KissMeData/251270/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203400	3990571825	41650	41650	41650	41650	5018
3	20250404	203300	3990571825	41650	41650	41650	41650	0
4	20250404	203200	3990571825	41650	41650	41650	41650	0
5	20250404	203100	3990571825	41650	41650	41650	41650	0
6	20250404	203000	3990571825	41650	41650	41650	41650	0
7	20250404	202900	3990571825	41650	41650	41650	41650	0
8	20250404	202800	3990571825	41650	41650	41650	41650	0
9	20250404	202700	3990571825	41650	41650	41650	41650	0
10	20250404	202600	3990571825	41650	41650	41650	41650	0
11	20250404	202500	3990571825	41650	41650	41650	41650	0
12	20250404	202400	3990571825	41650	41650	41650	41650	0
13	20250404	202300	3990571825	41650	41650	41650	41650	0
14	20250404	202200	3990571825	41650	41650	41650	41650	0
15	20250404	202100	3990571825	41650	41650	41650	41650	0
16	20250404	202000	3990571825	41650	41650	41650	41650	0
17	20250404	201900	3990571825	41650	41650	41650	41650	0
18	20250404	201800	3990571825	41650	41650	41650	41650	0
19	20250404	201700	3990571825	41650	41650	41650	41650	0
20	20250404	201600	3990571825	41650	41650	41650	41650	0
21	20250404	201500	3990571825	41650	41650	41650	41650	0
22	20250404	201400	3990571825	41650	41650	41650	41650	0
23	20250404	201300	3990571825	41650	41650	41650	41650	0
24	20250404	201200	3990571825	41650	41650	41650	41650	0
25	20250404	201100	3990571825	41650	41650	41650	41650	0
26	20250404	201000	3990571825	41650	41650	41650	41650	0
27	20250404	200900	3990571825	41650	41650	41650	41650	0
28	20250404	200800	3990571825	41650	41650	41650	41650	0
29	20250404	200700	3990571825	41650	41650	41650	41650	0
30	20250404	200600	3990571825	41650	41650	41650	41650	0
31	20250404	200500	3990571825	41650	41650	41650	41650	0
32	20250404	200400	3990571825	41650	41650	41650	41650	5018
33	20250404	200300	3990571825	41650	41650	41650	41650	0
34	20250404	200200	3990571825	41650	41650	41650	41650	0
35	20250404	200100	3990571825	41650	41650	41650	41650	0
36	20250404	200000	3990571825	41650	41650	41650	41650	0
37	20250404	195900	3990571825	41650	41650	41650	41650	0
38	20250404	195800	3990571825	41650	41650	41650	41650	0
39	20250404	195700	3990571825	41650	41650	41650	41650	0
40	20250404	195600	3990571825	41650	41650	41650	41650	0
41	20250404	195500	3990571825	41650	41650	41650	41650	0
42	20250404	195400	3990571825	41650	41650	41650	41650	0
43	20250404	195300	3990571825	41650	41650	41650	41650	0
44	20250404	195200	3990571825	41650	41650	41650	41650	0
45	20250404	195100	3990571825	41650	41650	41650	41650	0
46	20250404	195000	3990571825	41650	41650	41650	41650	0
47	20250404	194900	3990571825	41650	41650	41650	41650	0
48	20250404	194800	3990571825	41650	41650	41650	41650	0
49	20250404	194700	3990571825	41650	41650	41650	41650	0
50	20250404	194600	3990571825	41650	41650	41650	41650	0
51	20250404	194500	3990571825	41650	41650	41650	41650	0
52	20250404	194400	3990571825	41650	41650	41650	41650	0
53	20250404	194300	3990571825	41650	41650	41650	41650	0
54	20250404	194200	3990571825	41650	41650	41650	41650	0
55	20250404	194100	3990571825	41650	41650	41650	41650	0
56	20250404	194000	3990571825	41650	41650	41650	41650	0
57	20250404	193900	3990571825	41650	41650	41650	41650	0
58	20250404	193800	3990571825	41650	41650	41650	41650	0
59	20250404	193700	3990571825	41650	41650	41650	41650	0
60	20250404	193600	3990571825	41650	41650	41650	41650	0
61	20250404	193500	3990571825	41650	41650	41650	41650	0
62	20250404	193400	3990571825	41650	41650	41650	41650	5018
63	20250404	193300	3990571825	41650	41650	41650	41650	0
64	20250404	193200	3990571825	41650	41650	41650	41650	0
65	20250404	193100	3990571825	41650	41650	41650	41650	0
66	20250404	193000	3990571825	41650	41650	41650	41650	0
67	20250404	192900	3990571825	41650	41650	41650	41650	0
68	20250404	192800	3990571825	41650	41650	41650	41650	0
69	20250404	192700	3990571825	41650	41650	41650	41650	0
70	20250404	192600	3990571825	41650	41650	41650	41650	0
71	20250404	192500	3990571825	41650	41650	41650	41650	0
72	20250404	192400	3990571825	41650	41650	41650	41650	0
73	20250404	192300	3990571825	41650	41650	41650	41650	0
74	20250404	192200	3990571825	41650	41650	41650	41650	0
75	20250404	192100	3990571825	41650	41650	41650	41650	0
76	20250404	192000	3990571825	41650	41650	41650	41650	0
77	20250404	191900	3990571825	41650	41650	41650	41650	0
78	20250404	191800	3990571825	41650	41650	41650	41650	0
79	20250404	191700	3990571825	41650	41650	41650	41650	0
80	20250404	191600	3990571825	41650	41650	41650	41650	0
81	20250404	191500	3990571825	41650	41650	41650	41650	0
82	20250404	191400	3990571825	41650	41650	41650	41650	0
83	20250404	191300	3990571825	41650	41650	41650	41650	0
84	20250404	191200	3990571825	41650	41650	41650	41650	0
85	20250404	191100	3990571825	41650	41650	41650	41650	0
86	20250404	191000	3990571825	41650	41650	41650	41650	0
87	20250404	190900	3990571825	41650	41650	41650	41650	0
88	20250404	190800	3990571825	41650	41650	41650	41650	0
89	20250404	190700	3990571825	41650	41650	41650	41650	0
90	20250404	190600	3990571825	41650	41650	41650	41650	0
91	20250404	190500	3990571825	41650	41650	41650	41650	0
92	20250404	190400	3990571825	41650	41650	41650	41650	5018
93	20250404	190300	3990571825	41650	41650	41650	41650	0
94	20250404	190200	3990571825	41650	41650	41650	41650	0
95	20250404	190100	3990571825	41650	41650	41650	41650	0
96	20250404	190000	3990571825	41650	41650	41650	41650	0
97	20250404	185900	3990571825	41650	41650	41650	41650	0
98	20250404	185800	3990571825	41650	41650	41650	41650	0
99	20250404	185700	3990571825	41650	41650	41650	41650	0
100	20250404	185600	3990571825	41650	41650	41650	41650	0
101	20250404	185500	3990571825	41650	41650	41650	41650	0
102	20250404	185400	3990571825	41650	41650	41650	41650	0
103	20250404	185300	3990571825	41650	41650	41650	41650	0
104	20250404	185200	3990571825	41650	41650	41650	41650	0
105	20250404	185100	3990571825	41650	41650	41650	41650	0
106	20250404	185000	3990571825	41650	41650	41650	41650	0
107	20250404	184900	3990571825	41650	41650	41650	41650	0
108	20250404	184800	3990571825	41650	41650	41650	41650	0
109	20250404	184700	3990571825	41650	41650	41650	41650	0
110	20250404	184600	3990571825	41650	41650	41650	41650	0
111	20250404	184500	3990571825	41650	41650	41650	41650	0
112	20250404	184400	3990571825	41650	41650	41650	41650	0
113	20250404	184300	3990571825	41650	41650	41650	41650	0
114	20250404	184200	3990571825	41650	41650	41650	41650	0
115	20250404	184100	3990571825	41650	41650	41650	41650	0
116	20250404	184000	3990571825	41650	41650	41650	41650	0
117	20250404	183900	3990571825	41650	41650	41650	41650	0
118	20250404	183800	3990571825	41650	41650	41650	41650	0
119	20250404	183700	3990571825	41650	41650	41650	41650	0
120	20250404	183600	3990571825	41650	41650	41650	41650	0
121	20250404	183500	3990571825	41650	41650	41650	41650	0
122	20250404	183400	3990571825	41650	41650	41650	41650	5018
123	20250404	183300	3990571825	41650	41650	41650	41650	0
124	20250404	183200	3990571825	41650	41650	41650	41650	0
125	20250404	183100	3990571825	41650	41650	41650	41650	0
126	20250404	183000	3990571825	41650	41650	41650	41650	0
127	20250404	182900	3990571825	41650	41650	41650	41650	0
128	20250404	182800	3990571825	41650	41650	41650	41650	0
129	20250404	182700	3990571825	41650	41650	41650	41650	0
130	20250404	182600	3990571825	41650	41650	41650	41650	0
131	20250404	182500	3990571825	41650	41650	41650	41650	0
132	20250404	182400	3990571825	41650	41650	41650	41650	0
133	20250404	182300	3990571825	41650	41650	41650	41650	0
134	20250404	182200	3990571825	41650	41650	41650	41650	0
135	20250404	182100	3990571825	41650	41650	41650	41650	0
136	20250404	182000	3990571825	41650	41650	41650	41650	0
137	20250404	181900	3990571825	41650	41650	41650	41650	0
138	20250404	181800	3990571825	41650	41650	41650	41650	0
139	20250404	181700	3990571825	41650	41650	41650	41650	0
140	20250404	181600	3990571825	41650	41650	41650	41650	0
141	20250404	181500	3990571825	41650	41650	41650	41650	0
142	20250404	181400	3990571825	41650	41650	41650	41650	0
143	20250404	181300	3990571825	41650	41650	41650	41650	0
144	20250404	181200	3990571825	41650	41650	41650	41650	0
145	20250404	181100	3990571825	41650	41650	41650	41650	0
146	20250404	181000	3990571825	41650	41650	41650	41650	0
147	20250404	180900	3990571825	41650	41650	41650	41650	0
148	20250404	180800	3990571825	41650	41650	41650	41650	0
149	20250404	180700	3990571825	41650	41650	41650	41650	0
150	20250404	180600	3990571825	41650	41650	41650	41650	0
151	20250404	180500	3990571825	41650	41650	41650	41650	0
152	20250404	180400	3990571825	41650	41650	41650	41650	5018
153	20250404	180300	3990571825	41650	41650	41650	41650	0
154	20250404	180200	3990571825	41650	41650	41650	41650	0
155	20250404	180100	3990571825	41650	41650	41650	41650	0
156	20250404	180000	3990571825	41650	41650	41650	41650	0
157	20250404	175900	3990571825	41650	41650	41650	41650	0
158	20250404	175800	3990571825	41650	41650	41650	41650	0
159	20250404	175700	3990571825	41650	41650	41650	41650	0
160	20250404	175600	3990571825	41650	41650	41650	41650	0
161	20250404	175500	3990571825	41650	41650	41650	41650	0
162	20250404	175400	3990571825	41650	41650	41650	41650	0
163	20250404	175300	3990571825	41650	41650	41650	41650	0
164	20250404	175200	3990571825	41650	41650	41650	41650	0
165	20250404	175100	3990571825	41650	41650	41650	41650	0
166	20250404	175000	3990571825	41650	41650	41650	41650	0
167	20250404	174900	3990571825	41650	41650	41650	41650	0
168	20250404	174800	3990571825	41650	41650	41650	41650	0
169	20250404	174700	3990571825	41650	41650	41650	41650	0
170	20250404	174600	3990571825	41650	41650	41650	41650	0
171	20250404	174500	3990571825	41650	41650	41650	41650	0
172	20250404	174400	3990571825	41650	41650	41650	41650	0
173	20250404	174300	3990571825	41650	41650	41650	41650	0
174	20250404	174200	3990571825	41650	41650	41650	41650	0
175	20250404	174100	3990571825	41650	41650	41650	41650	0
176	20250404	174000	3990571825	41650	41650	41650	41650	0
177	20250404	173900	3990571825	41650	41650	41650	41650	0
178	20250404	173800	3990571825	41650	41650	41650	41650	0
179	20250404	173700	3990571825	41650	41650	41650	41650	0
180	20250404	173600	3990571825	41650	41650	41650	41650	0
181	20250404	173500	3990571825	41650	41650	41650	41650	0
182	20250404	173400	3990571825	41650	41650	41650	41650	5018
183	20250404	173300	3990571825	41650	41650	41650	41650	0
184	20250404	173200	3990571825	41650	41650	41650	41650	0
185	20250404	173100	3990571825	41650	41650	41650	41650	0
186	20250404	173000	3990571825	41650	41650	41650	41650	0
187	20250404	172900	3990571825	41650	41650	41650	41650	0
188	20250404	172800	3990571825	41650	41650	41650	41650	0
189	20250404	172700	3990571825	41650	41650	41650	41650	0
190	20250404	172600	3990571825	41650	41650	41650	41650	0
191	20250404	172500	3990571825	41650	41650	41650	41650	0
192	20250404	172400	3990571825	41650	41650	41650	41650	0
193	20250404	172300	3990571825	41650	41650	41650	41650	0
194	20250404	172200	3990571825	41650	41650	41650	41650	0
195	20250404	172100	3990571825	41650	41650	41650	41650	0
196	20250404	172000	3990571825	41650	41650	41650	41650	0
197	20250404	171900	3990571825	41650	41650	41650	41650	0
198	20250404	171800	3990571825	41650	41650	41650	41650	0
199	20250404	171700	3990571825	41650	41650	41650	41650	0
200	20250404	171600	3990571825	41650	41650	41650	41650	0
201	20250404	171500	3990571825	41650	41650	41650	41650	0
202	20250404	171400	3990571825	41650	41650	41650	41650	0
203	20250404	171300	3990571825	41650	41650	41650	41650	0
204	20250404	171200	3990571825	41650	41650	41650	41650	0
205	20250404	171100	3990571825	41650	41650	41650	41650	0
206	20250404	171000	3990571825	41650	41650	41650	41650	0
207	20250404	170900	3990571825	41650	41650	41650	41650	0
208	20250404	170800	3990571825	41650	41650	41650	41650	0
209	20250404	170700	3990571825	41650	41650	41650	41650	0
210	20250404	170600	3990571825	41650	41650	41650	41650	0
211	20250404	170500	3990571825	41650	41650	41650	41650	0
212	20250404	170400	3990571825	41650	41650	41650	41650	5018
213	20250404	170300	3990571825	41650	41650	41650	41650	0
214	20250404	170200	3990571825	41650	41650	41650	41650	0
215	20250404	170100	3990571825	41650	41650	41650	41650	0
216	20250404	170000	3990571825	41650	41650	41650	41650	0
217	20250404	165900	3990571825	41650	41650	41650	41650	0
218	20250404	165800	3990571825	41650	41650	41650	41650	0
219	20250404	165700	3990571825	41650	41650	41650	41650	0
220	20250404	165600	3990571825	41650	41650	41650	41650	0
221	20250404	165500	3990571825	41650	41650	41650	41650	0
222	20250404	165400	3990571825	41650	41650	41650	41650	0
223	20250404	165300	3990571825	41650	41650	41650	41650	0
224	20250404	165200	3990571825	41650	41650	41650	41650	0
225	20250404	165100	3990571825	41650	41650	41650	41650	0
226	20250404	165000	3990571825	41650	41650	41650	41650	0
227	20250404	164900	3990571825	41650	41650	41650	41650	0
228	20250404	164800	3990571825	41650	41650	41650	41650	0
229	20250404	164700	3990571825	41650	41650	41650	41650	0
230	20250404	164600	3990571825	41650	41650	41650	41650	0
231	20250404	164500	3990571825	41650	41650	41650	41650	0
232	20250404	164400	3990571825	41650	41650	41650	41650	0
233	20250404	164300	3990571825	41650	41650	41650	41650	0
234	20250404	164200	3990571825	41650	41650	41650	41650	0
235	20250404	164100	3990571825	41650	41650	41650	41650	0
236	20250404	164000	3990571825	41650	41650	41650	41650	0
237	20250404	163900	3990571825	41650	41650	41650	41650	0
238	20250404	163800	3990571825	41650	41650	41650	41650	0
239	20250404	163700	3990571825	41650	41650	41650	41650	0
240	20250404	163600	3990571825	41650	41650	41650	41650	0
241	20250404	163500	3990571825	41650	41650	41650	41650	0
242	20250404	163400	3990571825	41650	41650	41650	41650	5018
243	20250404	163300	3990571825	41650	41650	41650	41650	0
244	20250404	163200	3990571825	41650	41650	41650	41650	0
245	20250404	163100	3990571825	41650	41650	41650	41650	0
246	20250404	163000	3990571825	41650	41650	41650	41650	0
247	20250404	162900	3990571825	41650	41650	41650	41650	0
248	20250404	162800	3990571825	41650	41650	41650	41650	0
249	20250404	162700	3990571825	41650	41650	41650	41650	0
250	20250404	162600	3990571825	41650	41650	41650	41650	0
251	20250404	162500	3990571825	41650	41650	41650	41650	0
252	20250404	162400	3990571825	41650	41650	41650	41650	0
253	20250404	162300	3990571825	41650	41650	41650	41650	0
254	20250404	162200	3990571825	41650	41650	41650	41650	0
255	20250404	162100	3990571825	41650	41650	41650	41650	0
256	20250404	162000	3990571825	41650	41650	41650	41650	0
257	20250404	161900	3990571825	41650	41650	41650	41650	0
258	20250404	161800	3990571825	41650	41650	41650	41650	0
259	20250404	161700	3990571825	41650	41650	41650	41650	0
260	20250404	161600	3990571825	41650	41650	41650	41650	0
261	20250404	161500	3990571825	41650	41650	41650	41650	0
262	20250404	161400	3990571825	41650	41650	41650	41650	0
263	20250404	161300	3990571825	41650	41650	41650	41650	0
264	20250404	161200	3990571825	41650	41650	41650	41650	0
265	20250404	161100	3990571825	41650	41650	41650	41650	0
266	20250404	161000	3990571825	41650	41650	41650	41650	0
267	20250404	160900	3990571825	41650	41650	41650	41650	0
268	20250404	160800	3990571825	41650	41650	41650	41650	0
269	20250404	160700	3990571825	41650	41650	41650	41650	0
270	20250404	160600	3990571825	41650	41650	41650	41650	0
271	20250404	160500	3990571825	41650	41650	41650	41650	0
272	20250404	160400	3990571825	41650	41650	41650	41650	5018
273	20250404	160300	3990571825	41650	41650	41650	41650	0
274	20250404	160200	3990571825	41650	41650	41650	41650	0
275	20250404	160100	3990571825	41650	41650	41650	41650	0
276	20250404	160000	3990571825	41650	41650	41650	41650	0
277	20250404	155900	3990571825	41650	41650	41650	41650	0
278	20250404	155800	3990571825	41650	41650	41650	41650	0
279	20250404	155700	3990571825	41650	41650	41650	41650	0
280	20250404	155600	3990571825	41650	41650	41650	41650	0
281	20250404	155500	3990571825	41650	41650	41650	41650	0
282	20250404	155400	3990571825	41650	41650	41650	41650	0
283	20250404	155300	3990571825	41650	41650	41650	41650	0
284	20250404	155200	3990571825	41650	41650	41650	41650	0
285	20250404	155100	3990571825	41650	41650	41650	41650	0
286	20250404	155000	3990571825	41650	41650	41650	41650	0
287	20250404	154900	3990571825	41650	41650	41650	41650	0
288	20250404	154800	3990571825	41650	41650	41650	41650	0
289	20250404	154700	3990571825	41650	41650	41650	41650	0
290	20250404	154600	3990571825	41650	41650	41650	41650	0
291	20250404	154500	3990571825	41650	41650	41650	41650	0
292	20250404	154400	3990571825	41650	41650	41650	41650	0
293	20250404	154300	3990571825	41650	41650	41650	41650	0
294	20250404	154200	3990571825	41650	41650	41650	41650	0
295	20250404	154100	3990571825	41650	41650	41650	41650	0
296	20250404	154000	3990571825	41650	41650	41650	41650	0
297	20250404	153900	3990571825	41650	41650	41650	41650	0
298	20250404	153800	3990571825	41650	41650	41650	41650	0
299	20250404	153700	3990571825	41650	41650	41650	41650	0
300	20250404	153600	3990571825	41650	41650	41650	41650	0
301	20250404	153500	3990571825	41650	41650	41650	41650	0
302	20250404	153400	3990571825	41650	41650	41650	41650	5018
303	20250404	153300	3990571825	41650	41650	41650	41650	0
304	20250404	153200	3990571825	41650	41650	41650	41650	0
305	20250404	153100	3990571825	41650	41650	41650	41650	0
306	20250404	153000	3990571825	41650	41650	41650	41650	5018
307	20250404	152900	3781572125	41600	41600	41600	41600	0
308	20250404	152800	3781572125	41600	41600	41600	41600	0
309	20250404	152700	3781572125	41600	41600	41600	41600	0
310	20250404	152600	3781572125	41600	41600	41600	41600	0
311	20250404	152500	3781572125	41600	41600	41600	41600	0
312	20250404	152400	3781572125	41600	41600	41600	41600	0
313	20250404	152300	3781572125	41600	41600	41600	41600	0
314	20250404	152200	3781572125	41600	41600	41600	41600	0
315	20250404	152100	3781572125	41600	41600	41600	41600	0
316	20250404	152000	3781572125	41600	41600	41600	41600	0
317	20250404	151900	3781572125	41600	41550	41650	41400	623
318	20250404	151800	3755679675	41550	41500	41550	41500	797
319	20250404	151700	3722601175	41500	41550	41550	41500	59
320	20250404	151600	3720150225	41550	41600	41600	41550	360
321	20250404	151500	3705192025	41600	41600	41600	41600	44
322	20250404	151400	3703361625	41600	41575	41600	41550	101
323	20250404	151300	3699163975	41550	41550	41550	41550	180
324	20250404	151200	3691684975	41550	41600	41600	41550	468
325	20250404	151100	3672238325	41600	41600	41600	41600	53
326	20250404	151000	3670033525	41500	41550	41550	41500	284
327	20250404	150900	3658233875	41500	41550	41550	41500	182
328	20250404	150800	3650674175	41600	41600	41600	41550	251
329	20250404	150700	3640242825	41600	41500	41600	41500	588
330	20250404	150600	3615815575	41550	41550	41550	41550	3
331	20250404	150500	3615690925	41500	41500	41550	41500	12
332	20250404	150400	3615192525	41500	41450	41550	41400	518
333	20250404	150300	3593712675	41450	41500	41500	41450	107
334	20250404	150200	3589277175	41500	41500	41550	41450	661
335	20250404	150100	3561851125	41500	41450	41500	41450	11
336	20250404	150000	3561395125	41450	41450	41500	41400	512
337	20250404	145900	3540168325	41450	41400	41450	41350	1066
338	20250404	145800	3496016225	41400	41400	41400	41350	68
339	20250404	145700	3493204225	41400	41400	41400	41400	42
340	20250404	145600	3491465425	41400	41400	41400	41350	318
341	20250404	145500	3478301575	41450	41300	41450	41300	236
342	20250404	145400	3468531475	41350	41350	41350	41300	449
343	20250404	145300	3449965525	41300	41300	41300	41300	32
344	20250404	145200	3448643925	41350	41350	41350	41300	53
345	20250404	145100	3446454925	41350	41350	41400	41300	74
346	20250404	145000	3443395275	41400	41350	41400	41350	33
347	20250404	144900	3442030675	41350	41400	41400	41350	102
348	20250404	144800	3437812825	41350	41400	41400	41350	10
349	20250404	144700	3437399025	41350	41400	41400	41300	64
350	20250404	144600	3434750775	41400	41350	41400	41350	64
351	20250404	144500	3432102725	41400	41250	41400	41250	674
352	20250404	144400	3404249075	41300	41250	41300	41250	26
353	20250404	144300	3403176525	41200	41250	41250	41200	42
354	20250404	144200	3401446075	41250	41300	41300	41250	137
355	20250404	144100	3395788025	41350	41300	41350	41300	462
356	20250404	144000	3376704375	41300	41300	41300	41275	86
357	20250404	143900	3373153375	41300	41300	41300	41250	10
358	20250404	143800	3372740775	41250	41300	41300	41250	435
359	20250404	143700	3354776975	41250	41250	41250	41250	27
360	20250404	143600	3353663225	41250	41200	41300	41200	512
361	20250404	143500	3332551775	41200	41200	41250	41200	46
362	20250404	143400	3330656425	41250	41200	41250	41200	5
363	20250404	143300	3330450275	41250	41250	41250	41200	24
364	20250404	143200	3329461175	41250	41150	41250	41150	329
365	20250404	143100	3315908675	41150	41150	41150	41100	24
366	20250404	143000	3314921925	41150	41200	41200	41150	30
367	20250404	142900	3313687375	41200	41200	41250	41200	135
368	20250404	142800	3308125275	41250	41200	41250	41200	309
369	20250404	142700	3295387275	41150	41200	41200	41150	38
370	20250404	142600	3293822525	41150	41150	41150	41150	44
371	20250404	142500	3292011925	41200	41150	41200	41150	428
372	20250404	142400	3274393825	41150	41100	41150	41100	48
373	20250404	142300	3272420875	41100	41100	41150	41100	99
374	20250404	142200	3268351825	41150	41150	41150	41100	87
375	20250404	142100	3264775825	41100	41150	41150	41100	48
376	20250404	142000	3262802325	41100	41150	41150	41100	25
377	20250404	141900	3261774425	41150	41100	41150	41100	36
378	20250404	141800	3260294775	41150	41150	41150	41150	10
379	20250404	141700	3259883275	41150	41100	41150	41100	170
380	20250404	141600	3252888675	41150	41100	41150	41100	31
381	20250404	141500	3251614375	41100	41100	41100	41050	161
382	20250404	141400	3244997575	41150	41150	41150	41100	250
383	20250404	141300	3234710575	41150	41200	41200	41150	21
384	20250404	141200	3233846275	41100	41150	41150	41100	232
385	20250404	141100	3224303475	41150	41100	41150	41100	220
386	20250404	141000	3215253675	41100	41100	41100	41100	42
387	20250404	140900	3213527475	41100	40950	41150	40900	478
388	20250404	140800	3193909425	40950	41000	41050	40950	171
389	20250404	140700	3186899775	41000	41000	41000	41000	1
390	20250404	140600	3186858775	41000	40950	41050	40950	15
391	20250404	140500	3186244375	41050	41000	41100	41000	140
392	20250404	140400	3180499325	41000	41050	41050	41000	298
393	20250404	140300	3168266775	41150	40950	41150	40950	329
394	20250404	140200	3154771075	40950	41100	41100	40950	1403
395	20250404	140100	3097198325	41100	41150	41150	41050	247
396	20250404	140000	3087049175	41200	41200	41200	41200	9
397	20250404	135900	3086678375	41200	41200	41200	41150	249
398	20250404	135800	3076423775	41250	41200	41250	41200	103
399	20250404	135700	3072178925	41250	41300	41300	41200	106
400	20250404	135600	3067808325	41350	41200	41350	41150	162
401	20250404	135500	3061131425	41250	41300	41300	41150	147
402	20250404	135400	3055066875	41150	41200	41300	41150	110
403	20250404	135300	3050533825	41250	41250	41250	41150	118
404	20250404	135200	3045667075	41150	41200	41300	41150	170
405	20250404	135100	3038660275	41200	41200	41200	41200	166
406	20250404	135000	3031821075	41200	41300	41300	41150	146
407	20250404	134900	3025797675	41250	41250	41300	41150	235
408	20250404	134800	3016101775	41250	41250	41300	41100	106
409	20250404	134700	3011728975	41250	41200	41300	41150	276
410	20250404	134600	3000346375	41150	41250	41250	41150	555
411	20250404	134500	2977503925	41250	41100	41250	41050	533
412	20250404	134400	2955547975	41100	41100	41100	41100	104
413	20250404	134300	2951273575	41100	41100	41100	41100	153
414	20250404	134200	2944985275	41050	41250	41250	41050	605
415	20250404	134100	2920115575	41250	41250	41250	41150	121
416	20250404	134000	2915129825	41250	41200	41250	41200	108
417	20250404	133900	2910679475	41200	41200	41250	41050	128
418	20250404	133800	2905406225	41200	41150	41200	41150	109
419	20250404	133700	2900917575	41150	41200	41200	41150	125
420	20250404	133600	2895767625	41200	41150	41200	41150	104
421	20250404	133500	2891485125	41200	41100	41200	41100	168
422	20250404	133400	2884573175	41050	41150	41150	41050	132
423	20250404	133300	2879143525	41150	41100	41150	41100	104
424	20250404	133200	2874867825	41100	41150	41150	41100	134
425	20250404	133100	2869355425	41150	41150	41200	41000	630
426	20250404	133000	2843506225	41150	41150	41200	41150	281
427	20250404	132900	2831942975	41100	41150	41150	41100	76
428	20250404	132800	2828819225	41150	41100	41150	41100	113
429	20250404	132700	2824169775	41150	41100	41150	41050	145
430	20250404	132600	2818208625	41150	41050	41150	41050	129
431	20250404	132500	2812902975	41050	41050	41150	41050	130
432	20250404	132400	2807557175	41050	41050	41150	41000	198
433	20250404	132300	2799419525	41050	41050	41150	41000	202
434	20250404	132200	2791121425	41150	41100	41150	41000	120
435	20250404	132100	2786187525	41100	41050	41150	41050	182
436	20250404	132000	2778709475	41050	41000	41150	41000	353
437	20250404	131900	2764212325	41050	41050	41050	41050	106
438	20250404	131800	2759861025	41000	41050	41050	41000	117
439	20250404	131700	2755059025	41050	41050	41050	41000	143
440	20250404	131600	2749189625	41050	41100	41150	41050	206
441	20250404	131500	2740723625	41150	41050	41150	41050	119
442	20250404	131400	2735832275	41050	41150	41150	41050	230
443	20250404	131300	2726380675	41150	41100	41150	41100	110
444	20250404	131200	2721857125	41150	41150	41150	41050	39
445	20250404	131100	2720255275	41150	41050	41150	41050	110
446	20250404	131000	2715734125	41050	41050	41200	41050	153
447	20250404	130900	2709437725	41050	41050	41200	41000	169
448	20250404	130800	2702493275	41050	41050	41050	41050	105
449	20250404	130700	2698183025	41050	41050	41150	41000	137
450	20250404	130600	2692555825	41050	41000	41100	41000	658
451	20250404	130500	2665518775	41000	41050	41150	41000	706
452	20250404	130400	2636511525	41250	41000	41250	41000	130
453	20250404	130300	2631169425	41050	41250	41250	41050	130
454	20250404	130200	2625814625	41250	41100	41250	41100	101
455	20250404	130100	2621659025	41050	41150	41150	41050	122
456	20250404	130000	2616640575	41050	41150	41200	41050	257
457	20250404	125900	2606064075	41200	41150	41200	41150	104
458	20250404	125800	2601783425	41200	41200	41200	41200	105
459	20250404	125700	2597457425	41050	41150	41200	41050	113
460	20250404	125600	2592806025	41150	41050	41200	41050	15
461	20250404	125500	2592189575	41200	41100	41200	41100	124
462	20250404	125400	2587085375	41200	41200	41200	41150	170
463	20250404	125300	2580085225	41200	41150	41200	41050	104
464	20250404	125200	2575809725	41150	41200	41200	41150	109
465	20250404	125100	2571319225	41200	41100	41200	41100	122
466	20250404	125000	2566301175	41150	41050	41150	40900	285
467	20250404	124900	2554617425	41000	41200	41200	41000	126
468	20250404	124800	2549431025	41200	41000	41200	41000	115
469	20250404	124700	2544714275	41000	41100	41200	40950	476
470	20250404	124600	2525180475	41150	41100	41150	41050	166
471	20250404	124500	2518357175	41100	41150	41200	41050	165
472	20250404	124400	2511565625	41150	41200	41250	41150	113
473	20250404	124300	2506908925	41200	41150	41200	41150	105
474	20250404	124200	2502585975	41050	41200	41250	41050	133
475	20250404	124100	2497103325	41250	41100	41250	41100	102
476	20250404	124000	2492907275	41050	41200	41200	41050	178
477	20250404	123900	2485582175	41100	41200	41200	41100	47
478	20250404	123800	2483649375	41250	41200	41250	41200	116
479	20250404	123700	2478867725	41200	41150	41200	41150	100
480	20250404	123600	2474750825	41250	41150	41300	41150	110
481	20250404	123500	2470211425	41350	41150	41350	41050	148
482	20250404	123400	2464116675	41350	41350	41350	41350	101
483	20250404	123300	2459940325	41400	41200	41400	41050	111
484	20250404	123200	2455360625	41200	41250	41250	41200	103
485	20250404	123100	2451111925	41000	41050	41300	40950	313
486	20250404	123000	2438254475	41100	41100	41300	41050	200
487	20250404	122900	2430024675	41200	41150	41250	41000	345
488	20250404	122800	2415846975	41150	41100	41150	41100	133
489	20250404	122700	2410377425	41050	41150	41150	41050	113
490	20250404	122600	2405728275	41050	41200	41200	41050	126
491	20250404	122500	2400540975	41200	41050	41200	41000	119
492	20250404	122400	2395654925	41050	41100	41200	41000	149
493	20250404	122300	2389531075	41100	41100	41100	41000	45
494	20250404	122200	2387685075	41000	41100	41150	41000	116
495	20250404	122100	2382917875	41050	41000	41050	41000	194
496	20250404	122000	2374955025	41000	40850	41200	40850	838
497	20250404	121900	2340644775	40900	40900	41000	40850	247
498	20250404	121800	2330542075	40900	40850	40900	40850	150
499	20250404	121700	2324409325	40850	40900	40900	40850	418
500	20250404	121600	2307313375	40900	40850	40900	40800	223
501	20250404	121500	2298202575	40850	40850	40900	40850	218
502	20250404	121400	2289292275	40900	40800	40950	40800	330
503	20250404	121300	2275807925	40800	40900	40900	40800	533
504	20250404	121200	2254045225	40950	40950	40950	40850	257
505	20250404	121100	2243534675	40950	41000	41000	40900	248
506	20250404	121000	2233379975	41050	41100	41100	41000	134
507	20250404	120900	2227885275	41050	41050	41050	41050	66
508	20250404	120800	2225175975	41050	41100	41100	41050	18
509	20250404	120700	2224436475	40950	41000	41100	40950	133
510	20250404	120600	2218980725	40900	41100	41100	40900	62
511	20250404	120500	2216439425	40950	41050	41050	40950	527
512	20250404	120400	2194841075	41050	41100	41100	41050	29
513	20250404	120300	2193650375	41100	41150	41150	41100	12
514	20250404	120200	2193156975	41150	41050	41150	41000	865
515	20250404	120100	2157648825	41150	41200	41200	41050	539
516	20250404	120000	2135489925	41200	41150	41200	41150	104
517	20250404	115900	2131209875	41150	41200	41200	41150	23
518	20250404	115800	2130263175	41200	41200	41250	41200	35
519	20250404	115700	2128820475	41250	41200	41500	41200	203
520	20250404	115600	2120441275	41200	41300	41300	41150	158
521	20250404	115500	2113932175	41300	41250	41300	41200	192
522	20250404	115400	2106016325	41250	41250	41250	41200	188
523	20250404	115300	2098266425	41300	41250	41300	41250	344
524	20250404	115200	2084075975	41250	41250	41250	41200	683
525	20250404	115100	2055930775	41300	41350	41350	41300	131
526	20250404	115000	2050520275	41300	41350	41400	41300	83
527	20250404	114900	2047089025	41350	41450	41450	41300	183
528	20250404	114800	2039522475	41450	41450	41450	41450	7
529	20250404	114700	2039232325	41350	41400	41450	41350	204
530	20250404	114600	2030785925	41400	41400	41400	41400	14
531	20250404	114500	2030206325	41400	41400	41400	41300	44
532	20250404	114400	2028385675	41400	41350	41400	41350	24
533	20250404	114300	2027392925	41350	41350	41500	41350	100
534	20250404	114200	2023253025	41450	41350	41450	41350	156
535	20250404	114100	2016796775	41400	41450	41450	41400	21
536	20250404	114000	2015927275	41400	41450	41450	41400	124
537	20250404	113900	2010793375	41450	41400	41450	41400	32
538	20250404	113800	2009468125	41450	41400	41500	41400	368
539	20250404	113700	1994229425	41500	41400	41500	41400	296
540	20250404	113600	1981961275	41400	41400	41450	41400	64
541	20250404	113500	1979311575	41450	41350	41450	41300	259
542	20250404	113400	1968591875	41350	41350	41400	41300	99
543	20250404	113300	1964498375	41350	41250	41350	41250	201
544	20250404	113200	1956195425	41300	41250	41300	41250	34
545	20250404	113100	1954792725	41350	41300	41400	41200	1180
546	20250404	113000	1906123225	41300	41300	41400	41300	134
547	20250404	112900	1900577825	41300	41400	41400	41300	448
548	20250404	112800	1882055475	41400	41500	41500	41400	92
549	20250404	112700	1878246475	41550	41500	41550	41500	52
550	20250404	112600	1876088375	41450	41500	41600	41450	174
551	20250404	112500	1868872875	41250	41550	41550	41250	1292
552	20250404	112400	1815375775	41500	41650	41700	41500	721
553	20250404	112300	1785392425	41700	41700	41700	41650	804
554	20250404	112200	1751866625	41700	41750	41900	41700	951
555	20250404	112100	1712130425	41750	41750	41750	41650	570
556	20250404	112000	1688352225	41750	41700	41800	41700	132
557	20250404	111900	1682841475	41600	41600	41700	41600	643
558	20250404	111800	1656072175	41500	41750	41750	41400	980
559	20250404	111700	1615318375	41800	41850	41850	41750	176
560	20250404	111600	1607955375	41900	41950	41950	41850	188
561	20250404	111500	1600071975	41900	42000	42050	41900	179
562	20250404	111400	1592557725	42000	42000	42150	42000	414
563	20250404	111300	1575169575	41950	42050	42250	41900	2544
564	20250404	111200	1467986325	42100	42050	42100	41950	918
565	20250404	111100	1429402200	42050	42050	42200	41800	4489
566	20250404	111000	1240703150	42100	41850	42100	41750	2510
567	20250404	110900	1135395000	41850	41700	41850	41700	853
568	20250404	110800	1099797800	41700	41650	41700	41600	207
569	20250404	110700	1091177050	41650	41500	41650	41450	162
570	20250404	110600	1084448100	41450	41400	41500	41400	362
571	20250404	110500	1069439250	41400	41400	41400	41400	13
572	20250404	110400	1068901050	41400	41350	41450	41350	77
573	20250404	110300	1065716300	41450	41450	41450	41450	1
574	20250404	110200	1065674850	41300	41400	41450	41300	163
575	20250404	110100	1058930350	41350	41450	41500	41350	71
576	20250404	110000	1055989150	41450	41500	41500	41450	23
577	20250404	105900	1055035500	41500	41500	41500	41450	367
578	20250404	105800	1039815150	41450	41500	41500	41400	491
579	20250404	105700	1019475800	41500	41500	41500	41450	29
580	20250404	105600	1018273150	41500	41500	41500	41500	4
581	20250404	105500	1018107150	41450	41500	41600	41450	188
582	20250404	105400	1010291300	41600	41500	41600	41500	304
583	20250404	105300	997660550	41450	41550	41550	41450	196
584	20250404	105200	989520150	41550	41550	41550	41500	277
585	20250404	105100	978020350	41550	41550	41550	41550	9
586	20250404	105000	977646400	41550	41500	41550	41500	146
587	20250404	104900	971584750	41550	41500	41550	41500	37
588	20250404	104800	970049150	41450	41500	41550	41400	123
589	20250404	104700	964951300	41500	41300	41500	41300	404
590	20250404	104600	948234800	41300	41250	41350	41250	99
591	20250404	104500	944147750	41300	41200	41300	41200	248
592	20250404	104400	933916400	41200	41250	41250	41200	113
593	20250404	104300	929256000	41250	41300	41300	41200	675
594	20250404	104200	901398100	41350	41350	41350	41350	21
595	20250404	104100	900529750	41350	41350	41350	41300	25
596	20250404	104000	899496850	41350	41250	41350	41250	33
597	20250404	103900	898133950	41300	41350	41350	41300	14
598	20250404	103800	897555250	41350	41300	41350	41300	9
599	20250404	103700	897183450	41300	41300	41300	41300	66
600	20250404	103600	894457650	41350	41250	41350	41250	247
601	20250404	103500	884257000	41300	41350	41350	41300	13
602	20250404	103400	883719950	41350	41350	41350	41300	67
603	20250404	103300	880952650	41350	41350	41350	41350	107
604	20250404	103200	876528200	41350	41350	41350	41350	66
605	20250404	103100	873799100	41400	41450	41450	41350	274
606	20250404	103000	862455450	41450	41500	41500	41450	3
607	20250404	102900	862331000	41450	41450	41450	41450	166
608	20250404	102800	855450300	41400	41450	41500	41400	205
609	20250404	102700	846953300	41450	41350	41450	41350	284
610	20250404	102600	835195000	41350	41450	41450	41350	1226
611	20250404	102500	784391800	41450	41600	41600	41450	484
612	20250404	102400	764273500	41650	41600	41650	41600	5
613	20250404	102300	764065300	41650	41650	41650	41600	24
614	20250404	102200	763066550	41650	41650	41650	41650	6
615	20250404	102100	762816650	41625	41650	41650	41600	38
616	20250404	102000	761235175	41600	41650	41650	41600	25
617	20250404	101900	760194975	41650	41650	41700	41500	1442
618	20250404	101800	700264525	41600	41550	41650	41550	366
619	20250404	101700	685029825	41550	41550	41600	41550	90
620	20250404	101600	681287825	41600	41450	41600	41450	325
621	20250404	101500	667788575	41450	41450	41450	41450	42
622	20250404	101400	666047675	41450	41450	41500	41450	312
623	20250404	101300	653105975	41500	41450	41500	41450	16
624	20250404	101200	652442675	41400	41400	41400	41350	434
625	20250404	101100	634475125	41400	41350	41400	41350	20
626	20250404	101000	633647975	41400	41350	41400	41300	287
627	20250404	100900	621780425	41350	41350	41350	41350	3
628	20250404	100800	621656375	41300	41400	41400	41300	482
629	20250404	100700	601737075	41350	41450	41450	41350	148
630	20250404	100600	595617175	41400	41300	41400	41300	469
631	20250404	100500	576245125	41250	41300	41300	41250	67
632	20250404	100400	573480525	41300	41350	41350	41300	212
633	20250404	100300	564723325	41350	41350	41400	41350	130
634	20250404	100200	559347675	41350	41400	41400	41350	98
635	20250404	100100	555294275	41350	41350	41400	41350	97
636	20250404	100000	551283225	41400	41350	41400	41350	27
637	20250404	095900	550166625	41450	41350	41450	41350	54
638	20250404	095800	547931825	41400	41450	41450	41400	21
639	20250404	095700	547062325	41450	41450	41450	41400	145
640	20250404	095600	541058925	41400	41500	41500	41400	192
641	20250404	095500	533100525	41500	41500	41500	41500	5
642	20250404	095400	532893025	41450	41500	41500	41450	19
643	20250404	095300	532105375	41500	41500	41500	41450	78
644	20250404	095200	528869275	41500	41500	41500	41500	77
645	20250404	095100	525673775	41500	41500	41500	41450	55
646	20250404	095000	523392125	41500	41500	41500	41450	90
647	20250404	094900	519657175	41450	41400	41450	41400	271
648	20250404	094800	508428425	41400	41450	41450	41400	386
649	20250404	094700	492441775	41400	41450	41450	41400	18
650	20250404	094600	491696525	41400	41400	41400	41400	22
651	20250404	094500	490785725	41450	41400	41450	41400	226
652	20250404	094400	481429025	41400	41350	41400	41350	18
653	20250404	094300	480684675	41400	41400	41450	41400	98
654	20250404	094200	476626125	41400	41400	41400	41375	19
655	20250404	094100	475839950	41400	41350	41400	41350	95
656	20250404	094000	471911650	41350	41250	41350	41250	694
657	20250404	093900	443259750	41300	41300	41400	41300	165
658	20250404	093800	436437400	41300	41300	41350	41300	145
659	20250404	093700	430446900	41300	41300	41300	41300	193
660	20250404	093600	422476000	41300	41300	41300	41300	238
661	20250404	093500	412646600	41300	41300	41300	41250	30
662	20250404	093400	411408600	41300	41300	41300	41300	193
663	20250404	093300	403437700	41350	41500	41500	41300	22
664	20250404	093200	402528600	41500	41300	41500	41300	312
665	20250404	093100	389626675	41300	41350	41350	41300	267
666	20250404	093000	378599425	41350	41400	41450	41350	356
667	20250404	092900	363862475	41450	41350	41450	41350	133
668	20250404	092800	358356725	41300	41350	41350	41300	168
669	20250404	092700	351415700	41350	41100	41350	41100	288
670	20250404	092600	339544500	41200	41150	41200	41150	129
671	20250404	092500	334236100	41100	41100	41100	41100	54
672	20250404	092400	332016700	41150	41100	41150	41100	121
673	20250404	092300	327039900	41100	41150	41150	41050	837
674	20250404	092200	292615400	41150	41100	41150	41100	200
675	20250404	092100	284394400	41200	41250	41250	41100	478
676	20250404	092000	264729650	41250	41250	41250	41250	81
677	20250404	091900	261388400	41200	41200	41200	41200	142
678	20250404	091800	255538000	41150	41200	41200	41150	61
679	20250404	091700	253024950	41150	41150	41150	41100	144
680	20250404	091600	247100250	41150	41150	41150	41150	141
681	20250404	091500	241298100	41150	41200	41200	41100	323
682	20250404	091400	227997900	41200	41100	41250	41100	366
683	20250404	091300	212933000	41100	41150	41150	41100	24
684	20250404	091200	211946300	41150	41200	41250	41150	213
685	20250404	091100	203171000	41200	41150	41200	41150	152
686	20250404	091000	196909600	41150	41250	41250	41100	521
687	20250404	090900	175451750	41200	41100	41200	41100	341
688	20250404	090800	161416050	41100	41100	41100	41100	2
689	20250404	090700	161333850	41100	41150	41150	41100	198
690	20250404	090600	153190750	41150	41050	41150	41050	86
691	20250404	090500	149653350	41100	41000	41250	40900	386
692	20250404	090400	133817350	40900	41000	41050	40800	519
693	20250404	090300	112545900	40950	41000	41000	40800	737
694	20250404	090200	82377800	41000	40850	41150	40850	387
695	20250404	090100	66521350	40800	40700	40900	40700	599
696	20250404	090000	42081150	40750	40950	40950	40550	1031