KissMeData/112040/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195600	2666174575	29450	29450	29450	29450	1838
3	20250403	195500	2666174575	29450	29450	29450	29450	0
4	20250403	195400	2666174575	29450	29450	29450	29450	0
5	20250403	195300	2666174575	29450	29450	29450	29450	0
6	20250403	195200	2666174575	29450	29450	29450	29450	0
7	20250403	195100	2666174575	29450	29450	29450	29450	0
8	20250403	195000	2666174575	29450	29450	29450	29450	0
9	20250403	194900	2666174575	29450	29450	29450	29450	0
10	20250403	194800	2666174575	29450	29450	29450	29450	0
11	20250403	194700	2666174575	29450	29450	29450	29450	0
12	20250403	194600	2666174575	29450	29450	29450	29450	0
13	20250403	194500	2666174575	29450	29450	29450	29450	0
14	20250403	194400	2666174575	29450	29450	29450	29450	0
15	20250403	194300	2666174575	29450	29450	29450	29450	0
16	20250403	194200	2666174575	29450	29450	29450	29450	0
17	20250403	194100	2666174575	29450	29450	29450	29450	0
18	20250403	194000	2666174575	29450	29450	29450	29450	0
19	20250403	193900	2666174575	29450	29450	29450	29450	0
20	20250403	193800	2666174575	29450	29450	29450	29450	0
21	20250403	193700	2666174575	29450	29450	29450	29450	0
22	20250403	193600	2666174575	29450	29450	29450	29450	0
23	20250403	193500	2666174575	29450	29450	29450	29450	0
24	20250403	193400	2666174575	29450	29450	29450	29450	0
25	20250403	193300	2666174575	29450	29450	29450	29450	0
26	20250403	193200	2666174575	29450	29450	29450	29450	0
27	20250403	193100	2666174575	29450	29450	29450	29450	0
28	20250403	193000	2666174575	29450	29450	29450	29450	0
29	20250403	192900	2666174575	29450	29450	29450	29450	0
30	20250403	192800	2666174575	29450	29450	29450	29450	0
31	20250403	192700	2666174575	29450	29450	29450	29450	0
32	20250403	192600	2666174575	29450	29450	29450	29450	1838
33	20250403	192500	2666174575	29450	29450	29450	29450	0
34	20250403	192400	2666174575	29450	29450	29450	29450	0
35	20250403	192300	2666174575	29450	29450	29450	29450	0
36	20250403	192200	2666174575	29450	29450	29450	29450	0
37	20250403	192100	2666174575	29450	29450	29450	29450	0
38	20250403	192000	2666174575	29450	29450	29450	29450	0
39	20250403	191900	2666174575	29450	29450	29450	29450	0
40	20250403	191800	2666174575	29450	29450	29450	29450	0
41	20250403	191700	2666174575	29450	29450	29450	29450	0
42	20250403	191600	2666174575	29450	29450	29450	29450	0
43	20250403	191500	2666174575	29450	29450	29450	29450	0
44	20250403	191400	2666174575	29450	29450	29450	29450	0
45	20250403	191300	2666174575	29450	29450	29450	29450	0
46	20250403	191200	2666174575	29450	29450	29450	29450	0
47	20250403	191100	2666174575	29450	29450	29450	29450	0
48	20250403	191000	2666174575	29450	29450	29450	29450	0
49	20250403	190900	2666174575	29450	29450	29450	29450	0
50	20250403	190800	2666174575	29450	29450	29450	29450	0
51	20250403	190700	2666174575	29450	29450	29450	29450	0
52	20250403	190600	2666174575	29450	29450	29450	29450	0
53	20250403	190500	2666174575	29450	29450	29450	29450	0
54	20250403	190400	2666174575	29450	29450	29450	29450	0
55	20250403	190300	2666174575	29450	29450	29450	29450	0
56	20250403	190200	2666174575	29450	29450	29450	29450	0
57	20250403	190100	2666174575	29450	29450	29450	29450	0
58	20250403	190000	2666174575	29450	29450	29450	29450	0
59	20250403	185900	2666174575	29450	29450	29450	29450	0
60	20250403	185800	2666174575	29450	29450	29450	29450	0
61	20250403	185700	2666174575	29450	29450	29450	29450	0
62	20250403	185600	2666174575	29450	29450	29450	29450	1838
63	20250403	185500	2666174575	29450	29450	29450	29450	0
64	20250403	185400	2666174575	29450	29450	29450	29450	0
65	20250403	185300	2666174575	29450	29450	29450	29450	0
66	20250403	185200	2666174575	29450	29450	29450	29450	0
67	20250403	185100	2666174575	29450	29450	29450	29450	0
68	20250403	185000	2666174575	29450	29450	29450	29450	0
69	20250403	184900	2666174575	29450	29450	29450	29450	0
70	20250403	184800	2666174575	29450	29450	29450	29450	0
71	20250403	184700	2666174575	29450	29450	29450	29450	0
72	20250403	184600	2666174575	29450	29450	29450	29450	0
73	20250403	184500	2666174575	29450	29450	29450	29450	0
74	20250403	184400	2666174575	29450	29450	29450	29450	0
75	20250403	184300	2666174575	29450	29450	29450	29450	0
76	20250403	184200	2666174575	29450	29450	29450	29450	0
77	20250403	184100	2666174575	29450	29450	29450	29450	0
78	20250403	184000	2666174575	29450	29450	29450	29450	0
79	20250403	183900	2666174575	29450	29450	29450	29450	0
80	20250403	183800	2666174575	29450	29450	29450	29450	0
81	20250403	183700	2666174575	29450	29450	29450	29450	0
82	20250403	183600	2666174575	29450	29450	29450	29450	0
83	20250403	183500	2666174575	29450	29450	29450	29450	0
84	20250403	183400	2666174575	29450	29450	29450	29450	0
85	20250403	183300	2666174575	29450	29450	29450	29450	0
86	20250403	183200	2666174575	29450	29450	29450	29450	0
87	20250403	183100	2666174575	29450	29450	29450	29450	0
88	20250403	183000	2666174575	29450	29450	29450	29450	0
89	20250403	182900	2666174575	29450	29450	29450	29450	0
90	20250403	182800	2666174575	29450	29450	29450	29450	0
91	20250403	182700	2666174575	29450	29450	29450	29450	0
92	20250403	182600	2666174575	29450	29450	29450	29450	1838
93	20250403	182500	2666174575	29450	29450	29450	29450	0
94	20250403	182400	2666174575	29450	29450	29450	29450	0
95	20250403	182300	2666174575	29450	29450	29450	29450	0
96	20250403	182200	2666174575	29450	29450	29450	29450	0
97	20250403	182100	2666174575	29450	29450	29450	29450	0
98	20250403	182000	2666174575	29450	29450	29450	29450	0
99	20250403	181900	2666174575	29450	29450	29450	29450	0
100	20250403	181800	2666174575	29450	29450	29450	29450	0
101	20250403	181700	2666174575	29450	29450	29450	29450	0
102	20250403	181600	2666174575	29450	29450	29450	29450	0
103	20250403	181500	2666174575	29450	29450	29450	29450	0
104	20250403	181400	2666174575	29450	29450	29450	29450	0
105	20250403	181300	2666174575	29450	29450	29450	29450	0
106	20250403	181200	2666174575	29450	29450	29450	29450	0
107	20250403	181100	2666174575	29450	29450	29450	29450	0
108	20250403	181000	2666174575	29450	29450	29450	29450	0
109	20250403	180900	2666174575	29450	29450	29450	29450	0
110	20250403	180800	2666174575	29450	29450	29450	29450	0
111	20250403	180700	2666174575	29450	29450	29450	29450	0
112	20250403	180600	2666174575	29450	29450	29450	29450	0
113	20250403	180500	2666174575	29450	29450	29450	29450	0
114	20250403	180400	2666174575	29450	29450	29450	29450	0
115	20250403	180300	2666174575	29450	29450	29450	29450	0
116	20250403	180200	2666174575	29450	29450	29450	29450	0
117	20250403	180100	2666174575	29450	29450	29450	29450	0
118	20250403	180000	2666174575	29450	29450	29450	29450	0
119	20250403	175900	2666174575	29450	29450	29450	29450	0
120	20250403	175800	2666174575	29450	29450	29450	29450	0
121	20250403	175700	2666174575	29450	29450	29450	29450	0
122	20250403	175600	2666174575	29450	29450	29450	29450	1838
123	20250403	175500	2666174575	29450	29450	29450	29450	0
124	20250403	175400	2666174575	29450	29450	29450	29450	0
125	20250403	175300	2666174575	29450	29450	29450	29450	0
126	20250403	175200	2666174575	29450	29450	29450	29450	0
127	20250403	175100	2666174575	29450	29450	29450	29450	0
128	20250403	175000	2666174575	29450	29450	29450	29450	0
129	20250403	174900	2666174575	29450	29450	29450	29450	0
130	20250403	174800	2666174575	29450	29450	29450	29450	0
131	20250403	174700	2666174575	29450	29450	29450	29450	0
132	20250403	174600	2666174575	29450	29450	29450	29450	0
133	20250403	174500	2666174575	29450	29450	29450	29450	0
134	20250403	174400	2666174575	29450	29450	29450	29450	0
135	20250403	174300	2666174575	29450	29450	29450	29450	0
136	20250403	174200	2666174575	29450	29450	29450	29450	0
137	20250403	174100	2666174575	29450	29450	29450	29450	0
138	20250403	174000	2666174575	29450	29450	29450	29450	0
139	20250403	173900	2666174575	29450	29450	29450	29450	0
140	20250403	173800	2666174575	29450	29450	29450	29450	0
141	20250403	173700	2666174575	29450	29450	29450	29450	0
142	20250403	173600	2666174575	29450	29450	29450	29450	0
143	20250403	173500	2666174575	29450	29450	29450	29450	0
144	20250403	173400	2666174575	29450	29450	29450	29450	0
145	20250403	173300	2666174575	29450	29450	29450	29450	0
146	20250403	173200	2666174575	29450	29450	29450	29450	0
147	20250403	173100	2666174575	29450	29450	29450	29450	0
148	20250403	173000	2666174575	29450	29450	29450	29450	0
149	20250403	172900	2666174575	29450	29450	29450	29450	0
150	20250403	172800	2666174575	29450	29450	29450	29450	0
151	20250403	172700	2666174575	29450	29450	29450	29450	0
152	20250403	172600	2666174575	29450	29450	29450	29450	1838
153	20250403	172500	2666174575	29450	29450	29450	29450	0
154	20250403	172400	2666174575	29450	29450	29450	29450	0
155	20250403	172300	2666174575	29450	29450	29450	29450	0
156	20250403	172200	2666174575	29450	29450	29450	29450	0
157	20250403	172100	2666174575	29450	29450	29450	29450	0
158	20250403	172000	2666174575	29450	29450	29450	29450	0
159	20250403	171900	2666174575	29450	29450	29450	29450	0
160	20250403	171800	2666174575	29450	29450	29450	29450	0
161	20250403	171700	2666174575	29450	29450	29450	29450	0
162	20250403	171600	2666174575	29450	29450	29450	29450	0
163	20250403	171500	2666174575	29450	29450	29450	29450	0
164	20250403	171400	2666174575	29450	29450	29450	29450	0
165	20250403	171300	2666174575	29450	29450	29450	29450	0
166	20250403	171200	2666174575	29450	29450	29450	29450	0
167	20250403	171100	2666174575	29450	29450	29450	29450	0
168	20250403	171000	2666174575	29450	29450	29450	29450	0
169	20250403	170900	2666174575	29450	29450	29450	29450	0
170	20250403	170800	2666174575	29450	29450	29450	29450	0
171	20250403	170700	2666174575	29450	29450	29450	29450	0
172	20250403	170600	2666174575	29450	29450	29450	29450	0
173	20250403	170500	2666174575	29450	29450	29450	29450	0
174	20250403	170400	2666174575	29450	29450	29450	29450	0
175	20250403	170300	2666174575	29450	29450	29450	29450	0
176	20250403	170200	2666174575	29450	29450	29450	29450	0
177	20250403	170100	2666174575	29450	29450	29450	29450	0
178	20250403	170000	2666174575	29450	29450	29450	29450	0
179	20250403	165900	2666174575	29450	29450	29450	29450	0
180	20250403	165800	2666174575	29450	29450	29450	29450	0
181	20250403	165700	2666174575	29450	29450	29450	29450	0
182	20250403	165600	2666174575	29450	29450	29450	29450	1838
183	20250403	165500	2666174575	29450	29450	29450	29450	0
184	20250403	165400	2666174575	29450	29450	29450	29450	0
185	20250403	165300	2666174575	29450	29450	29450	29450	0
186	20250403	165200	2666174575	29450	29450	29450	29450	0
187	20250403	165100	2666174575	29450	29450	29450	29450	0
188	20250403	165000	2666174575	29450	29450	29450	29450	0
189	20250403	164900	2666174575	29450	29450	29450	29450	0
190	20250403	164800	2666174575	29450	29450	29450	29450	0
191	20250403	164700	2666174575	29450	29450	29450	29450	0
192	20250403	164600	2666174575	29450	29450	29450	29450	0
193	20250403	164500	2666174575	29450	29450	29450	29450	0
194	20250403	164400	2666174575	29450	29450	29450	29450	0
195	20250403	164300	2666174575	29450	29450	29450	29450	0
196	20250403	164200	2666174575	29450	29450	29450	29450	0
197	20250403	164100	2666174575	29450	29450	29450	29450	0
198	20250403	164000	2666174575	29450	29450	29450	29450	0
199	20250403	163900	2666174575	29450	29450	29450	29450	0
200	20250403	163800	2666174575	29450	29450	29450	29450	0
201	20250403	163700	2666174575	29450	29450	29450	29450	0
202	20250403	163600	2666174575	29450	29450	29450	29450	0
203	20250403	163500	2666174575	29450	29450	29450	29450	0
204	20250403	163400	2666174575	29450	29450	29450	29450	0
205	20250403	163300	2666174575	29450	29450	29450	29450	0
206	20250403	163200	2666174575	29450	29450	29450	29450	0
207	20250403	163100	2666174575	29450	29450	29450	29450	0
208	20250403	163000	2666174575	29450	29450	29450	29450	0
209	20250403	162900	2666174575	29450	29450	29450	29450	0
210	20250403	162800	2666174575	29450	29450	29450	29450	0
211	20250403	162700	2666174575	29450	29450	29450	29450	0
212	20250403	162600	2666174575	29450	29450	29450	29450	1838
213	20250403	162500	2666174575	29450	29450	29450	29450	0
214	20250403	162400	2666174575	29450	29450	29450	29450	0
215	20250403	162300	2666174575	29450	29450	29450	29450	0
216	20250403	162200	2666174575	29450	29450	29450	29450	0
217	20250403	162100	2666174575	29450	29450	29450	29450	0
218	20250403	162000	2666174575	29450	29450	29450	29450	0
219	20250403	161900	2666174575	29450	29450	29450	29450	0
220	20250403	161800	2666174575	29450	29450	29450	29450	0
221	20250403	161700	2666174575	29450	29450	29450	29450	0
222	20250403	161600	2666174575	29450	29450	29450	29450	0
223	20250403	161500	2666174575	29450	29450	29450	29450	0
224	20250403	161400	2666174575	29450	29450	29450	29450	0
225	20250403	161300	2666174575	29450	29450	29450	29450	0
226	20250403	161200	2666174575	29450	29450	29450	29450	0
227	20250403	161100	2666174575	29450	29450	29450	29450	0
228	20250403	161000	2666174575	29450	29450	29450	29450	0
229	20250403	160900	2666174575	29450	29450	29450	29450	0
230	20250403	160800	2666174575	29450	29450	29450	29450	0
231	20250403	160700	2666174575	29450	29450	29450	29450	0
232	20250403	160600	2666174575	29450	29450	29450	29450	0
233	20250403	160500	2666174575	29450	29450	29450	29450	0
234	20250403	160400	2666174575	29450	29450	29450	29450	0
235	20250403	160300	2666174575	29450	29450	29450	29450	0
236	20250403	160200	2666174575	29450	29450	29450	29450	0
237	20250403	160100	2666174575	29450	29450	29450	29450	0
238	20250403	160000	2666174575	29450	29450	29450	29450	0
239	20250403	155900	2666174575	29450	29450	29450	29450	0
240	20250403	155800	2666174575	29450	29450	29450	29450	0
241	20250403	155700	2666174575	29450	29450	29450	29450	0
242	20250403	155600	2666174575	29450	29450	29450	29450	1838
243	20250403	155500	2666174575	29450	29450	29450	29450	0
244	20250403	155400	2666174575	29450	29450	29450	29450	0
245	20250403	155300	2666174575	29450	29450	29450	29450	0
246	20250403	155200	2666174575	29450	29450	29450	29450	0
247	20250403	155100	2666174575	29450	29450	29450	29450	0
248	20250403	155000	2666174575	29450	29450	29450	29450	0
249	20250403	154900	2666174575	29450	29450	29450	29450	0
250	20250403	154800	2666174575	29450	29450	29450	29450	0
251	20250403	154700	2666174575	29450	29450	29450	29450	0
252	20250403	154600	2666174575	29450	29450	29450	29450	0
253	20250403	154500	2666174575	29450	29450	29450	29450	0
254	20250403	154400	2666174575	29450	29450	29450	29450	0
255	20250403	154300	2666174575	29450	29450	29450	29450	0
256	20250403	154200	2666174575	29450	29450	29450	29450	0
257	20250403	154100	2666174575	29450	29450	29450	29450	0
258	20250403	154000	2666174575	29450	29450	29450	29450	0
259	20250403	153900	2666174575	29450	29450	29450	29450	0
260	20250403	153800	2666174575	29450	29450	29450	29450	0
261	20250403	153700	2666174575	29450	29450	29450	29450	0
262	20250403	153600	2666174575	29450	29450	29450	29450	0
263	20250403	153500	2666174575	29450	29450	29450	29450	0
264	20250403	153400	2666174575	29450	29450	29450	29450	0
265	20250403	153300	2666174575	29450	29450	29450	29450	0
266	20250403	153200	2666174575	29450	29450	29450	29450	0
267	20250403	153100	2666174575	29450	29450	29450	29450	0
268	20250403	153000	2666174575	29450	29450	29450	29450	1838
269	20250403	152900	2612045475	29350	29350	29350	29350	0
270	20250403	152800	2612045475	29350	29350	29350	29350	0
271	20250403	152700	2612045475	29350	29350	29350	29350	0
272	20250403	152600	2612045475	29350	29350	29350	29350	0
273	20250403	152500	2612045475	29350	29350	29350	29350	0
274	20250403	152400	2612045475	29350	29350	29350	29350	0
275	20250403	152300	2612045475	29350	29350	29350	29350	0
276	20250403	152200	2612045475	29350	29350	29350	29350	0
277	20250403	152100	2612045475	29350	29350	29350	29350	0
278	20250403	152000	2612045475	29350	29350	29350	29350	0
279	20250403	151900	2612045475	29350	29350	29400	29300	923
280	20250403	151800	2584952225	29350	29350	29350	29300	15
281	20250403	151700	2584512025	29350	29300	29350	29250	602
282	20250403	151600	2566872175	29300	29300	29300	29250	284
283	20250403	151500	2558560925	29300	29300	29300	29300	46
284	20250403	151400	2557213125	29300	29250	29300	29250	403
285	20250403	151300	2545410725	29300	29300	29300	29300	0
286	20250403	151200	2545410725	29300	29250	29300	29200	122
287	20250403	151100	2541843225	29300	29250	29300	29250	877
288	20250403	151000	2516155875	29250	29300	29300	29250	566
289	20250403	150900	2499600225	29300	29300	29300	29250	245
290	20250403	150800	2492427225	29300	29300	29300	29300	168
291	20250403	150700	2487504825	29300	29350	29350	29300	237
292	20250403	150600	2480560675	29300	29300	29300	29300	273
293	20250403	150500	2472561775	29300	29300	29300	29300	172
294	20250403	150400	2467522175	29300	29300	29300	29300	16
295	20250403	150300	2467053375	29300	29300	29300	29300	87
296	20250403	150200	2464504275	29300	29300	29300	29250	777
297	20250403	150100	2441739025	29250	29300	29300	29250	60
298	20250403	150000	2439983625	29300	29300	29300	29250	291
299	20250403	145900	2431467325	29300	29300	29350	29300	464
300	20250403	145800	2417872075	29350	29350	29350	29300	154
301	20250403	145700	2413358775	29300	29350	29350	29300	155
302	20250403	145600	2408817125	29300	29300	29300	29300	368
303	20250403	145500	2398034725	29250	29300	29300	29250	178
304	20250403	145400	2392825975	29300	29250	29300	29250	188
305	20250403	145300	2387324225	29300	29300	29300	29300	1
306	20250403	145200	2387294925	29250	29300	29300	29250	188
307	20250403	145100	2381793600	29250	29250	29250	29250	133
308	20250403	145000	2377903350	29300	29300	29300	29300	13
309	20250403	144900	2377522450	29300	29250	29300	29250	464
310	20250403	144800	2363933850	29350	29300	29350	29300	137
311	20250403	144700	2359919550	29350	29350	29350	29350	0
312	20250403	144600	2359919550	29350	29300	29350	29300	136
313	20250403	144500	2355934600	29300	29350	29350	29300	137
314	20250403	144400	2351920350	29300	29300	29300	29300	48
315	20250403	144300	2350513950	29250	29350	29350	29250	137
316	20250403	144200	2346506300	29300	29300	29300	29300	132
317	20250403	144100	2342638700	29350	29300	29350	29300	906
318	20250403	144000	2316091000	29250	29250	29250	29250	133
319	20250403	143900	2312200750	29300	29250	29300	29250	137
320	20250403	143800	2308193300	29250	29250	29250	29250	0
321	20250403	143700	2308193300	29250	29300	29300	29250	135
322	20250403	143600	2304244400	29250	29250	29250	29250	133
323	20250403	143500	2300354150	29300	29300	29300	29300	4
324	20250403	143400	2300236950	29300	29300	29300	29300	75
325	20250403	143300	2298039450	29300	29300	29300	29300	77
326	20250403	143200	2295783350	29350	29350	29350	29350	16
327	20250403	143100	2295313750	29350	29300	29350	29300	136
328	20250403	143000	2291328800	29400	29400	29400	29350	137
329	20250403	142900	2287307600	29400	29250	29400	29250	609
330	20250403	142800	2269454950	29200	29250	29250	29200	140
331	20250403	142700	2265366600	29200	29200	29250	29200	244
332	20250403	142600	2258237500	29250	29250	29250	29250	27
333	20250403	142500	2257447750	29250	29250	29250	29250	106
334	20250403	142400	2254347250	29300	29250	29300	29250	136
335	20250403	142300	2250369100	29250	29250	29250	29250	305
336	20250403	142200	2241447850	29250	29250	29250	29200	191
337	20250403	142100	2235867700	29200	29200	29200	29200	133
338	20250403	142000	2231984100	29250	29200	29250	29200	664
339	20250403	141900	2212563600	29200	29300	29300	29200	244
340	20250403	141800	2205431200	29300	29250	29300	29200	502
341	20250403	141700	2190766500	29200	29250	29250	29200	124
342	20250403	141600	2187141750	29250	29250	29300	29200	458
343	20250403	141500	2173749900	29250	29250	29300	29250	164
344	20250403	141400	2168952750	29250	29200	29250	29200	77
345	20250403	141300	2166700950	29250	29250	29300	29250	182
346	20250403	141200	2161377250	29250	29250	29250	29250	167
347	20250403	141100	2156492500	29250	29300	29300	29250	11
348	20250403	141000	2156170600	29300	29300	29300	29300	153
349	20250403	140900	2151687700	29350	29300	29350	29300	188
350	20250403	140800	2146176600	29300	29300	29300	29300	9
351	20250403	140700	2145912900	29300	29350	29350	29300	135
352	20250403	140600	2141957250	29300	29300	29300	29300	133
353	20250403	140500	2138060350	29350	29250	29350	29250	359
354	20250403	140400	2127548050	29250	29250	29250	29250	31
355	20250403	140300	2126641300	29250	29250	29300	29250	642
356	20250403	140200	2107838100	29300	29200	29300	29200	456
357	20250403	140100	2094502000	29300	29300	29300	29300	3
358	20250403	140000	2094414100	29250	29300	29300	29250	137
359	20250403	135900	2090406650	29300	29300	29300	29300	39
360	20250403	135800	2089263950	29350	29300	29350	29300	100
361	20250403	135700	2086332150	29300	29300	29300	29300	68
362	20250403	135600	2084339750	29350	29350	29350	29350	30
363	20250403	135500	2083459250	29400	29400	29400	29400	0
364	20250403	135400	2083459250	29400	29350	29400	29350	1319
365	20250403	135300	2044705750	29350	29300	29350	29300	137
366	20250403	135200	2040691450	29350	29300	29350	29300	15
367	20250403	135100	2040251400	29300	29350	29350	29300	273
368	20250403	135000	2032245500	29350	29300	29350	29200	665
369	20250403	134900	2012759300	29250	29300	29300	29200	837
370	20250403	134800	1988255000	29300	29250	29300	29250	136
371	20250403	134700	1984276850	29250	29300	29300	29250	156
372	20250403	134600	1979712650	29300	29300	29300	29300	7
373	20250403	134500	1979507550	29300	29300	29300	29300	138
374	20250403	134400	1975464150	29300	29300	29300	29300	133
375	20250403	134300	1971567250	29300	29300	29300	29300	167
376	20250403	134200	1966674150	29300	29350	29350	29300	45
377	20250403	134100	1965354150	29300	29300	29300	29250	639
378	20250403	134000	1946638100	29250	29250	29250	29250	0
379	20250403	133900	1946638100	29250	29250	29250	29250	415
380	20250403	133800	1934499350	29250	29250	29250	29200	438
381	20250403	133700	1921694500	29250	29250	29250	29250	1
382	20250403	133600	1921665250	29250	29300	29300	29250	202
383	20250403	133500	1915756650	29150	29250	29250	29150	137
384	20250403	133400	1911762600	29250	29150	29250	29150	624
385	20250403	133300	1893521250	29200	29200	29200	29200	122
386	20250403	133200	1889958850	29150	29150	29150	29150	132
387	20250403	133100	1886111050	29200	29200	29200	29200	188
388	20250403	133000	1880621450	29200	29200	29200	29150	171
389	20250403	132900	1875634900	29200	29150	29200	29150	148
390	20250403	132800	1871319950	29200	29200	29200	29200	157
391	20250403	132700	1866735550	29200	29200	29200	29200	164
392	20250403	132600	1861946750	29200	29200	29200	29150	175
393	20250403	132500	1856844250	29150	29150	29150	29150	0
394	20250403	132400	1856844250	29150	29250	29250	29150	145
395	20250403	132300	1852616200	29250	29200	29250	29200	178
396	20250403	132200	1847417850	29150	29150	29150	29150	0
397	20250403	132100	1847417850	29150	29200	29250	29100	340
398	20250403	132000	1837495400	29200	29150	29200	29150	159
399	20250403	131900	1832859200	29200	29200	29200	29200	202
400	20250403	131800	1826960800	29200	29200	29200	29150	148
401	20250403	131700	1822645850	29200	29200	29200	29150	259
402	20250403	131600	1815089650	29150	29150	29150	29150	0
403	20250403	131500	1815089650	29150	29100	29150	29100	134
404	20250403	131400	1811190200	29150	29100	29150	29100	294
405	20250403	131300	1802626750	29200	29200	29200	29200	98
406	20250403	131200	1799765150	29150	29150	29150	29150	132
407	20250403	131100	1795917350	29200	29150	29200	29150	150
408	20250403	131000	1791544400	29150	29150	29200	29150	144
409	20250403	130900	1787346300	29200	29200	29200	29200	1
410	20250403	130800	1787317100	29200	29200	29250	29200	1163
411	20250403	130700	1753332500	29200	29150	29200	29150	1240
412	20250403	130600	1717131150	29150	29150	29150	29150	1
413	20250403	130500	1717102000	29150	29150	29150	29150	132
414	20250403	130400	1713254200	29200	29150	29200	29150	150
415	20250403	130300	1708880850	29200	29150	29200	29150	823
416	20250403	130200	1684850400	29150	29150	29150	29150	377
417	20250403	130100	1673860850	29150	29200	29200	29150	133
418	20250403	130000	1669983850	29150	29150	29200	29050	479
419	20250403	125900	1656039400	29150	29100	29150	29100	376
420	20250403	125800	1645096150	29100	29150	29150	29100	143
421	20250403	125700	1640934350	29150	29100	29150	29100	266
422	20250403	125600	1633187050	29100	29100	29100	29100	1
423	20250403	125500	1633157950	29150	29150	29150	29150	329
424	20250403	125400	1623567600	29150	29100	29150	29100	161
425	20250403	125300	1618881150	29050	29050	29050	29050	0
426	20250403	125200	1618881150	29050	29050	29050	29050	156
427	20250403	125100	1614349350	29100	29100	29100	29100	133
428	20250403	125000	1610479050	29100	29100	29100	29100	0
429	20250403	124900	1610479050	29100	29100	29100	29100	132
430	20250403	124800	1606637850	29150	29200	29200	29100	311
431	20250403	124700	1597570000	29200	29200	29200	29200	0
432	20250403	124600	1597570000	29200	29150	29200	29150	144
433	20250403	124500	1593371800	29150	29150	29150	29150	241
434	20250403	124400	1586346650	29100	29100	29100	29100	0
435	20250403	124300	1586346650	29100	29100	29100	29100	133
436	20250403	124200	1582476350	29200	29150	29200	29100	145
437	20250403	124100	1578256150	29150	29150	29150	29150	84
438	20250403	124000	1575807550	29150	29100	29150	29100	146
439	20250403	123900	1571558300	29150	29100	29150	29100	141
440	20250403	123800	1567454750	29150	29150	29200	29100	235
441	20250403	123700	1560604500	29150	29150	29150	29150	11
442	20250403	123600	1560283850	29150	29100	29150	29100	186
443	20250403	123500	1554868600	29100	29100	29100	29100	0
444	20250403	123400	1554868600	29100	29100	29100	29100	132
445	20250403	123300	1551027400	29150	29100	29150	29100	814
446	20250403	123200	1527311450	29100	29100	29100	29100	41
447	20250403	123100	1526118350	29100	29150	29150	29100	170
448	20250403	123000	1521170850	29100	29150	29150	29100	145
449	20250403	122900	1516950750	29100	29100	29100	29100	0
450	20250403	122800	1516950750	29100	29150	29150	29100	824
451	20250403	122700	1492937800	29150	29100	29150	29100	142
452	20250403	122600	1488805100	29100	29100	29100	29100	0
453	20250403	122500	1488805100	29100	29150	29150	29100	391
454	20250403	122400	1477414100	29100	29150	29150	29100	142
455	20250403	122300	1473281400	29100	29100	29100	29100	133
456	20250403	122200	1469411100	29150	29150	29150	29150	0
457	20250403	122100	1469411100	29150	29150	29150	29100	172
458	20250403	122000	1464403875	29150	29100	29150	29100	1188
459	20250403	121900	1429830025	29150	29150	29150	29150	22
460	20250403	121800	1429188725	29150	29150	29150	29150	85
461	20250403	121700	1426710975	29150	29150	29150	29150	132
462	20250403	121600	1422863175	29250	29250	29250	29250	0
463	20250403	121500	1422863175	29250	29150	29250	29150	331
464	20250403	121400	1413213525	29150	29100	29150	29100	150
465	20250403	121300	1408847675	29150	29200	29200	29150	185
466	20250403	121200	1403449825	29200	29250	29250	29200	58
467	20250403	121100	1401753575	29250	29200	29300	29200	287
468	20250403	121000	1393369025	29250	29250	29250	29250	115
469	20250403	120900	1390005275	29200	29150	29200	29150	142
470	20250403	120800	1385865475	29150	29100	29300	29100	135
471	20250403	120700	1381936725	29300	29200	29300	29200	220
472	20250403	120600	1375508625	29100	29200	29200	29100	158
473	20250403	120500	1370908325	29200	29100	29200	29100	382
474	20250403	120400	1359767125	29100	29100	29100	29100	0
475	20250403	120300	1359767125	29100	29100	29100	29100	133
476	20250403	120200	1355896825	29050	29100	29100	29050	132
477	20250403	120100	1352062125	29150	29150	29150	29150	2
478	20250403	120000	1352003825	29200	29100	29200	29100	142
479	20250403	115900	1347870725	29200	29150	29200	29150	134
480	20250403	115800	1343964575	29200	29100	29200	29100	11
481	20250403	115700	1343643475	29150	29100	29150	29100	182
482	20250403	115600	1338344775	29100	29100	29100	29100	134
483	20250403	115500	1334445375	29200	29200	29200	29200	10
484	20250403	115400	1334153375	29050	29200	29200	29050	134
485	20250403	115300	1330260375	29200	29150	29200	29150	200
486	20250403	115200	1324427025	29200	29200	29200	29200	0
487	20250403	115100	1324427025	29200	29100	29200	29100	199
488	20250403	115000	1318629525	29100	29100	29100	29100	226
489	20250403	114900	1312052925	29100	29150	29150	29100	50
490	20250403	114800	1310597425	29150	29200	29250	29150	383
491	20250403	114700	1299419475	29100	29200	29200	29050	582
492	20250403	114600	1282483875	29200	29200	29200	29200	44
493	20250403	114500	1281199075	29050	29050	29050	29050	133
494	20250403	114400	1277335425	29100	29050	29100	29050	153
495	20250403	114300	1272889775	29200	29200	29200	29200	10
496	20250403	114200	1272597775	29100	29200	29200	29100	174
497	20250403	114100	1267530175	29200	29100	29200	29100	285
498	20250403	114000	1259221475	29100	29100	29100	29100	0
499	20250403	113900	1259221475	29100	29200	29200	29100	147
500	20250403	113800	1254942275	29200	29150	29200	29100	291
501	20250403	113700	1246466225	29150	29150	29150	29150	2
502	20250403	113600	1246407925	29150	29150	29150	29100	321
503	20250403	113500	1237057375	29100	29100	29100	29100	133
504	20250403	113400	1233187075	29100	29100	29100	29100	0
505	20250403	113300	1233187075	29100	29200	29200	29100	143
506	20250403	113200	1229024775	29100	29100	29100	29100	134
507	20250403	113100	1225125375	29200	29100	29200	29100	420
508	20250403	113000	1212897975	29100	29200	29200	29100	734
509	20250403	112900	1191525775	29150	29250	29250	29150	90
510	20250403	112800	1188898375	29200	29200	29200	29200	161
511	20250403	112700	1184197175	29150	29150	29150	29100	172
512	20250403	112600	1179185025	29150	29175	29175	29150	133
513	20250403	112500	1175307850	29200	29200	29200	29200	0
514	20250403	112400	1175307850	29200	29100	29200	29100	498
515	20250403	112300	1160785750	29100	29050	29100	29050	135
516	20250403	112200	1156863900	29150	29150	29150	29150	0
517	20250403	112100	1156863900	29150	29050	29150	29050	252
518	20250403	112000	1149531300	29050	29050	29050	29050	133
519	20250403	111900	1145667650	29100	29050	29100	29000	1803
520	20250403	111800	1093355450	29100	29100	29100	29100	133
521	20250403	111700	1089485150	29100	29100	29100	29100	133
522	20250403	111600	1085614850	29100	29150	29150	29100	32
523	20250403	111500	1084682550	29100	29100	29100	29050	292
524	20250403	111400	1076192000	29100	29050	29100	29050	336
525	20250403	111300	1066421000	29100	29050	29100	29050	6
526	20250403	111200	1066246650	29050	29050	29050	29050	190
527	20250403	111100	1060727150	29050	29050	29100	29050	283
528	20250403	111000	1052505900	29050	29050	29050	29050	108
529	20250403	110900	1049368500	29050	29050	29050	29050	243
530	20250403	110800	1042309350	29150	29100	29150	29050	339
531	20250403	110700	1032455150	29050	29150	29150	29050	140
532	20250403	110600	1028385650	29100	29100	29150	29050	583
533	20250403	110500	1011438000	29050	29050	29200	29050	512
534	20250403	110400	996548250	29050	29100	29100	29050	115
535	20250403	110300	993203550	29100	29150	29150	29100	385
536	20250403	110200	981989850	29150	29200	29200	29150	243
537	20250403	110100	974905550	29200	29150	29200	29150	198
538	20250403	110000	969133800	29100	29150	29150	29100	182
539	20250403	105900	963835150	29100	29150	29150	29100	138
540	20250403	105800	959819100	29150	29150	29150	29150	57
541	20250403	105700	958157550	29150	29150	29150	29150	89
542	20250403	105600	955563200	29150	29100	29150	29100	458
543	20250403	105500	942219600	29100	29100	29100	29100	29
544	20250403	105400	941375700	29100	29100	29100	29100	132
545	20250403	105300	937534500	29150	29150	29150	29150	3
546	20250403	105200	937447050	29150	29150	29150	29150	309
547	20250403	105100	928439700	29150	29200	29200	29150	47
548	20250403	105000	927069100	29150	29100	29150	29100	520
549	20250403	104900	911920250	29100	29100	29100	29100	4
550	20250403	104800	911803850	29100	29100	29100	29100	141
551	20250403	104700	907700750	29100	29100	29100	29100	132
552	20250403	104600	903859550	29100	29150	29150	29100	11
553	20250403	104500	903539000	29150	29100	29150	29100	312
554	20250403	104400	894449050	29100	29050	29100	29050	543
555	20250403	104300	878654500	29100	29050	29100	29050	36
556	20250403	104200	877607900	29050	29100	29100	29050	142
557	20250403	104100	873482500	29100	29100	29100	29100	3
558	20250403	104000	873395200	29100	29100	29100	29100	55
559	20250403	103900	871794700	29150	29100	29150	29100	178
560	20250403	103800	866613900	29100	29150	29150	29050	2512
561	20250403	103700	793615600	29150	29150	29150	29150	14
562	20250403	103600	793207500	29150	29150	29150	29150	10
563	20250403	103500	792916000	29150	29150	29150	29100	331
564	20250403	103400	783274000	29150	29150	29150	29150	15
565	20250403	103300	782836750	29150	29150	29150	29050	443
566	20250403	103200	769941900	29150	29150	29150	29100	164
567	20250403	103100	765168000	29150	29150	29150	29150	98
568	20250403	103000	762311300	29150	29100	29150	29100	700
569	20250403	102900	741931100	29150	29150	29150	29100	71
570	20250403	102800	739861500	29150	29150	29150	29150	43
571	20250403	102700	738608050	29150	29200	29200	29100	834
572	20250403	102600	714332000	29150	29200	29200	29150	341
573	20250403	102500	704391250	29200	29200	29200	29200	1
574	20250403	102400	704362050	29150	29200	29200	29150	112
575	20250403	102300	701091750	29150	29200	29200	29150	80
576	20250403	102200	698759050	29200	29250	29250	29200	172
577	20250403	102100	693736450	29200	29200	29250	29200	804
578	20250403	102000	670229700	29200	29200	29200	29200	13
579	20250403	101900	669850100	29250	29200	29250	29200	137
580	20250403	101800	665849650	29200	29200	29200	29200	0
581	20250403	101700	665849650	29200	29250	29250	29200	62
582	20250403	101600	664037900	29300	29300	29300	29250	730
583	20250403	101500	642649350	29300	29350	29350	29250	1139
584	20250403	101400	609248900	29400	29400	29400	29400	31
585	20250403	101300	608337500	29400	29400	29400	29400	22
586	20250403	101200	607690700	29400	29350	29400	29350	123
587	20250403	101100	604080600	29350	29400	29400	29350	149
588	20250403	101000	599705500	29400	29400	29400	29400	0
589	20250403	100900	599705500	29400	29400	29400	29400	26
590	20250403	100800	598941100	29400	29400	29400	29400	15
591	20250403	100700	598500100	29400	29350	29400	29350	81
592	20250403	100600	596120600	29350	29350	29350	29350	0
593	20250403	100500	596120600	29350	29350	29350	29350	0
594	20250403	100400	596120600	29350	29350	29350	29350	17
595	20250403	100300	595621650	29350	29350	29350	29350	0
596	20250403	100200	595621650	29350	29350	29350	29350	45
597	20250403	100100	594300900	29350	29350	29350	29350	125
598	20250403	100000	590632150	29350	29350	29350	29350	18
599	20250403	095900	590103850	29350	29350	29350	29350	9
600	20250403	095800	589839700	29350	29350	29350	29350	0
601	20250403	095700	589839700	29350	29350	29350	29350	24
602	20250403	095600	589135300	29350	29350	29350	29300	32
603	20250403	095500	588196850	29350	29350	29350	29350	48
604	20250403	095400	586788050	29300	29400	29400	29300	57
605	20250403	095300	585117400	29400	29400	29400	29400	5
606	20250403	095200	584970400	29400	29400	29400	29400	4
607	20250403	095100	584852800	29400	29300	29400	29300	215
608	20250403	095000	578544750	29300	29350	29350	29300	167
609	20250403	094900	573650700	29350	29300	29350	29300	204
610	20250403	094800	567668200	29300	29300	29300	29300	23
611	20250403	094700	566994300	29300	29400	29400	29300	239
612	20250403	094600	559989300	29400	29400	29400	29350	170
613	20250403	094500	554997000	29400	29350	29400	29350	54
614	20250403	094400	553411900	29400	29450	29450	29400	323
615	20250403	094300	543911450	29450	29450	29450	29450	34
616	20250403	094200	542910150	29450	29400	29450	29400	9
617	20250403	094100	542645250	29450	29450	29450	29450	7
618	20250403	094000	542439100	29425	29450	29450	29425	43
619	20250403	093900	541172775	29450	29500	29500	29450	193
620	20250403	093800	535485675	29500	29450	29500	29450	1260
621	20250403	093700	498316125	29400	29400	29450	29400	774
622	20250403	093600	475547475	29400	29400	29400	29400	5
623	20250403	093500	475400475	29400	29300	29400	29300	711
624	20250403	093400	454543675	29350	29350	29350	29350	36
625	20250403	093300	453487075	29350	29350	29350	29350	30
626	20250403	093200	452606575	29350	29350	29350	29350	81
627	20250403	093100	450229225	29350	29350	29400	29350	12
628	20250403	093000	449876925	29350	29400	29400	29350	18
629	20250403	092900	449348425	29350	29250	29350	29200	610
630	20250403	092800	431507425	29300	29300	29300	29300	92
631	20250403	092700	428811825	29300	29250	29300	29250	198
632	20250403	092600	423010575	29300	29300	29300	29300	24
633	20250403	092500	422307375	29300	29350	29400	29300	467
634	20250403	092400	408601725	29350	29300	29350	29300	93
635	20250403	092300	405875125	29200	29300	29350	29200	274
636	20250403	092200	397851775	29300	29250	29300	29250	88
637	20250403	092100	395274525	29250	29300	29350	29250	175
638	20250403	092000	390138725	29300	29200	29350	29150	389
639	20250403	091900	378786125	29250	29300	29300	29200	361
640	20250403	091800	368219725	29250	29150	29250	29150	59
641	20250403	091700	366499125	29300	29300	29300	29100	101
642	20250403	091600	363546575	29300	29000	29300	28950	318
643	20250403	091500	354275875	29000	29100	29250	29000	337
644	20250403	091400	344486125	29100	29200	29250	29100	59
645	20250403	091300	342763575	29200	29250	29250	29100	410
646	20250403	091200	330829225	29250	29250	29250	29100	76
647	20250403	091100	328616725	29150	29050	29150	29050	160
648	20250403	091000	323952925	29100	29100	29250	29100	793
649	20250403	090900	300857475	29150	29150	29150	29050	502
650	20250403	090800	286241375	29100	29050	29100	29050	323
651	20250403	090700	276843725	29050	29100	29150	28950	261
652	20250403	090600	269248525	29150	29150	29150	29100	193
653	20250403	090500	263622725	29100	29100	29150	28950	812
654	20250403	090400	240001625	29100	28900	29100	28900	392
655	20250403	090300	228620950	29050	28950	29050	28850	1131
656	20250403	090200	195870450	28850	28850	28950	28750	1680
657	20250403	090100	147415750	28850	28850	29050	28650	1326
658	20250403	090000	109269150	28850	28600	29150	28600	3817