KissMeData/011210/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184000	3665953925	40650	40650	40650	40650	4642
3	20250407	183900	3665953925	40650	40650	40650	40650	0
4	20250407	183800	3665953925	40650	40650	40650	40650	0
5	20250407	183700	3665953925	40650	40650	40650	40650	0
6	20250407	183600	3665953925	40650	40650	40650	40650	0
7	20250407	183500	3665953925	40650	40650	40650	40650	0
8	20250407	183400	3665953925	40650	40650	40650	40650	0
9	20250407	183300	3665953925	40650	40650	40650	40650	0
10	20250407	183200	3665953925	40650	40650	40650	40650	0
11	20250407	183100	3665953925	40650	40650	40650	40650	0
12	20250407	183000	3665953925	40650	40650	40650	40650	0
13	20250407	182900	3665953925	40650	40650	40650	40650	0
14	20250407	182800	3665953925	40650	40650	40650	40650	0
15	20250407	182700	3665953925	40650	40650	40650	40650	0
16	20250407	182600	3665953925	40650	40650	40650	40650	0
17	20250407	182500	3665953925	40650	40650	40650	40650	0
18	20250407	182400	3665953925	40650	40650	40650	40650	0
19	20250407	182300	3665953925	40650	40650	40650	40650	0
20	20250407	182200	3665953925	40650	40650	40650	40650	0
21	20250407	182100	3665953925	40650	40650	40650	40650	0
22	20250407	182000	3665953925	40650	40650	40650	40650	0
23	20250407	181900	3665953925	40650	40650	40650	40650	0
24	20250407	181800	3665953925	40650	40650	40650	40650	0
25	20250407	181700	3665953925	40650	40650	40650	40650	0
26	20250407	181600	3665953925	40650	40650	40650	40650	0
27	20250407	181500	3665953925	40650	40650	40650	40650	0
28	20250407	181400	3665953925	40650	40650	40650	40650	0
29	20250407	181300	3665953925	40650	40650	40650	40650	0
30	20250407	181200	3665953925	40650	40650	40650	40650	0
31	20250407	181100	3665953925	40650	40650	40650	40650	0
32	20250407	181000	3665953925	40650	40650	40650	40650	4642
33	20250407	180900	3665953925	40650	40650	40650	40650	0
34	20250407	180800	3665953925	40650	40650	40650	40650	0
35	20250407	180700	3665953925	40650	40650	40650	40650	0
36	20250407	180600	3665953925	40650	40650	40650	40650	0
37	20250407	180500	3665953925	40650	40650	40650	40650	0
38	20250407	180400	3665953925	40650	40650	40650	40650	0
39	20250407	180300	3665953925	40650	40650	40650	40650	0
40	20250407	180200	3665953925	40650	40650	40650	40650	0
41	20250407	180100	3665953925	40650	40650	40650	40650	0
42	20250407	180000	3665953925	40650	40650	40650	40650	0
43	20250407	175900	3665953925	40650	40650	40650	40650	0
44	20250407	175800	3665953925	40650	40650	40650	40650	0
45	20250407	175700	3665953925	40650	40650	40650	40650	0
46	20250407	175600	3665953925	40650	40650	40650	40650	0
47	20250407	175500	3665953925	40650	40650	40650	40650	0
48	20250407	175400	3665953925	40650	40650	40650	40650	0
49	20250407	175300	3665953925	40650	40650	40650	40650	0
50	20250407	175200	3665953925	40650	40650	40650	40650	0
51	20250407	175100	3665953925	40650	40650	40650	40650	0
52	20250407	175000	3665953925	40650	40650	40650	40650	0
53	20250407	174900	3665953925	40650	40650	40650	40650	0
54	20250407	174800	3665953925	40650	40650	40650	40650	0
55	20250407	174700	3665953925	40650	40650	40650	40650	0
56	20250407	174600	3665953925	40650	40650	40650	40650	0
57	20250407	174500	3665953925	40650	40650	40650	40650	0
58	20250407	174400	3665953925	40650	40650	40650	40650	0
59	20250407	174300	3665953925	40650	40650	40650	40650	0
60	20250407	174200	3665953925	40650	40650	40650	40650	0
61	20250407	174100	3665953925	40650	40650	40650	40650	0
62	20250407	174000	3665953925	40650	40650	40650	40650	4642
63	20250407	173900	3665953925	40650	40650	40650	40650	0
64	20250407	173800	3665953925	40650	40650	40650	40650	0
65	20250407	173700	3665953925	40650	40650	40650	40650	0
66	20250407	173600	3665953925	40650	40650	40650	40650	0
67	20250407	173500	3665953925	40650	40650	40650	40650	0
68	20250407	173400	3665953925	40650	40650	40650	40650	0
69	20250407	173300	3665953925	40650	40650	40650	40650	0
70	20250407	173200	3665953925	40650	40650	40650	40650	0
71	20250407	173100	3665953925	40650	40650	40650	40650	0
72	20250407	173000	3665953925	40650	40650	40650	40650	0
73	20250407	172900	3665953925	40650	40650	40650	40650	0
74	20250407	172800	3665953925	40650	40650	40650	40650	0
75	20250407	172700	3665953925	40650	40650	40650	40650	0
76	20250407	172600	3665953925	40650	40650	40650	40650	0
77	20250407	172500	3665953925	40650	40650	40650	40650	0
78	20250407	172400	3665953925	40650	40650	40650	40650	0
79	20250407	172300	3665953925	40650	40650	40650	40650	0
80	20250407	172200	3665953925	40650	40650	40650	40650	0
81	20250407	172100	3665953925	40650	40650	40650	40650	0
82	20250407	172000	3665953925	40650	40650	40650	40650	0
83	20250407	171900	3665953925	40650	40650	40650	40650	0
84	20250407	171800	3665953925	40650	40650	40650	40650	0
85	20250407	171700	3665953925	40650	40650	40650	40650	0
86	20250407	171600	3665953925	40650	40650	40650	40650	0
87	20250407	171500	3665953925	40650	40650	40650	40650	0
88	20250407	171400	3665953925	40650	40650	40650	40650	0
89	20250407	171300	3665953925	40650	40650	40650	40650	0
90	20250407	171200	3665953925	40650	40650	40650	40650	0
91	20250407	171100	3665953925	40650	40650	40650	40650	0
92	20250407	171000	3665953925	40650	40650	40650	40650	4642
93	20250407	170900	3665953925	40650	40650	40650	40650	0
94	20250407	170800	3665953925	40650	40650	40650	40650	0
95	20250407	170700	3665953925	40650	40650	40650	40650	0
96	20250407	170600	3665953925	40650	40650	40650	40650	0
97	20250407	170500	3665953925	40650	40650	40650	40650	0
98	20250407	170400	3665953925	40650	40650	40650	40650	0
99	20250407	170300	3665953925	40650	40650	40650	40650	0
100	20250407	170200	3665953925	40650	40650	40650	40650	0
101	20250407	170100	3665953925	40650	40650	40650	40650	0
102	20250407	170000	3665953925	40650	40650	40650	40650	0
103	20250407	165900	3665953925	40650	40650	40650	40650	0
104	20250407	165800	3665953925	40650	40650	40650	40650	0
105	20250407	165700	3665953925	40650	40650	40650	40650	0
106	20250407	165600	3665953925	40650	40650	40650	40650	0
107	20250407	165500	3665953925	40650	40650	40650	40650	0
108	20250407	165400	3665953925	40650	40650	40650	40650	0
109	20250407	165300	3665953925	40650	40650	40650	40650	0
110	20250407	165200	3665953925	40650	40650	40650	40650	0
111	20250407	165100	3665953925	40650	40650	40650	40650	0
112	20250407	165000	3665953925	40650	40650	40650	40650	0
113	20250407	164900	3665953925	40650	40650	40650	40650	0
114	20250407	164800	3665953925	40650	40650	40650	40650	0
115	20250407	164700	3665953925	40650	40650	40650	40650	0
116	20250407	164600	3665953925	40650	40650	40650	40650	0
117	20250407	164500	3665953925	40650	40650	40650	40650	0
118	20250407	164400	3665953925	40650	40650	40650	40650	0
119	20250407	164300	3665953925	40650	40650	40650	40650	0
120	20250407	164200	3665953925	40650	40650	40650	40650	0
121	20250407	164100	3665953925	40650	40650	40650	40650	0
122	20250407	164000	3665953925	40650	40650	40650	40650	4642
123	20250407	163900	3665953925	40650	40650	40650	40650	0
124	20250407	163800	3665953925	40650	40650	40650	40650	0
125	20250407	163700	3665953925	40650	40650	40650	40650	0
126	20250407	163600	3665953925	40650	40650	40650	40650	0
127	20250407	163500	3665953925	40650	40650	40650	40650	0
128	20250407	163400	3665953925	40650	40650	40650	40650	0
129	20250407	163300	3665953925	40650	40650	40650	40650	0
130	20250407	163200	3665953925	40650	40650	40650	40650	0
131	20250407	163100	3665953925	40650	40650	40650	40650	0
132	20250407	163000	3665953925	40650	40650	40650	40650	0
133	20250407	162900	3665953925	40650	40650	40650	40650	0
134	20250407	162800	3665953925	40650	40650	40650	40650	0
135	20250407	162700	3665953925	40650	40650	40650	40650	0
136	20250407	162600	3665953925	40650	40650	40650	40650	0
137	20250407	162500	3665953925	40650	40650	40650	40650	0
138	20250407	162400	3665953925	40650	40650	40650	40650	0
139	20250407	162300	3665953925	40650	40650	40650	40650	0
140	20250407	162200	3665953925	40650	40650	40650	40650	0
141	20250407	162100	3665953925	40650	40650	40650	40650	0
142	20250407	162000	3665953925	40650	40650	40650	40650	0
143	20250407	161900	3665953925	40650	40650	40650	40650	0
144	20250407	161800	3665953925	40650	40650	40650	40650	0
145	20250407	161700	3665953925	40650	40650	40650	40650	0
146	20250407	161600	3665953925	40650	40650	40650	40650	0
147	20250407	161500	3665953925	40650	40650	40650	40650	0
148	20250407	161400	3665953925	40650	40650	40650	40650	0
149	20250407	161300	3665953925	40650	40650	40650	40650	0
150	20250407	161200	3665953925	40650	40650	40650	40650	0
151	20250407	161100	3665953925	40650	40650	40650	40650	0
152	20250407	161000	3665953925	40650	40650	40650	40650	4642
153	20250407	160900	3665953925	40650	40650	40650	40650	0
154	20250407	160800	3665953925	40650	40650	40650	40650	0
155	20250407	160700	3665953925	40650	40650	40650	40650	0
156	20250407	160600	3665953925	40650	40650	40650	40650	0
157	20250407	160500	3665953925	40650	40650	40650	40650	0
158	20250407	160400	3665953925	40650	40650	40650	40650	0
159	20250407	160300	3665953925	40650	40650	40650	40650	0
160	20250407	160200	3665953925	40650	40650	40650	40650	0
161	20250407	160100	3665953925	40650	40650	40650	40650	0
162	20250407	160000	3665953925	40650	40650	40650	40650	0
163	20250407	155900	3665953925	40650	40650	40650	40650	0
164	20250407	155800	3665953925	40650	40650	40650	40650	0
165	20250407	155700	3665953925	40650	40650	40650	40650	0
166	20250407	155600	3665953925	40650	40650	40650	40650	0
167	20250407	155500	3665953925	40650	40650	40650	40650	0
168	20250407	155400	3665953925	40650	40650	40650	40650	0
169	20250407	155300	3665953925	40650	40650	40650	40650	0
170	20250407	155200	3665953925	40650	40650	40650	40650	0
171	20250407	155100	3665953925	40650	40650	40650	40650	0
172	20250407	155000	3665953925	40650	40650	40650	40650	0
173	20250407	154900	3665953925	40650	40650	40650	40650	0
174	20250407	154800	3665953925	40650	40650	40650	40650	0
175	20250407	154700	3665953925	40650	40650	40650	40650	0
176	20250407	154600	3665953925	40650	40650	40650	40650	0
177	20250407	154500	3665953925	40650	40650	40650	40650	0
178	20250407	154400	3665953925	40650	40650	40650	40650	0
179	20250407	154300	3665953925	40650	40650	40650	40650	0
180	20250407	154200	3665953925	40650	40650	40650	40650	0
181	20250407	154100	3665953925	40650	40650	40650	40650	0
182	20250407	154000	3665953925	40650	40650	40650	40650	4642
183	20250407	153900	3665953925	40650	40650	40650	40650	0
184	20250407	153800	3665953925	40650	40650	40650	40650	0
185	20250407	153700	3665953925	40650	40650	40650	40650	0
186	20250407	153600	3665953925	40650	40650	40650	40650	0
187	20250407	153500	3665953925	40650	40650	40650	40650	0
188	20250407	153400	3665953925	40650	40650	40650	40650	0
189	20250407	153300	3665953925	40650	40650	40650	40650	0
190	20250407	153200	3665953925	40650	40650	40650	40650	0
191	20250407	153100	3665953925	40650	40650	40650	40650	0
192	20250407	153000	3665953925	40650	40650	40650	40650	4642
193	20250407	152900	3477256625	40650	40650	40650	40650	0
194	20250407	152800	3477256625	40650	40650	40650	40650	0
195	20250407	152700	3477256625	40650	40650	40650	40650	0
196	20250407	152600	3477256625	40650	40650	40650	40650	0
197	20250407	152500	3477256625	40650	40650	40650	40650	0
198	20250407	152400	3477256625	40650	40650	40650	40650	0
199	20250407	152300	3477256625	40650	40650	40650	40650	0
200	20250407	152200	3477256625	40650	40650	40650	40650	0
201	20250407	152100	3477256625	40650	40650	40650	40650	0
202	20250407	152000	3477256625	40650	40650	40650	40650	0
203	20250407	151900	3477256625	40650	40750	40800	40650	56
204	20250407	151800	3474973975	40700	40800	40800	40650	189
205	20250407	151700	3467274825	40650	40650	40750	40550	1051
206	20250407	151600	3424585875	40650	40650	40650	40650	206
207	20250407	151500	3416211975	40650	40600	40650	40600	173
208	20250407	151400	3409182575	40650	40650	40650	40600	168
209	20250407	151300	3402359525	40650	40650	40650	40600	20
210	20250407	151200	3401547275	40650	40650	40650	40600	144
211	20250407	151100	3395697925	40650	40650	40650	40600	137
212	20250407	151000	3390134475	40600	40650	40650	40600	142
213	20250407	150900	3384368575	40600	40600	40650	40600	195
214	20250407	150800	3376451525	40650	40650	40650	40650	137
215	20250407	150700	3370882475	40700	40650	40700	40650	78
216	20250407	150600	3367711125	40700	40750	40750	40700	189
217	20250407	150500	3360017825	40750	40700	40750	40700	258
218	20250407	150400	3349516725	40700	40750	40800	40650	97
219	20250407	150300	3345569075	40850	40850	40850	40800	55
220	20250407	150200	3343324575	40850	40800	40850	40800	166
221	20250407	150100	3336550025	40750	40700	40950	40700	153
222	20250407	150000	3330312925	40700	40625	40950	40600	864
223	20250407	145900	3295187225	40600	40600	40625	40600	155
224	20250407	145800	3288893225	40600	40600	40650	40600	139
225	20250407	145700	3283249275	40600	40600	40600	40600	36
226	20250407	145600	3281787675	40600	40675	40675	40600	474
227	20250407	145500	3262536300	40675	40675	40675	40675	11
228	20250407	145400	3262088875	40650	40675	40675	40650	57
229	20250407	145300	3259770800	40650	40650	40700	40650	58
230	20250407	145200	3257412600	40650	40700	40700	40600	780
231	20250407	145100	3225729900	40700	40650	40700	40650	197
232	20250407	145000	3217718825	40650	40650	40700	40600	271
233	20250407	144900	3206702975	40650	40650	40700	40600	1240
234	20250407	144800	3156332275	40675	40775	40800	40675	170
235	20250407	144700	3149409825	40775	40750	40775	40750	57
236	20250407	144600	3147086275	40775	40750	40775	40750	131
237	20250407	144500	3141747350	40750	40700	40800	40700	202
238	20250407	144400	3133516000	40700	40750	40750	40700	48
239	20250407	144300	3131560350	40700	40650	40750	40650	92
240	20250407	144200	3127815950	40750	40650	40750	40650	104
241	20250407	144100	3123580650	40650	40700	40750	40650	170
242	20250407	144000	3116661350	40700	40700	40750	40700	63
243	20250407	143900	3114095575	40700	40850	40850	40700	51
244	20250407	143800	3112016725	40700	40750	40850	40700	1071
245	20250407	143700	3068392225	40800	40875	40875	40750	888
246	20250407	143600	3032157600	40850	40950	40950	40850	846
247	20250407	143500	2997529000	40975	40975	40975	40975	11
248	20250407	143400	2997078275	41000	40950	41000	40950	121
249	20250407	143300	2992122425	40975	40975	40975	40975	15
250	20250407	143200	2991507800	40975	41000	41000	40975	37
251	20250407	143100	2989990975	41000	41000	41000	41000	37
252	20250407	143000	2988473975	41000	41000	41000	40975	471
253	20250407	142900	2969164150	41025	41050	41050	41025	60
254	20250407	142800	2966701400	41050	41100	41100	41050	61
255	20250407	142700	2964197300	41100	41050	41100	41050	107
256	20250407	142600	2959802350	41050	41050	41050	41050	81
257	20250407	142500	2956477300	41050	41050	41050	41000	214
258	20250407	142400	2947692650	41050	41025	41050	41025	81
259	20250407	142300	2944369050	41050	41050	41050	41050	54
260	20250407	142200	2942152350	41050	41025	41050	41000	194
261	20250407	142100	2934193950	41000	41050	41050	41000	393
262	20250407	142000	2918065075	41050	41050	41050	41050	56
263	20250407	141900	2915766275	41050	40925	41050	40925	732
264	20250407	141800	2885776175	40950	40950	40950	40900	333
265	20250407	141700	2872155725	40925	40925	40925	40900	211
266	20250407	141600	2863524500	40925	40950	40950	40925	4
267	20250407	141500	2863360750	40950	40950	40950	40950	35
268	20250407	141400	2861927500	40950	40925	40950	40900	210
269	20250407	141300	2853329450	40950	40950	40950	40950	29
270	20250407	141200	2852141900	40950	41025	41050	40950	63
271	20250407	141100	2849557575	41050	40925	41100	40900	880
272	20250407	141000	2813502950	40950	40950	40950	40950	2
273	20250407	140900	2813421050	40950	40950	40950	40925	39
274	20250407	140800	2811824075	40950	40950	40950	40925	96
275	20250407	140700	2807894600	40950	40950	40950	40950	31
276	20250407	140600	2806625150	40925	40925	40925	40925	13
277	20250407	140500	2806093125	40925	40950	40950	40925	74
278	20250407	140400	2803063775	40950	40925	40950	40925	42
279	20250407	140300	2801344275	40925	40925	40925	40900	22
280	20250407	140200	2800443950	40925	40925	40950	40925	58
281	20250407	140100	2798069475	40950	40900	40950	40900	118
282	20250407	140000	2793238275	40900	40900	40900	40900	32
283	20250407	135900	2791929475	40900	40975	41000	40900	268
284	20250407	135800	2780959250	40975	40975	40975	40975	26
285	20250407	135700	2779893900	40975	40975	41000	40950	189
286	20250407	135600	2772152900	40975	40975	40975	40950	61
287	20250407	135500	2769654400	40975	40975	40975	40950	71
288	20250407	135400	2766746425	40975	40950	41000	40950	128
289	20250407	135300	2761502150	41000	41000	41000	41000	20
290	20250407	135200	2760682150	41000	41100	41100	41000	132
291	20250407	135100	2755261475	41075	41100	41100	41075	19
292	20250407	135000	2754480675	41100	41075	41150	41000	45
293	20250407	134900	2752632875	41050	41150	41150	40900	221
294	20250407	134800	2743576300	41150	41100	41150	41000	777
295	20250407	134700	2711668125	41100	41050	41100	41050	77
296	20250407	134600	2708505700	41075	41125	41125	41050	555
297	20250407	134500	2685695400	41150	41125	41150	41100	17
298	20250407	134400	2684996325	41125	41175	41175	41125	294
299	20250407	134300	2672899050	41200	41275	41275	41200	228
300	20250407	134200	2663504375	41250	41350	41350	41250	85
301	20250407	134100	2659996300	41250	41225	41250	41150	482
302	20250407	134000	2640117750	41200	41050	41200	41050	283
303	20250407	133900	2628481175	41050	40975	41050	40975	342
304	20250407	133800	2614454625	40975	40975	41000	40950	88
305	20250407	133700	2610847875	40975	41000	41000	40975	46
306	20250407	133600	2608961975	41000	41025	41025	40950	304
307	20250407	133500	2596503025	41050	41050	41050	41025	45
308	20250407	133400	2594656025	41050	41025	41050	41025	65
309	20250407	133300	2591988425	41025	41025	41025	41000	142
310	20250407	133200	2586165700	41000	41050	41075	41000	454
311	20250407	133100	2567530225	41050	41075	41075	41050	369
312	20250407	133000	2552382225	41075	41100	41100	41075	37
313	20250407	132900	2550862425	41075	41100	41100	41075	40
314	20250407	132800	2549218725	41100	41075	41100	41075	55
315	20250407	132700	2546959575	41100	41100	41100	41100	38
316	20250407	132600	2545397775	41100	41125	41125	41075	102
317	20250407	132500	2541206875	41125	41100	41125	41100	116
318	20250407	132400	2536439250	41100	41100	41100	41100	31
319	20250407	132300	2535165150	41100	41100	41100	41100	21
320	20250407	132200	2534302050	41050	41150	41150	41050	197
321	20250407	132100	2526206400	41100	41150	41150	41100	9
322	20250407	132000	2525836350	41100	41125	41125	41100	83
323	20250407	131900	2522423425	41150	41150	41150	41150	1
324	20250407	131800	2522382275	41125	41050	41125	41050	230
325	20250407	131700	2512929275	41100	41075	41100	41025	219
326	20250407	131600	2503938375	41100	41175	41175	41100	791
327	20250407	131500	2471407225	41175	41175	41175	41175	33
328	20250407	131400	2470048450	41175	41225	41225	41150	166
329	20250407	131300	2463209900	41200	41250	41250	41200	24
330	20250407	131200	2462220575	41225	41175	41250	41175	119
331	20250407	131100	2457318775	41200	41200	41200	41175	12
332	20250407	131000	2456824575	41200	41250	41250	41200	159
333	20250407	130900	2450270625	41250	41225	41250	41225	119
334	20250407	130800	2445363275	41250	41225	41250	41200	156
335	20250407	130700	2438933000	41250	41250	41250	41250	125
336	20250407	130600	2433776750	41275	41325	41325	41250	239
337	20250407	130500	2423916100	41350	41300	41350	41300	61
338	20250407	130400	2421396425	41300	41225	41300	41200	185
339	20250407	130300	2413764500	41200	41200	41200	41200	100
340	20250407	130200	2409644500	41250	41250	41300	41250	42
341	20250407	130100	2407911950	41250	41300	41300	41250	56
342	20250407	130000	2405601850	41300	41050	41300	41050	182
343	20250407	125900	2398118475	41075	41050	41075	41050	65
344	20250407	125800	2395449500	41075	41000	41075	41000	10
345	20250407	125700	2395039375	41100	40975	41100	40900	123
346	20250407	125600	2389997925	41000	40900	41000	40825	187
347	20250407	125500	2382344825	40950	40925	40950	40750	296
348	20250407	125400	2370246625	40925	41050	41050	40900	1176
349	20250407	125300	2322052975	41075	41050	41100	41050	426
350	20250407	125200	2304558250	41100	41075	41100	41050	108
351	20250407	125100	2300120550	41100	41075	41100	41000	149
352	20250407	125000	2294005725	41075	41075	41100	41000	102
353	20250407	124900	2289815675	41050	41075	41100	41050	40
354	20250407	124800	2288173300	41050	41075	41075	41025	131
355	20250407	124700	2282796425	41050	41100	41150	41050	114
356	20250407	124600	2278112975	41075	41000	41100	41000	364
357	20250407	124500	2263171550	41050	41050	41075	40975	328
358	20250407	124400	2249713700	41000	40950	41050	40950	112
359	20250407	124300	2245120650	40975	40950	41000	40900	140
360	20250407	124200	2239385125	40975	40975	41000	40950	99
361	20250407	124100	2235329475	40900	40925	40950	40850	138
362	20250407	124000	2229685250	40950	40875	40950	40850	200
363	20250407	123900	2221507350	40850	40850	40900	40850	116
364	20250407	123800	2216764175	40850	40800	40850	40800	51
365	20250407	123700	2214681700	40800	40850	40875	40800	119
366	20250407	123600	2209819800	40850	40900	40900	40850	75
367	20250407	123500	2206755525	40850	40900	40950	40850	267
368	20250407	123400	2195831300	40925	40950	40950	40900	80
369	20250407	123300	2192557475	40950	40900	40950	40900	87
370	20250407	123200	2188996125	40950	40925	41000	40900	206
371	20250407	123100	2180560225	40925	40975	40975	40900	38
372	20250407	123000	2179004750	40900	41000	41000	40900	451
373	20250407	122900	2160520375	41000	41050	41100	41000	150
374	20250407	122800	2154360800	41050	41050	41100	41000	131
375	20250407	122700	2148982925	41050	41025	41075	41000	157
376	20250407	122600	2142538550	41025	41100	41100	41025	88
377	20250407	122500	2138926075	41050	41050	41100	41050	52
378	20250407	122400	2136790650	41025	40975	41050	40950	105
379	20250407	122300	2132487625	41050	40925	41125	40925	315
380	20250407	122200	2119571650	40950	40900	40950	40850	20
381	20250407	122100	2118754075	40900	40900	40950	40850	246
382	20250407	122000	2108697775	40900	40875	40975	40875	159
383	20250407	121900	2102191175	40875	40850	40900	40850	15
384	20250407	121800	2101577975	40850	40900	40950	40800	225
385	20250407	121700	2092383825	40900	40825	40950	40825	209
386	20250407	121600	2083836125	40800	40750	40850	40750	121
387	20250407	121500	2078899125	40800	40750	40800	40750	79
388	20250407	121400	2075679275	40750	40675	40850	40675	214
389	20250407	121300	2066961325	40650	40750	40750	40650	78
390	20250407	121200	2063786375	40750	40700	40750	40700	133
391	20250407	121100	2058368125	40700	40800	40800	40700	128
392	20250407	121000	2053149100	40800	40825	40850	40800	60
393	20250407	120900	2050700375	40800	40800	40825	40750	110
394	20250407	120800	2046213525	40800	40850	40850	40800	107
395	20250407	120700	2041847400	40800	40850	40850	40775	135
396	20250407	120600	2036339250	40850	40800	40850	40800	139
397	20250407	120500	2030667500	40800	40850	40850	40800	73
398	20250407	120400	2027687600	40800	40850	40850	40800	91
399	20250407	120300	2023971475	40850	40850	40900	40800	27
400	20250407	120200	2022868525	40850	40825	40850	40800	140
401	20250407	120100	2017152125	40825	40800	40850	40800	27
402	20250407	120000	2016049725	40850	40800	40850	40800	74
403	20250407	115900	2013028250	40800	40800	40850	40775	101
404	20250407	115800	2008905450	40850	40850	40950	40800	184
405	20250407	115700	2001390100	40900	40875	40900	40850	77
406	20250407	115600	1998243225	40900	40900	40900	40800	25
407	20250407	115500	1997221975	40900	40850	40900	40800	57
408	20250407	115400	1994893575	40850	40850	40875	40850	101
409	20250407	115300	1990766350	40850	40800	40900	40800	46
410	20250407	115200	1988887100	40800	40850	40850	40800	127
411	20250407	115100	1983701750	40875	40800	40900	40800	113
412	20250407	115000	1979082175	40800	40850	40900	40800	40
413	20250407	114900	1977448075	40875	40850	40875	40850	81
414	20250407	114800	1974137875	40875	40900	40950	40750	97
415	20250407	114700	1970169850	40900	40750	40950	40750	64
416	20250407	114600	1967557750	40750	40700	40750	40700	122
417	20250407	114500	1962588275	40750	40725	40800	40700	123
418	20250407	114400	1957576850	40725	40800	40800	40700	96
419	20250407	114300	1953665100	40800	40775	40850	40775	47
420	20250407	114200	1951747450	40750	40750	40800	40700	43
421	20250407	114100	1949994500	40750	40625	40800	40625	289
422	20250407	114000	1938223275	40650	40650	40650	40600	138
423	20250407	113900	1932615725	40650	40600	40650	40600	41
424	20250407	113800	1930949475	40600	40650	40700	40600	230
425	20250407	113700	1921609050	40700	40750	40750	40650	88
426	20250407	113600	1918026800	40700	40725	40750	40675	117
427	20250407	113500	1913265125	40750	40700	40800	40700	103
428	20250407	113400	1909068050	40700	40800	40800	40700	82
429	20250407	113300	1905727250	40800	40800	40800	40700	20
430	20250407	113200	1904912750	40750	40700	40750	40650	130
431	20250407	113100	1899616700	40650	40650	40650	40600	67
432	20250407	113000	1896894300	40600	40550	40650	40550	1128
433	20250407	112900	1851097900	40550	40600	40600	40550	589
434	20250407	112800	1827185900	40650	40650	40675	40600	105
435	20250407	112700	1822918600	40675	40700	40700	40650	78
436	20250407	112600	1819746900	40650	40650	40700	40650	110
437	20250407	112500	1815275050	40700	40700	40750	40600	295
438	20250407	112400	1803282325	40700	40750	40750	40700	178
439	20250407	112300	1796033325	40800	40925	40950	40800	217
440	20250407	112200	1787171950	40925	40925	40950	40900	116
441	20250407	112100	1782423750	40900	40925	40950	40900	54
442	20250407	112000	1780214575	40900	40875	40925	40850	115
443	20250407	111900	1775512125	40850	40900	40900	40850	46
444	20250407	111800	1773632300	40900	40850	40900	40800	551
445	20250407	111700	1751148050	40850	40750	40900	40750	447
446	20250407	111600	1732901100	40800	40800	40850	40750	100
447	20250407	111500	1728820725	40800	40750	40800	40750	87
448	20250407	111400	1725273925	40750	40700	40800	40700	128
449	20250407	111300	1720055150	40700	40750	40850	40700	142
450	20250407	111200	1714266200	40800	40850	40850	40800	17
451	20250407	111100	1713572550	40900	40700	40900	40700	308
452	20250407	111000	1701009800	40700	40700	40750	40675	97
453	20250407	110900	1697061825	40700	40650	40700	40650	105
454	20250407	110800	1692790275	40650	40675	40700	40650	53
455	20250407	110700	1690634700	40675	40700	40700	40600	72
456	20250407	110600	1687706850	40675	40725	40800	40650	546
457	20250407	110500	1665467275	40725	40725	40750	40700	27
458	20250407	110400	1664367675	40725	40650	40725	40600	46
459	20250407	110300	1662496775	40650	40700	40700	40600	106
460	20250407	110200	1658188950	40650	40550	40700	40550	119
461	20250407	110100	1653348050	40550	40625	40700	40550	1297
462	20250407	110000	1600714000	40625	40650	40650	40550	26
463	20250407	105900	1599657950	40650	40550	40650	40550	57
464	20250407	105800	1597345100	40600	40600	40600	40550	93
465	20250407	105700	1593570675	40600	40500	40600	40500	328
466	20250407	105600	1580256675	40600	40500	40600	40500	75
467	20250407	105500	1577216125	40600	40550	40600	40450	125
468	20250407	105400	1572148425	40550	40600	40600	40550	193
469	20250407	105300	1564322225	40550	40550	40600	40550	24
470	20250407	105200	1563348925	40550	40500	40600	40450	99
471	20250407	105100	1559339375	40500	40450	40500	40450	6
472	20250407	105000	1559096575	40500	40450	40500	40400	83
473	20250407	104900	1555740475	40450	40400	40450	40400	63
474	20250407	104800	1553192575	40400	40400	40500	40350	14
475	20250407	104700	1552627025	40400	40450	40500	40400	47
476	20250407	104600	1550726025	40450	40350	40500	40350	317
477	20250407	104500	1537911725	40400	40450	40450	40350	193
478	20250407	104400	1530115175	40400	40400	40450	40400	29
479	20250407	104300	1528943525	40400	40400	40400	40350	54
480	20250407	104200	1526762975	40400	40350	40400	40350	71
481	20250407	104100	1523895275	40400	40450	40450	40400	608
482	20250407	104000	1499316525	40450	40450	40500	40400	137
483	20250407	103900	1493775825	40400	40450	40450	40400	45
484	20250407	103800	1491956675	40400	40400	40500	40400	16
485	20250407	103700	1491310175	40400	40400	40500	40400	62
486	20250407	103600	1488802375	40350	40450	40500	40300	280
487	20250407	103500	1477491575	40400	40600	40600	40400	112
488	20250407	103400	1472956375	40550	40500	40550	40400	56
489	20250407	103300	1470688475	40500	40400	40500	40400	72
490	20250407	103200	1467776425	40400	40400	40450	40400	41
491	20250407	103100	1466119625	40450	40500	40500	40450	2
492	20250407	103000	1466038675	40450	40450	40450	40400	100
493	20250407	102900	1461995175	40400	40400	40450	40400	66
494	20250407	102800	1459325975	40400	40400	40450	40400	37
495	20250407	102700	1457831125	40400	40400	40400	40400	9
496	20250407	102600	1457467525	40450	40450	40450	40400	31
497	20250407	102500	1456213975	40450	40400	40500	40300	557
498	20250407	102400	1433697225	40400	40400	40400	40350	78
499	20250407	102300	1430547025	40400	40350	40450	40200	85
500	20250407	102200	1427114575	40350	40350	40350	40200	103
501	20250407	102100	1422959425	40500	40400	40500	40300	164
502	20250407	102000	1416338175	40400	40450	40450	40300	232
503	20250407	101900	1406970175	40400	40150	40450	40100	348
504	20250407	101800	1392962425	40150	40150	40200	40050	55
505	20250407	101700	1390756825	40100	40050	40100	40000	214
506	20250407	101600	1382179775	40050	40050	40100	40000	74
507	20250407	101500	1379215925	40050	40050	40100	40050	98
508	20250407	101400	1375288625	40100	40000	40100	40000	82
509	20250407	101300	1372005275	40100	40200	40200	40000	494
510	20250407	101200	1352194775	40200	40150	40250	40150	83
511	20250407	101100	1348859575	40300	40300	40300	40150	44
512	20250407	101000	1347088775	40300	40400	40400	40100	41
513	20250407	100900	1345438875	40400	40400	40400	40100	54
514	20250407	100800	1343260425	40100	40150	40400	40100	271
515	20250407	100700	1332369525	40150	40100	40250	40100	60
516	20250407	100600	1329960475	40100	40050	40350	40050	180
517	20250407	100500	1322742425	40050	40150	40150	40000	1176
518	20250407	100400	1275640975	40150	40050	40200	40000	165
519	20250407	100300	1269026475	40250	40300	40300	40000	208
520	20250407	100200	1260684775	40100	40100	40400	40100	64
521	20250407	100100	1258108625	40400	40050	40400	40050	485
522	20250407	100000	1238644725	40050	40100	40100	40050	201
523	20250407	095900	1230587725	40100	40000	40100	39950	287
524	20250407	095800	1219101875	40000	40000	40000	39950	89
525	20250407	095700	1215541925	40000	40050	40050	39950	524
526	20250407	095600	1194582025	40050	40050	40050	40000	62
527	20250407	095500	1192100375	40050	40050	40050	40000	96
528	20250407	095400	1188259175	40050	40050	40050	40000	61
529	20250407	095300	1185817025	40050	40000	40050	39950	126
530	20250407	095200	1180776525	40000	40000	40050	40000	75
531	20250407	095100	1177775375	40000	40000	40050	40000	120
532	20250407	095000	1172974375	40100	39950	40300	39950	169
533	20250407	094900	1166219125	39950	39900	40100	39900	254
534	20250407	094800	1156071925	39900	39850	40000	39850	401
535	20250407	094700	1140087275	39850	39900	39900	39800	2723
536	20250407	094600	1031542875	39950	39900	39950	39900	268
537	20250407	094500	1020848875	39900	39950	40000	39900	450
538	20250407	094400	1002884175	40000	40000	40050	40000	788
539	20250407	094300	971363975	40050	40250	40250	40000	351
540	20250407	094200	957298975	40250	40150	40250	40150	345
541	20250407	094100	943445925	40150	40150	40150	40050	1587
542	20250407	094000	879818825	40150	40200	40200	40150	28
543	20250407	093900	878694525	40200	40300	40300	40100	63
544	20250407	093800	876165625	40100	40100	40100	40100	56
545	20250407	093700	873920025	40100	40300	40300	40100	7
546	20250407	093600	873638925	40100	40150	40150	40100	451
547	20250407	093500	855546125	40150	40150	40300	40100	373
548	20250407	093400	840570125	40300	40300	40300	40050	916
549	20250407	093300	803822775	40150	40150	40250	40150	802
550	20250407	093200	771604275	40200	40150	40200	40150	878
551	20250407	093100	736351675	40150	40100	40150	40100	34
552	20250407	093000	734987575	40150	40100	40150	40100	98
553	20250407	092900	731055075	40100	40200	40200	40100	370
554	20250407	092800	716212925	40150	40250	40250	40150	356
555	20250407	092700	701898425	40250	40350	40350	40250	427
556	20250407	092600	684691625	40350	40350	40350	40300	158
557	20250407	092500	678321150	40350	40350	40350	40350	26
558	20250407	092400	677272050	40350	40350	40350	40350	67
559	20250407	092300	674568600	40350	40450	40450	40350	642
560	20250407	092200	648639250	40500	40550	40550	40500	183
561	20250407	092100	641227650	40550	40650	40650	40550	1323
562	20250407	092000	587525150	40650	40600	40650	40600	31
563	20250407	091900	586266400	40600	40750	40750	40550	1439
564	20250407	091800	527724200	40750	40950	40950	40750	764
565	20250407	091700	496562950	40950	40850	40950	40800	1156
566	20250407	091600	449396100	40800	40750	40800	40750	199
567	20250407	091500	441280100	40750	40700	40750	40700	92
568	20250407	091400	437531200	40750	40750	40850	40750	996
569	20250407	091300	396895100	40700	40700	40700	40700	83
570	20250407	091200	393517000	40700	40700	40800	40600	206
571	20250407	091100	385131050	40700	40800	40800	40700	414
572	20250407	091000	368275450	40800	40950	40950	40750	181
573	20250407	090900	360890650	40750	40600	40750	40600	98
574	20250407	090800	356906200	40600	40600	40600	40600	174
575	20250407	090700	349841800	40600	40650	40650	40500	651
576	20250407	090600	323446400	40700	40700	40700	40600	87
577	20250407	090500	319913500	40550	40700	40700	40500	37
578	20250407	090400	318413050	40600	40500	40650	40450	460
579	20250407	090300	299750000	40500	40700	40700	40400	702
580	20250407	090200	271273250	40650	40500	40700	40400	1037
581	20250407	090100	229285900	40500	40750	40750	40500	1490
582	20250407	090000	168861750	40700	41000	42250	40700	4120