304	20250403	152500	2558686200	29350	29350	29350	29350	0
305	20250403	152400	2558686200	29350	29350	29350	29350	0
306	20250403	152300	2558686200	29350	29350	29350	29350	0
307	20250403	152200	2558686200	29350	29350	29350	29350	0
308	20250403	152100	2558686200	29350	29350	29350	29350	0
309	20250403	152000	2558686200	29350	29350	29350	29350	0
310	20250403	151900	2558686200	29350	29250	29350	29250	67
311	20250403	151800	2556724350	29200	29300	29300	29200	299
312	20250403	151700	2547984450	29300	29300	29300	29250	82
313	20250403	151600	2545583450	29200	29250	29300	29200	97
314	20250403	151500	2542744500	29250	29250	29250	29200	333
315	20250403	151400	2533011950	29250	29250	29250	29250	0
316	20250403	151300	2533011950	29250	29200	29250	29200	205
317	20250403	151200	2527020500	29200	29250	29250	29200	52
318	20250403	151100	2525499550	29200	29200	29200	29200	31
319	20250403	151000	2524594350	29200	29150	29200	29150	59
320	20250403	150900	2522874000	29200	29150	29200	29150	151
321	20250403	150800	2518471350	29150	29200	29200	29150	59
322	20250403	150700	2516748600	29150	29200	29200	29150	11
323	20250403	150600	2516427450	29200	29150	29200	29150	12
324	20250403	150500	2516077600	29150	29250	29250	29100	97
325	20250403	150400	2513248650	29250	29200	29250	29200	93
326	20250403	150300	2510531150	29200	29250	29250	29150	334
327	20250403	150200	2500777850	29200	29225	29250	29200	50
328	20250403	150100	2499315625	29250	29250	29250	29250	0
329	20250403	150000	2499315625	29250	29250	29250	29200	23
330	20250403	145900	2498642975	29250	29250	29250	29200	163
331	20250403	145800	2493880175	29250	29250	29250	29250	172
332	20250403	145700	2488849175	29200	29200	29200	29200	29
333	20250403	145600	2488002375	29250	29250	29250	29250	1
334	20250403	145500	2487973125	29250	29250	29250	29250	3
335	20250403	145400	2487885375	29250	29250	29250	29250	0
336	20250403	145300	2487885375	29250	29200	29250	29200	111
337	20250403	145200	2484643675	29250	29200	29250	29200	93
338	20250403	145100	2481927075	29250	29250	29250	29250	5
339	20250403	145000	2481780825	29250	29200	29250	29150	295
340	20250403	144900	2473180075	29200	29150	29200	29150	72
341	20250403	144800	2471078975	29200	29200	29200	29200	224
342	20250403	144700	2464538175	29250	29250	29250	29250	46
343	20250403	144600	2463192675	29200	29200	29200	29200	0
344	20250403	144500	2463192675	29200	29200	29200	29200	194
345	20250403	144400	2457527875	29250	29350	29350	29250	350
346	20250403	144300	2447280375	29350	29350	29350	29350	69
347	20250403	144200	2445255225	29350	29300	29350	29300	76
348	20250403	144100	2443026975	29300	29300	29300	29300	77
349	20250403	144000	2440770875	29250	29250	29300	29250	70
350	20250403	143900	2438723325	29300	29350	29350	29300	46
351	20250403	143800	2437373525	29350	29350	29350	29350	46
352	20250403	143700	2436023425	29350	29350	29350	29350	57
353	20250403	143600	2434350475	29200	29250	29300	29200	51
354	20250403	143500	2432856325	29300	29300	29300	29300	36
355	20250403	143400	2431801525	29250	29300	29300	29250	7
356	20250403	143300	2431596475	29250	29250	29250	29250	0
357	20250403	143200	2431596475	29250	29250	29250	29250	8
358	20250403	143100	2431362475	29150	29150	29150	29150	0
359	20250403	143000	2431362475	29150	29150	29150	29150	0
360	20250403	142900	2431362475	29150	29150	29150	29150	1
361	20250403	142800	2431333325	29150	29200	29200	29100	320
362	20250403	142700	2422011225	29200	29150	29250	29150	965
363	20250403	142600	2393872975	29150	29150	29150	29150	200
364	20250403	142500	2388042975	29150	29150	29150	29150	270
365	20250403	142400	2380172475	29200	29200	29200	29200	0
366	20250403	142300	2380172475	29200	29150	29200	29150	142
367	20250403	142200	2376033125	29200	29200	29200	29200	1
368	20250403	142100	2376003925	29200	29200	29200	29200	1
369	20250403	142000	2375974725	29150	29150	29150	29150	30
370	20250403	141900	2375100225	29150	29150	29150	29150	40
371	20250403	141800	2373934225	29150	29150	29150	29150	8
372	20250403	141700	2373701025	29150	29150	29150	29150	28
373	20250403	141600	2372884825	29150	29150	29150	29150	299
374	20250403	141500	2364168975	29200	29200	29200	29200	48
375	20250403	141400	2362767375	29200	29200	29200	29200	21
376	20250403	141300	2362154175	29200	29200	29200	29150	95
377	20250403	141200	2359383275	29200	29200	29300	29200	174
378	20250403	141100	2354302325	29250	29350	29350	29250	133
379	20250403	141000	2350411975	29300	29300	29300	29300	89
380	20250403	140900	2347804275	29350	29350	29350	29350	1
381	20250403	140800	2347774925	29250	29350	29350	29250	29
382	20250403	140700	2346925775	29350	29250	29350	29250	20
383	20250403	140600	2346339975	29250	29250	29250	29250	45
384	20250403	140500	2345023725	29250	29250	29250	29250	0
385	20250403	140400	2345023725	29250	29250	29250	29250	0
386	20250403	140300	2345023725	29250	29250	29250	29250	52
387	20250403	140200	2343502725	29250	29200	29250	29200	8
388	20250403	140100	2343269025	29150	29250	29250	29150	520
389	20250403	140000	2328072475	29350	29350	29350	29350	0
390	20250403	135900	2328072475	29350	29350	29350	29350	0
391	20250403	135800	2328072475	29350	29300	29350	29300	6
392	20250403	135700	2327896625	29250	29300	29300	29250	121
393	20250403	135600	2324357125	29300	29300	29300	29300	5
394	20250403	135500	2324210625	29300	29300	29300	29300	235
395	20250403	135400	2317325125	29300	29350	29350	29300	73
396	20250403	135300	2315185075	29300	29300	29300	29300	222
397	20250403	135200	2308680475	29350	29300	29350	29300	152
398	20250403	135100	2304219775	29400	29400	29400	29400	6
399	20250403	135000	2304043375	29400	29400	29400	29400	36
400	20250403	134900	2302984975	29400	29400	29400	29400	0
401	20250403	134800	2302984975	29400	29400	29400	29400	10
402	20250403	134700	2302690975	29450	29450	29450	29450	0
403	20250403	134600	2302690975	29450	29450	29450	29450	11
404	20250403	134500	2302367025	29300	29300	29300	29300	200
405	20250403	134400	2296507025	29350	29600	29600	29350	830
406	20250403	134300	2272096975	29600	29600	29600	29600	1
407	20250403	134200	2272067375	29600	29600	29600	29550	37
408	20250403	134100	2270972225	29600	29600	29600	29600	39
409	20250403	134000	2269817825	29600	29600	29600	29600	1
410	20250403	133900	2269788225	29600	29600	29600	29600	0
411	20250403	133800	2269788225	29600	29600	29600	29600	1
412	20250403	133700	2269758625	29600	29600	29600	29600	0
413	20250403	133600	2269758625	29600	29450	29600	29450	641
414	20250403	133500	2250836725	29550	29550	29550	29550	60
415	20250403	133400	2249063725	29550	29550	29550	29550	0
416	20250403	133300	2249063725	29550	29550	29550	29550	1
417	20250403	133200	2249034175	29550	29550	29550	29550	1
418	20250403	133100	2249004625	29550	29550	29550	29550	1
419	20250403	133000	2248975075	29450	29650	29650	29450	244
420	20250403	132900	2241784425	29500	29700	29700	29500	392
421	20250403	132800	2230211575	29700	29700	29700	29700	0
422	20250403	132700	2230211575	29700	29700	29700	29700	89
423	20250403	132600	2227568275	29700	29700	29700	29700	29
424	20250403	132500	2226706975	29700	29600	29700	29600	86
425	20250403	132400	2224157675	29700	29650	29700	29650	47
426	20250403	132300	2222761825	29700	29650	29700	29650	43
427	20250403	132200	2221484825	29650	29700	29700	29650	360
428	20250403	132100	2210808275	29700	29650	29700	29500	134
429	20250403	132000	2206834675	29600	29600	29600	29600	25
430	20250403	131900	2206094675	29550	29550	29550	29550	0
431	20250403	131800	2206094675	29550	29500	29550	29500	1364
432	20250403	131700	2165796675	29500	29450	29500	29400	120
433	20250403	131600	2162263125	29450	29400	29450	29400	206
434	20250403	131500	2156201675	29400	29400	29400	29400	100
435	20250403	131400	2153261675	29400	29350	29400	29350	241
436	20250403	131300	2146188275	29350	29425	29425	29350	155
437	20250403	131200	2141632975	29450	29500	29500	29450	63
438	20250403	131100	2139776175	29500	29450	29500	29450	87
439	20250403	131000	2137212525	29450	29400	29450	29400	66
440	20250403	130900	2135269175	29450	29450	29450	29450	39
441	20250403	130800	2134120625	29450	29450	29450	29450	31
442	20250403	130700	2133207675	29450	29450	29450	29450	44
443	20250403	130600	2131911875	29450	29450	29450	29450	51
444	20250403	130500	2130409925	29450	29400	29450	29400	171
445	20250403	130400	2125382475	29350	29350	29400	29350	45
446	20250403	130300	2124060225	29400	29400	29400	29400	40
447	20250403	130200	2122884225	29400	29400	29400	29400	0
448	20250403	130100	2122884225	29400	29400	29400	29400	0
449	20250403	130000	2122884225	29400	29350	29400	29300	197
450	20250403	125900	2117101625	29350	29400	29400	29350	36
451	20250403	125800	2116044975	29350	29300	29350	29300	209
452	20250403	125700	2109917025	29300	29300	29300	29300	11
453	20250403	125600	2109594725	29200	29250	29250	29200	60
454	20250403	125500	2107842225	29200	29300	29300	29200	150
455	20250403	125400	2103462125	29200	29200	29200	29200	11
456	20250403	125300	2103140925	29200	29300	29300	29200	43
457	20250403	125200	2101884325	29150	29250	29250	29150	313
458	20250403	125100	2092750175	29250	29300	29300	29250	126
459	20250403	125000	2089064625	29300	29300	29300	29300	189
460	20250403	124900	2083526925	29300	29350	29350	29250	13
461	20250403	124800	2083145525	29350	29350	29400	29350	56
462	20250403	124700	2081501225	29350	29350	29350	29350	5
463	20250403	124600	2081354475	29250	29450	29450	29200	1034
464	20250403	124500	2051026525	29550	29550	29550	29500	22
465	20250403	124400	2050377425	29500	29500	29500	29450	471
466	20250403	124300	2036495025	29550	29550	29550	29550	20
467	20250403	124200	2035904025	29500	29500	29500	29500	2
468	20250403	124100	2035845025	29500	29550	29550	29500	215
469	20250403	124000	2029502375	29500	29600	29600	29500	782
470	20250403	123900	2006381725	29650	29650	29650	29650	25
471	20250403	123800	2005640475	29700	29700	29700	29700	0
472	20250403	123700	2005640475	29700	29600	29700	29600	26
473	20250403	123600	2004870275	29650	29650	29700	29650	163
474	20250403	123500	2000037175	29650	29650	29650	29600	9
475	20250403	123400	1999770375	29750	29700	29750	29650	1430
476	20250403	123300	1957321775	29725	29725	29725	29725	0
477	20250403	123200	1957321775	29725	29700	29725	29700	421
478	20250403	123100	1944818050	29700	29700	29700	29700	0
479	20250403	123000	1944818050	29700	29700	29700	29700	16
480	20250403	122900	1944342850	29750	29750	29750	29700	63
481	20250403	122800	1942471650	29750	29750	29750	29750	1
482	20250403	122700	1942441900	29750	29750	29750	29700	237
483	20250403	122600	1935392650	29700	29700	29700	29700	4
484	20250403	122500	1935273850	29700	29700	29700	29700	0
485	20250403	122400	1935273850	29700	29700	29700	29700	16
486	20250403	122300	1934798650	29750	29650	29750	29650	111
487	20250403	122200	1931500000	29700	29700	29700	29700	0
488	20250403	122100	1931500000	29700	29700	29750	29700	1488
489	20250403	122000	1887305950	29750	29750	29750	29750	1216
490	20250403	121900	1851129950	29800	29800	29800	29750	367
491	20250403	121800	1840207400	29800	29800	29800	29750	643
492	20250403	121700	1821060850	29850	29850	29850	29850	9
493	20250403	121600	1820792200	29800	29800	29800	29800	12
494	20250403	121500	1820434600	29850	29800	29850	29750	512
495	20250403	121400	1805185400	29850	29850	29850	29800	302
496	20250403	121300	1796185700	29850	29850	29850	29850	41
497	20250403	121200	1794961850	29850	29850	29850	29850	28
498	20250403	121100	1794126050	29850	29850	29850	29850	0
499	20250403	121000	1794126050	29850	29800	29850	29800	149
500	20250403	120900	1789685800	29800	29800	29800	29800	47
501	20250403	120800	1788285200	29800	29800	29800	29800	30
502	20250403	120700	1787391200	29850	29800	29850	29800	102
503	20250403	120600	1784347600	29850	29850	29850	29850	30
504	20250403	120500	1783452100	29850	29850	29850	29850	0
505	20250403	120400	1783452100	29850	29800	29850	29750	92
506	20250403	120300	1780709550	29800	29800	29800	29800	190
507	20250403	120200	1775047550	29850	29850	29850	29850	11
508	20250403	120100	1774719200	29800	29800	29800	29800	9
509	20250403	120000	1774451000	29750	29750	29750	29750	171
510	20250403	115900	1769363750	29850	29750	29850	29750	80
511	20250403	115800	1766980350	29850	29850	29850	29850	10
512	20250403	115700	1766681850	29800	29800	29800	29800	92
513	20250403	115600	1763940250	29750	29800	29800	29750	273
514	20250403	115500	1755815450	29750	29750	29750	29750	1
515	20250403	115400	1755785700	29800	29800	29800	29800	70
516	20250403	115300	1753699700	29700	29700	29700	29700	1
517	20250403	115200	1753670000	29750	29750	29750	29750	362
518	20250403	115100	1742900500	29750	29750	29750	29700	122
519	20250403	115000	1739271100	29700	29700	29750	29700	37
520	20250403	114900	1738172150	29750	29750	29750	29750	9
521	20250403	114800	1737904400	29750	29750	29750	29750	1
522	20250403	114700	1737874650	29750	29750	29750	29750	0
523	20250403	114600	1737874650	29750	29750	29750	29750	1
524	20250403	114500	1737844900	29750	29700	29750	29700	4
525	20250403	114400	1737726050	29700	29700	29750	29700	82
526	20250403	114300	1735290600	29700	29700	29750	29700	128
527	20250403	114200	1731488950	29750	29750	29750	29700	1355
528	20250403	114100	1691243800	29750	29750	29750	29750	0
529	20250403	114000	1691243800	29750	29750	29750	29750	10
530	20250403	113900	1690946300	29700	29700	29750	29700	10
531	20250403	113800	1690649200	29750	29750	29750	29750	2
532	20250403	113700	1690589700	29750	29750	29750	29750	1
533	20250403	113600	1690559950	29750	29750	29750	29750	0
534	20250403	113500	1690559950	29750	29750	29750	29750	1
535	20250403	113400	1690530200	29750	29750	29750	29750	0
536	20250403	113300	1690530200	29750	29750	29750	29700	80
537	20250403	113200	1688150300	29700	29750	29750	29700	12
538	20250403	113100	1687793700	29750	29750	29750	29750	43
539	20250403	113000	1686514450	29750	29750	29750	29750	21
540	20250403	112900	1685889700	29700	29700	29750	29700	77
541	20250403	112800	1683602750	29700	29750	29750	29700	20
542	20250403	112700	1683008250	29750	29750	29750	29750	0
543	20250403	112600	1683008250	29750	29750	29750	29750	0
544	20250403	112500	1683008250	29750	29700	29750	29700	13
545	20250403	112400	1682621550	29600	29700	29750	29600	1703
546	20250403	112300	1632133250	29750	29750	29750	29750	0
547	20250403	112200	1632133250	29750	29750	29750	29750	1
548	20250403	112100	1632103500	29750	29750	29750	29750	0
549	20250403	112000	1632103500	29750	29700	29750	29650	214
550	20250403	111900	1625750350	29800	29750	29800	29750	218
551	20250403	111800	1619255300	29750	29750	29750	29750	66
552	20250403	111700	1617291800	29750	29750	29750	29750	4
553	20250403	111600	1617172800	29750	29700	29750	29650	1403
554	20250403	111500	1575553300	29700	29700	29700	29700	15
555	20250403	111400	1575107800	29700	29700	29700	29700	16
556	20250403	111300	1574632600	29700	29750	29750	29700	40
557	20250403	111200	1573443800	29750	29750	29750	29750	1
558	20250403	111100	1573414050	29750	29750	29750	29750	54
559	20250403	111000	1571807550	29750	29750	29750	29700	423
560	20250403	110900	1559242900	29800	29750	29800	29700	315
561	20250403	110800	1549872800	29750	29750	29750	29750	35
562	20250403	110700	1548831550	29750	29750	29750	29750	222
563	20250403	110600	1542227050	29750	29750	29750	29750	1
564	20250403	110500	1542197300	29700	29700	29750	29600	1017
565	20250403	110400	1512013300	29750	29700	29750	29700	237
566	20250403	110300	1504973300	29700	29700	29700	29700	50
567	20250403	110200	1503488300	29700	29600	29700	29600	441
568	20250403	110100	1490411650	29650	29650	29650	29650	21
569	20250403	110000	1489789000	29650	29650	29650	29600	84
570	20250403	105900	1487299700	29600	29600	29600	29600	168
571	20250403	105800	1482326900	29600	29600	29600	29600	0
572	20250403	105700	1482326900	29600	29600	29600	29600	320
573	20250403	105600	1472854900	29600	29600	29600	29600	11
574	20250403	105500	1472529300	29600	29500	29600	29500	210
575	20250403	105400	1466334100	29500	29550	29550	29500	789
576	20250403	105300	1443042200	29550	29550	29550	29550	261
577	20250403	105200	1435329650	29550	29550	29550	29550	4
578	20250403	105100	1435211450	29600	29600	29600	29550	38
579	20250403	105000	1434088400	29600	29600	29600	29600	4
580	20250403	104900	1433970000	29550	29550	29600	29550	7
581	20250403	104800	1433763100	29500	29500	29500	29450	74
582	20250403	104700	1431580200	29500	29500	29500	29500	1
583	20250403	104600	1431550700	29500	29500	29500	29500	100
584	20250403	104500	1428600700	29500	29500	29500	29500	27
585	20250403	104400	1427804200	29500	29500	29500	29500	100
586	20250403	104300	1424854200	29500	29500	29500	29500	25
587	20250403	104200	1424116700	29600	29600	29600	29600	0
588	20250403	104100	1424116700	29600	29500	29600	29450	467
589	20250403	104000	1410341600	29450	29450	29500	29450	121
590	20250403	103900	1406778100	29450	29500	29500	29450	29
591	20250403	103800	1405922650	29500	29500	29500	29500	3
592	20250403	103700	1405834150	29400	29400	29400	29400	32
593	20250403	103600	1404893350	29400	29500	29500	29400	655
594	20250403	103500	1385604750	29500	29450	29500	29450	54
595	20250403	103400	1384013950	29500	29550	29550	29500	1446
596	20250403	103300	1341353250	29600	29600	29600	29600	16
597	20250403	103200	1340879650	29550	29600	29600	29550	350
598	20250403	103100	1330537000	29600	29600	29600	29600	0
599	20250403	103000	1330537000	29600	29600	29600	29600	350
600	20250403	102900	1320177000	29600	29650	29650	29600	122
601	20250403	102800	1316565550	29650	29600	29650	29600	33
602	20250403	102700	1315588650	29600	29600	29600	29600	174
603	20250403	102600	1310438250	29600	29600	29600	29600	78
604	20250403	102500	1308129450	29600	29600	29600	29600	509
605	20250403	102400	1293063050	29650	29650	29650	29650	423
606	20250403	102300	1280521100	29650	29700	29700	29650	126
607	20250403	102200	1276778950	29700	29700	29725	29650	48
608	20250403	102100	1275353550	29700	29750	29750	29700	524
609	20250403	102000	1259789550	29750	29750	29750	29750	1
610	20250403	101900	1259759800	29700	29750	29750	29700	4
611	20250403	101800	1259640950	29650	29700	29750	29600	333
612	20250403	101700	1249761500	29650	29600	29650	29600	180
613	20250403	101600	1244425000	29600	29600	29600	29600	18
614	20250403	101500	1243892200	29650	29500	29650	29500	740
615	20250403	101400	1221953400	29550	29550	29550	29550	20
616	20250403	101300	1221362400	29550	29450	29550	29450	237
617	20250403	101200	1214382350	29450	29500	29500	29450	274
618	20250403	101100	1206312550	29600	29450	29600	29400	972
619	20250403	101000	1177706950	29500	29550	29650	29500	1029
620	20250403	100900	1147283050	29650	29650	29650	29550	844
621	20250403	100800	1122272850	29800	29800	29800	29750	308
622	20250403	100700	1113094650	29650	29850	29850	29650	736
623	20250403	100600	1091237150	29850	29800	29900	29750	1847
624	20250403	100500	1036068250	29800	29750	29800	29700	1183
625	20250403	100400	1000905750	29750	29650	29750	29650	878
626	20250403	100300	974810500	29650	29700	29700	29600	409
627	20250403	100200	962691200	29700	29650	29800	29600	1952
628	20250403	100100	904703350	29600	29550	29650	29550	153
629	20250403	100000	900174550	29550	29550	29550	29500	116
630	20250403	095900	896747700	29550	29500	29550	29450	2614
631	20250403	095800	819633300	29450	29500	29550	29450	756
632	20250403	095700	797309550	29500	29450	29500	29450	791
633	20250403	095600	773997100	29450	29400	29450	29400	740
634	20250403	095500	752227400	29400	29400	29400	29350	236
635	20250403	095400	745299250	29400	29300	29400	29300	1690
636	20250403	095300	695710050	29300	29250	29300	29250	1593
637	20250403	095200	649087450	29250	29200	29250	29200	147
638	20250403	095100	644788300	29150	29150	29200	29150	628
639	20250403	095000	626476750	29100	29100	29100	29100	19
640	20250403	094900	625923850	29100	29100	29100	29100	23
641	20250403	094800	625254550	29100	29050	29100	29000	496
642	20250403	094700	610829650	29100	29050	29100	29050	743
643	20250403	094600	589236850	29100	29100	29100	29100	414
644	20250403	094500	577189450	29100	29050	29100	29050	22
645	20250403	094400	576549300	29050	29050	29100	29050	237
646	20250403	094300	569659450	29050	29050	29100	29000	444
647	20250403	094200	556763300	29100	29050	29100	29050	43
648	20250403	094100	555514100	29050	29100	29100	29000	160
649	20250403	094000	550872900	29100	29050	29100	29000	245
650	20250403	093900	543762450	29050	29000	29050	28950	992
651	20250403	093800	514959700	28900	29000	29000	28850	112
652	20250403	093700	511725450	28850	28900	28900	28850	132
653	20250403	093600	507916800	29000	28850	29000	28850	157
654	20250403	093500	503386400	28850	28900	28950	28850	634
655	20250403	093400	485033350	28850	28850	28850	28850	146
656	20250403	093300	480821250	28850	28900	28900	28850	129
657	20250403	093200	477098600	28850	28900	28900	28850	63
658	20250403	093100	475280550	28950	28950	28950	28950	23
659	20250403	093000	474614700	28950	28800	28950	28800	87
660	20250403	092900	472108950	28800	28850	28900	28800	39
661	20250403	092800	470983100	28800	28800	28800	28800	165
662	20250403	092700	466231100	28750	28750	28750	28700	15
663	20250403	092600	465800000	28700	28850	28850	28700	829
664	20250403	092500	441984600	28850	28850	28850	28750	226
665	20250403	092400	435474600	28750	28750	28750	28750	0
666	20250403	092300	435474600	28750	28750	28750	28700	103
667	20250403	092200	432518100	28700	28800	28800	28700	109
668	20250403	092100	429383600	28700	28700	28700	28700	28
669	20250403	092000	428580000	28700	28750	28750	28700	205
670	20250403	091900	422694900	28800	28800	28800	28800	46
671	20250403	091800	421370100	28850	28850	28850	28700	303
672	20250403	091700	412657300	28850	28750	28850	28700	508
673	20250403	091600	398032450	28750	28850	28850	28750	65
674	20250403	091500	396161900	28700	28700	28700	28700	41
675	20250403	091400	394985200	28750	28750	28750	28750	0
676	20250403	091300	394985200	28750	28800	28800	28750	184
677	20250403	091200	389691000	28800	28800	28800	28700	531
678	20250403	091100	374414850	28650	28700	28800	28650	94
679	20250403	091000	371715900	28800	28750	28800	28650	190
680	20250403	090900	366255950	28850	29000	29000	28750	158
681	20250403	090800	361697000	28750	28850	29000	28750	1195
682	20250403	090700	327204550	28850	28700	28850	28700	465
683	20250403	090600	313840450	28700	28800	28850	28700	362
684	20250403	090500	303407900	28600	28700	28750	28600	1847
685	20250403	090400	250455950	28650	28750	28750	28650	214
686	20250403	090300	244313050	28850	28600	28850	28500	1552
687	20250403	090200	199593650	28600	28550	28750	28450	338
688	20250403	090100	189927800	28600	28500	28650	28300	1054
689	20250403	090000	159911350	28500	28750	28750	28500	5581