KissMeData/036530/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190300	936753500	29350	29350	29350	29350	235
3	20250408	190200	936753500	29350	29350	29350	29350	0
4	20250408	190100	936753500	29350	29350	29350	29350	0
5	20250408	190000	936753500	29350	29350	29350	29350	0
6	20250408	185900	936753500	29350	29350	29350	29350	0
7	20250408	185800	936753500	29350	29350	29350	29350	0
8	20250408	185700	936753500	29350	29350	29350	29350	0
9	20250408	185600	936753500	29350	29350	29350	29350	0
10	20250408	185500	936753500	29350	29350	29350	29350	0
11	20250408	185400	936753500	29350	29350	29350	29350	0
12	20250408	185300	936753500	29350	29350	29350	29350	0
13	20250408	185200	936753500	29350	29350	29350	29350	0
14	20250408	185100	936753500	29350	29350	29350	29350	0
15	20250408	185000	936753500	29350	29350	29350	29350	0
16	20250408	184900	936753500	29350	29350	29350	29350	0
17	20250408	184800	936753500	29350	29350	29350	29350	0
18	20250408	184700	936753500	29350	29350	29350	29350	0
19	20250408	184600	936753500	29350	29350	29350	29350	0
20	20250408	184500	936753500	29350	29350	29350	29350	0
21	20250408	184400	936753500	29350	29350	29350	29350	0
22	20250408	184300	936753500	29350	29350	29350	29350	0
23	20250408	184200	936753500	29350	29350	29350	29350	0
24	20250408	184100	936753500	29350	29350	29350	29350	0
25	20250408	184000	936753500	29350	29350	29350	29350	0
26	20250408	183900	936753500	29350	29350	29350	29350	0
27	20250408	183800	936753500	29350	29350	29350	29350	0
28	20250408	183700	936753500	29350	29350	29350	29350	0
29	20250408	183600	936753500	29350	29350	29350	29350	0
30	20250408	183500	936753500	29350	29350	29350	29350	0
31	20250408	183400	936753500	29350	29350	29350	29350	0
32	20250408	183300	936753500	29350	29350	29350	29350	235
33	20250408	183200	936753500	29350	29350	29350	29350	0
34	20250408	183100	936753500	29350	29350	29350	29350	0
35	20250408	183000	936753500	29350	29350	29350	29350	0
36	20250408	182900	936753500	29350	29350	29350	29350	0
37	20250408	182800	936753500	29350	29350	29350	29350	0
38	20250408	182700	936753500	29350	29350	29350	29350	0
39	20250408	182600	936753500	29350	29350	29350	29350	0
40	20250408	182500	936753500	29350	29350	29350	29350	0
41	20250408	182400	936753500	29350	29350	29350	29350	0
42	20250408	182300	936753500	29350	29350	29350	29350	0
43	20250408	182200	936753500	29350	29350	29350	29350	0
44	20250408	182100	936753500	29350	29350	29350	29350	0
45	20250408	182000	936753500	29350	29350	29350	29350	0
46	20250408	181900	936753500	29350	29350	29350	29350	0
47	20250408	181800	936753500	29350	29350	29350	29350	0
48	20250408	181700	936753500	29350	29350	29350	29350	0
49	20250408	181600	936753500	29350	29350	29350	29350	0
50	20250408	181500	936753500	29350	29350	29350	29350	0
51	20250408	181400	936753500	29350	29350	29350	29350	0
52	20250408	181300	936753500	29350	29350	29350	29350	0
53	20250408	181200	936753500	29350	29350	29350	29350	0
54	20250408	181100	936753500	29350	29350	29350	29350	0
55	20250408	181000	936753500	29350	29350	29350	29350	0
56	20250408	180900	936753500	29350	29350	29350	29350	0
57	20250408	180800	936753500	29350	29350	29350	29350	0
58	20250408	180700	936753500	29350	29350	29350	29350	0
59	20250408	180600	936753500	29350	29350	29350	29350	0
60	20250408	180500	936753500	29350	29350	29350	29350	0
61	20250408	180400	936753500	29350	29350	29350	29350	0
62	20250408	180300	936753500	29350	29350	29350	29350	235
63	20250408	180200	936753500	29350	29350	29350	29350	0
64	20250408	180100	936753500	29350	29350	29350	29350	0
65	20250408	180000	936753500	29350	29350	29350	29350	0
66	20250408	175900	936753500	29350	29350	29350	29350	0
67	20250408	175800	936753500	29350	29350	29350	29350	0
68	20250408	175700	936753500	29350	29350	29350	29350	0
69	20250408	175600	936753500	29350	29350	29350	29350	0
70	20250408	175500	936753500	29350	29350	29350	29350	0
71	20250408	175400	936753500	29350	29350	29350	29350	0
72	20250408	175300	936753500	29350	29350	29350	29350	0
73	20250408	175200	936753500	29350	29350	29350	29350	0
74	20250408	175100	936753500	29350	29350	29350	29350	0
75	20250408	175000	936753500	29350	29350	29350	29350	0
76	20250408	174900	936753500	29350	29350	29350	29350	0
77	20250408	174800	936753500	29350	29350	29350	29350	0
78	20250408	174700	936753500	29350	29350	29350	29350	0
79	20250408	174600	936753500	29350	29350	29350	29350	0
80	20250408	174500	936753500	29350	29350	29350	29350	0
81	20250408	174400	936753500	29350	29350	29350	29350	0
82	20250408	174300	936753500	29350	29350	29350	29350	0
83	20250408	174200	936753500	29350	29350	29350	29350	0
84	20250408	174100	936753500	29350	29350	29350	29350	0
85	20250408	174000	936753500	29350	29350	29350	29350	0
86	20250408	173900	936753500	29350	29350	29350	29350	0
87	20250408	173800	936753500	29350	29350	29350	29350	0
88	20250408	173700	936753500	29350	29350	29350	29350	0
89	20250408	173600	936753500	29350	29350	29350	29350	0
90	20250408	173500	936753500	29350	29350	29350	29350	0
91	20250408	173400	936753500	29350	29350	29350	29350	0
92	20250408	173300	936753500	29350	29350	29350	29350	235
93	20250408	173200	936753500	29350	29350	29350	29350	0
94	20250408	173100	936753500	29350	29350	29350	29350	0
95	20250408	173000	936753500	29350	29350	29350	29350	0
96	20250408	172900	936753500	29350	29350	29350	29350	0
97	20250408	172800	936753500	29350	29350	29350	29350	0
98	20250408	172700	936753500	29350	29350	29350	29350	0
99	20250408	172600	936753500	29350	29350	29350	29350	0
100	20250408	172500	936753500	29350	29350	29350	29350	0
101	20250408	172400	936753500	29350	29350	29350	29350	0
102	20250408	172300	936753500	29350	29350	29350	29350	0
103	20250408	172200	936753500	29350	29350	29350	29350	0
104	20250408	172100	936753500	29350	29350	29350	29350	0
105	20250408	172000	936753500	29350	29350	29350	29350	0
106	20250408	171900	936753500	29350	29350	29350	29350	0
107	20250408	171800	936753500	29350	29350	29350	29350	0
108	20250408	171700	936753500	29350	29350	29350	29350	0
109	20250408	171600	936753500	29350	29350	29350	29350	0
110	20250408	171500	936753500	29350	29350	29350	29350	0
111	20250408	171400	936753500	29350	29350	29350	29350	0
112	20250408	171300	936753500	29350	29350	29350	29350	0
113	20250408	171200	936753500	29350	29350	29350	29350	0
114	20250408	171100	936753500	29350	29350	29350	29350	0
115	20250408	171000	936753500	29350	29350	29350	29350	0
116	20250408	170900	936753500	29350	29350	29350	29350	0
117	20250408	170800	936753500	29350	29350	29350	29350	0
118	20250408	170700	936753500	29350	29350	29350	29350	0
119	20250408	170600	936753500	29350	29350	29350	29350	0
120	20250408	170500	936753500	29350	29350	29350	29350	0
121	20250408	170400	936753500	29350	29350	29350	29350	0
122	20250408	170300	936753500	29350	29350	29350	29350	235
123	20250408	170200	936753500	29350	29350	29350	29350	0
124	20250408	170100	936753500	29350	29350	29350	29350	0
125	20250408	170000	936753500	29350	29350	29350	29350	0
126	20250408	165900	936753500	29350	29350	29350	29350	0
127	20250408	165800	936753500	29350	29350	29350	29350	0
128	20250408	165700	936753500	29350	29350	29350	29350	0
129	20250408	165600	936753500	29350	29350	29350	29350	0
130	20250408	165500	936753500	29350	29350	29350	29350	0
131	20250408	165400	936753500	29350	29350	29350	29350	0
132	20250408	165300	936753500	29350	29350	29350	29350	0
133	20250408	165200	936753500	29350	29350	29350	29350	0
134	20250408	165100	936753500	29350	29350	29350	29350	0
135	20250408	165000	936753500	29350	29350	29350	29350	0
136	20250408	164900	936753500	29350	29350	29350	29350	0
137	20250408	164800	936753500	29350	29350	29350	29350	0
138	20250408	164700	936753500	29350	29350	29350	29350	0
139	20250408	164600	936753500	29350	29350	29350	29350	0
140	20250408	164500	936753500	29350	29350	29350	29350	0
141	20250408	164400	936753500	29350	29350	29350	29350	0
142	20250408	164300	936753500	29350	29350	29350	29350	0
143	20250408	164200	936753500	29350	29350	29350	29350	0
144	20250408	164100	936753500	29350	29350	29350	29350	0
145	20250408	164000	936753500	29350	29350	29350	29350	0
146	20250408	163900	936753500	29350	29350	29350	29350	0
147	20250408	163800	936753500	29350	29350	29350	29350	0
148	20250408	163700	936753500	29350	29350	29350	29350	0
149	20250408	163600	936753500	29350	29350	29350	29350	0
150	20250408	163500	936753500	29350	29350	29350	29350	0
151	20250408	163400	936753500	29350	29350	29350	29350	0
152	20250408	163300	936753500	29350	29350	29350	29350	235
153	20250408	163200	936753500	29350	29350	29350	29350	0
154	20250408	163100	936753500	29350	29350	29350	29350	0
155	20250408	163000	936753500	29350	29350	29350	29350	0
156	20250408	162900	936753500	29350	29350	29350	29350	0
157	20250408	162800	936753500	29350	29350	29350	29350	0
158	20250408	162700	936753500	29350	29350	29350	29350	0
159	20250408	162600	936753500	29350	29350	29350	29350	0
160	20250408	162500	936753500	29350	29350	29350	29350	0
161	20250408	162400	936753500	29350	29350	29350	29350	0
162	20250408	162300	936753500	29350	29350	29350	29350	0
163	20250408	162200	936753500	29350	29350	29350	29350	0
164	20250408	162100	936753500	29350	29350	29350	29350	0
165	20250408	162000	936753500	29350	29350	29350	29350	0
166	20250408	161900	936753500	29350	29350	29350	29350	0
167	20250408	161800	936753500	29350	29350	29350	29350	0
168	20250408	161700	936753500	29350	29350	29350	29350	0
169	20250408	161600	936753500	29350	29350	29350	29350	0
170	20250408	161500	936753500	29350	29350	29350	29350	0
171	20250408	161400	936753500	29350	29350	29350	29350	0
172	20250408	161300	936753500	29350	29350	29350	29350	0
173	20250408	161200	936753500	29350	29350	29350	29350	0
174	20250408	161100	936753500	29350	29350	29350	29350	0
175	20250408	161000	936753500	29350	29350	29350	29350	0
176	20250408	160900	936753500	29350	29350	29350	29350	0
177	20250408	160800	936753500	29350	29350	29350	29350	0
178	20250408	160700	936753500	29350	29350	29350	29350	0
179	20250408	160600	936753500	29350	29350	29350	29350	0
180	20250408	160500	936753500	29350	29350	29350	29350	0
181	20250408	160400	936753500	29350	29350	29350	29350	0
182	20250408	160300	936753500	29350	29350	29350	29350	235
183	20250408	160200	936753500	29350	29350	29350	29350	0
184	20250408	160100	936753500	29350	29350	29350	29350	0
185	20250408	160000	936753500	29350	29350	29350	29350	0
186	20250408	155900	936753500	29350	29350	29350	29350	0
187	20250408	155800	936753500	29350	29350	29350	29350	0
188	20250408	155700	936753500	29350	29350	29350	29350	0
189	20250408	155600	936753500	29350	29350	29350	29350	0
190	20250408	155500	936753500	29350	29350	29350	29350	0
191	20250408	155400	936753500	29350	29350	29350	29350	0
192	20250408	155300	936753500	29350	29350	29350	29350	0
193	20250408	155200	936753500	29350	29350	29350	29350	0
194	20250408	155100	936753500	29350	29350	29350	29350	0
195	20250408	155000	936753500	29350	29350	29350	29350	0
196	20250408	154900	936753500	29350	29350	29350	29350	0
197	20250408	154800	936753500	29350	29350	29350	29350	0
198	20250408	154700	936753500	29350	29350	29350	29350	0
199	20250408	154600	936753500	29350	29350	29350	29350	0
200	20250408	154500	936753500	29350	29350	29350	29350	0
201	20250408	154400	936753500	29350	29350	29350	29350	0
202	20250408	154300	936753500	29350	29350	29350	29350	0
203	20250408	154200	936753500	29350	29350	29350	29350	0
204	20250408	154100	936753500	29350	29350	29350	29350	0
205	20250408	154000	936753500	29350	29350	29350	29350	0
206	20250408	153900	936753500	29350	29350	29350	29350	0
207	20250408	153800	936753500	29350	29350	29350	29350	0
208	20250408	153700	936753500	29350	29350	29350	29350	0
209	20250408	153600	936753500	29350	29350	29350	29350	0
210	20250408	153500	936753500	29350	29350	29350	29350	0
211	20250408	153400	936753500	29350	29350	29350	29350	0
212	20250408	153300	936753500	29350	29350	29350	29350	235
213	20250408	153200	936753500	29350	29350	29350	29350	0
214	20250408	153100	936753500	29350	29350	29350	29350	0
215	20250408	153000	936753500	29350	29350	29350	29350	235
216	20250408	152900	929856250	29600	29600	29600	29600	0
217	20250408	152800	929856250	29600	29600	29600	29600	0
218	20250408	152700	929856250	29600	29600	29600	29600	0
219	20250408	152600	929856250	29600	29600	29600	29600	0
220	20250408	152500	929856250	29600	29600	29600	29600	0
221	20250408	152400	929856250	29600	29600	29600	29600	0
222	20250408	152300	929856250	29600	29600	29600	29600	0
223	20250408	152200	929856250	29600	29600	29600	29600	0
224	20250408	152100	929856250	29600	29600	29600	29600	0
225	20250408	152000	929856250	29600	29600	29600	29600	0
226	20250408	151900	929856250	29600	29600	29600	29400	383
227	20250408	151800	918582050	29600	29450	29600	29450	4
228	20250408	151700	918464100	29600	29650	29650	29600	2
229	20250408	151600	918404850	29450	29450	29500	29400	64
230	20250408	151500	916521550	29450	29450	29650	29400	160
231	20250408	151400	911809300	29500	29550	29700	29400	65
232	20250408	151300	909891800	29500	29550	29700	29400	66
233	20250408	151200	907946650	29500	29650	29700	29450	147
234	20250408	151100	903600350	29350	29400	29650	29350	306
235	20250408	151000	894589300	29550	29350	29600	29300	180
236	20250408	150900	889298000	29250	29400	29400	29250	48
237	20250408	150800	887891100	29400	29400	29400	29300	69
238	20250408	150700	885867700	29600	29450	29600	29300	103
239	20250408	150600	882839400	29600	29500	29650	29150	132
240	20250408	150500	878956800	29700	29300	29700	29300	10
241	20250408	150400	878662050	29700	29450	29700	29300	101
242	20250408	150300	875690800	29650	29800	29800	29400	233
243	20250408	150200	868803200	29850	29300	30050	29300	935
244	20250408	150100	841268900	29300	29200	29300	29100	135
245	20250408	150000	837329950	29250	29100	29300	29050	46
246	20250408	145900	835990950	29200	29100	29350	29100	2496
247	20250408	145800	763282950	29250	29250	29250	29250	3
248	20250408	145700	763195200	29250	29250	29250	29100	60
249	20250408	145600	761446450	29200	29150	29250	29100	89
250	20250408	145500	758849100	29250	29250	29250	29150	41
251	20250408	145400	757652950	29250	29250	29250	29100	58
252	20250408	145300	755963350	29200	29100	29250	29100	53
253	20250408	145200	754418900	29250	29100	29250	29100	203
254	20250408	145100	748495250	29200	29150	29200	29150	150
255	20250408	145000	744121250	29150	29100	29150	29050	158
256	20250408	144900	739523750	29150	29150	29150	29100	59
257	20250408	144800	737806150	29150	29100	29150	29100	49
258	20250408	144700	736379750	29100	29100	29150	29100	69
259	20250408	144600	734371150	29200	29200	29200	29100	137
260	20250408	144500	730381650	29200	29100	29200	29100	101
261	20250408	144400	727438550	29150	29150	29150	29100	107
262	20250408	144300	724319600	29200	29250	29250	29200	2
263	20250408	144200	724261150	29250	29200	29250	29150	65
264	20250408	144100	722365400	29250	29150	29250	29150	33
265	20250408	144000	721403150	29250	29100	29250	29100	56
266	20250408	143900	719771750	29250	29150	29250	29150	50
267	20250408	143800	718313450	29250	29250	29250	29250	1
268	20250408	143700	718284200	29250	29150	29250	29150	138
269	20250408	143600	714259700	29150	29100	29150	29100	47
270	20250408	143500	712891550	29150	29100	29150	29100	58
271	20250408	143400	711203150	29150	29150	29150	29100	62
272	20250408	143300	709397850	29250	29150	29250	29100	451
273	20250408	143200	696239000	29150	29100	29200	29100	218
274	20250408	143100	689884800	29150	29150	29150	29150	1
275	20250408	143000	689855650	29150	29150	29150	29100	201
276	20250408	142900	683998900	29100	29150	29150	29050	49
277	20250408	142800	682574350	29150	29050	29150	29050	66
278	20250408	142700	680655750	29150	29100	29150	29050	97
279	20250408	142600	677833750	29100	29100	29150	29100	71
280	20250408	142500	675766900	29150	29100	29150	29100	39
281	20250408	142400	674631600	29150	29100	29150	29100	7
282	20250408	142300	674427800	29150	29150	29150	29050	70
283	20250408	142200	672392800	29150	29100	29150	29100	41
284	20250408	142100	671199300	29150	29100	29150	29050	193
285	20250408	142000	665583050	29200	29200	29200	29100	50
286	20250408	141900	664126850	29250	29250	29300	29100	1269
287	20250408	141800	627063800	29300	29250	29300	29250	38
288	20250408	141700	625951950	29300	29250	29300	29250	3
289	20250408	141600	625864150	29300	29300	29300	29250	64
290	20250408	141500	623991300	29300	29300	29300	29250	65
291	20250408	141400	622088650	29300	29250	29300	29250	65
292	20250408	141300	620186600	29300	29250	29300	29250	48
293	20250408	141200	618782150	29300	29250	29300	29250	178
294	20250408	141100	613568850	29300	29300	29300	29250	105
295	20250408	141000	610493950	29300	29250	29300	29250	82
296	20250408	140900	608094650	29300	29250	29300	29250	59
297	20250408	140800	606368300	29300	29300	29400	29250	26
298	20250408	140700	605606000	29400	29400	29400	29250	55
299	20250408	140600	603995450	29400	29400	29400	29300	60
300	20250408	140500	602235850	29400	29250	29450	29250	60
301	20250408	140400	600478350	29400	29400	29400	29400	0
302	20250408	140300	600478350	29400	29400	29400	29250	49
303	20250408	140200	599043450	29400	29250	29400	29250	65
304	20250408	140100	597140350	29400	29300	29400	29300	38
305	20250408	140000	596026350	29450	29300	29450	29300	48
306	20250408	135900	594619600	29450	29300	29450	29300	45
307	20250408	135800	593300350	29450	29300	29450	29300	55
308	20250408	135700	591688700	29450	29450	29450	29450	14
309	20250408	135600	591276400	29500	29450	29500	29300	40
310	20250408	135500	590102850	29500	29450	29500	29300	58
311	20250408	135400	588400950	29450	29300	29450	29300	50
312	20250408	135300	586934700	29450	29300	29450	29300	52
313	20250408	135200	585409900	29450	29250	29450	29250	76
314	20250408	135100	583183200	29350	29300	29350	29300	58
315	20250408	135000	581483450	29450	29450	29450	29450	0
316	20250408	134900	581483450	29450	29450	29450	29250	42
317	20250408	134800	580253150	29450	29250	29450	29250	64
318	20250408	134700	578378650	29450	29250	29450	29250	43
319	20250408	134600	577119200	29400	29250	29400	29250	63
320	20250408	134500	575274650	29400	29250	29400	29250	43
321	20250408	134400	574015650	29400	29300	29400	29300	36
322	20250408	134300	572960150	29300	29300	29300	29300	13
323	20250408	134200	572579250	29450	29250	29450	29250	68
324	20250408	134100	570586950	29450	29250	29450	29250	56
325	20250408	134000	568948250	29300	29300	29300	29300	44
326	20250408	133900	567659050	29350	29300	29350	29300	67
327	20250408	133800	565695200	29300	29350	29350	29300	12
328	20250408	133700	565343250	29500	29350	29500	29350	56
329	20250408	133600	563697750	29350	29350	29350	29350	14
330	20250408	133500	563286850	29400	29350	29500	29300	43
331	20250408	133400	562025100	29450	29300	29500	29300	60
332	20250408	133300	560264600	29500	29350	29500	29350	43
333	20250408	133200	559002100	29350	29450	29500	29300	75
334	20250408	133100	556801250	29500	29300	29500	29300	42
335	20250408	133000	555568650	29500	29350	29500	29350	125
336	20250408	132900	551896350	29350	29350	29350	29350	49
337	20250408	132800	550458200	29350	29350	29350	29350	37
338	20250408	132700	549372250	29500	29350	29500	29350	65
339	20250408	132600	547462650	29500	29400	29500	29400	49
340	20250408	132500	546020850	29450	29400	29450	29400	47
341	20250408	132400	544638950	29550	29500	29600	29350	1839
342	20250408	132300	490392300	29600	29550	29600	29550	75
343	20250408	132200	488175850	29650	29550	29650	29550	55
344	20250408	132100	486549500	29650	29550	29650	29550	50
345	20250408	132000	485071000	29650	29550	29650	29550	89
346	20250408	131900	482438950	29650	29650	29650	29650	0
347	20250408	131800	482438950	29650	29550	29650	29550	55
348	20250408	131700	480812100	29600	29600	29650	29600	35
349	20250408	131600	479775750	29650	29650	29650	29650	0
350	20250408	131500	479775750	29650	29650	29650	29650	0
351	20250408	131400	479775750	29650	29600	29650	29600	3
352	20250408	131300	479686900	29650	29650	29650	29650	0
353	20250408	131200	479686900	29650	29600	29650	29600	22
354	20250408	131100	479035450	29600	29550	29600	29550	138
355	20250408	131000	474955750	29600	29600	29600	29600	0
356	20250408	130900	474955750	29600	29600	29600	29600	2
357	20250408	130800	474896550	29600	29600	29600	29600	0
358	20250408	130700	474896550	29600	29600	29600	29600	0
359	20250408	130600	474896550	29600	29600	29600	29600	0
360	20250408	130500	474896550	29600	29600	29650	29600	53
361	20250408	130400	473327700	29650	29650	29650	29650	0
362	20250408	130300	473327700	29650	29650	29650	29650	0
363	20250408	130200	473327700	29650	29600	29650	29600	5
364	20250408	130100	473179550	29650	29600	29650	29600	9
365	20250408	130000	472912900	29650	29650	29650	29600	18
366	20250408	125900	472379500	29650	29700	29700	29600	21
367	20250408	125800	471757650	29650	29650	29700	29600	37
368	20250408	125700	470660950	29600	29700	29700	29600	31
369	20250408	125600	469742150	29700	29600	29700	29600	38
370	20250408	125500	468615850	29650	29650	29700	29600	19
371	20250408	125400	468052700	29650	29600	29700	29600	40
372	20250408	125300	466867800	29650	29650	29700	29600	16
373	20250408	125200	466393600	29650	29700	29700	29600	25
374	20250408	125100	465652550	29650	29650	29650	29600	26
375	20250408	125000	464881900	29650	29700	29700	29650	64
376	20250408	124900	462983650	29700	29650	29700	29600	29
377	20250408	124800	462123950	29650	29700	29750	29600	102
378	20250408	124700	459101850	29750	29650	29750	29600	38
379	20250408	124600	457975050	29700	29650	29700	29650	24
380	20250408	124500	457263250	29750	29750	29750	29750	6
381	20250408	124400	457084750	29700	29750	29750	29700	48
382	20250408	124300	455658550	29700	29750	29750	29700	25
383	20250408	124200	454915450	29750	29700	29800	29700	41
384	20250408	124100	453696900	29750	29750	29800	29700	21
385	20250408	124000	453072300	29750	29750	29750	29700	46
386	20250408	123900	451705350	29750	29700	29800	29700	42
387	20250408	123800	450456850	29700	29800	29800	29700	17
388	20250408	123700	449951050	29750	29750	29800	29750	60
389	20250408	123600	448165450	29750	29750	29800	29750	40
390	20250408	123500	446974950	29800	29800	29800	29750	44
391	20250408	123400	445665050	29750	29800	29800	29700	240
392	20250408	123300	438514900	29800	29750	29800	29700	58
393	20250408	123200	436789650	29750	29750	29800	29700	49
394	20250408	123100	435333450	29750	29750	29800	29750	13
395	20250408	123000	434946550	29750	29750	29750	29700	37
396	20250408	122900	433846900	29800	29700	29800	29650	73
397	20250408	122800	431676200	29700	29650	29750	29650	32
398	20250408	122700	430726650	29700	29700	29750	29650	21
399	20250408	122600	430103100	29750	29750	29750	29700	51
400	20250408	122500	428587100	29700	29650	29750	29650	77
401	20250408	122400	426301100	29750	29700	29750	29650	13
402	20250408	122300	425915150	29650	29650	29750	29650	31
403	20250408	122200	424995250	29750	29750	29750	29650	28
404	20250408	122100	424163900	29700	29650	29750	29650	28
405	20250408	122000	423332850	29750	29650	29750	29650	24
406	20250408	121900	422620300	29700	29650	29700	29650	26
407	20250408	121800	421849050	29650	29700	29750	29600	29
408	20250408	121700	420989150	29650	29650	29700	29650	21
409	20250408	121600	420366400	29700	29750	29750	29600	22
410	20250408	121500	419713650	29650	29700	29700	29650	23
411	20250408	121400	419031300	29650	29650	29700	29650	30
412	20250408	121300	418141550	29750	29750	29750	29650	18
413	20250408	121200	417606950	29700	29700	29800	29700	79
414	20250408	121100	415256950	29800	29700	29800	29700	85
415	20250408	121000	412728450	29750	29700	29750	29700	24
416	20250408	120900	412015200	29800	29750	29800	29700	24
417	20250408	120800	411301650	29750	29700	29800	29700	32
418	20250408	120700	410350450	29750	29700	29750	29700	40
419	20250408	120600	409161600	29750	29750	29800	29700	22
420	20250408	120500	408507650	29700	29700	29800	29700	30
421	20250408	120400	407615850	29750	29700	29800	29700	55
422	20250408	120300	405980150	29750	29700	29750	29650	27
423	20250408	120200	405178350	29650	29650	29700	29650	26
424	20250408	120100	404407000	29700	29650	29750	29650	28
425	20250408	120000	403575850	29700	29750	29800	29650	34
426	20250408	115900	402565700	29750	29650	29750	29650	40
427	20250408	115800	401378350	29700	29700	29750	29700	8
428	20250408	115700	401140700	29700	29750	29750	29650	34
429	20250408	115600	400131050	29750	29700	29800	29650	38
430	20250408	115500	399002550	29700	29750	29750	29700	17
431	20250408	115400	398497100	29750	29700	29800	29700	40
432	20250408	115300	397308250	29750	29700	29800	29700	29
433	20250408	115200	396446050	29750	29700	29800	29700	34
434	20250408	115100	395435350	29750	29700	29800	29700	25
435	20250408	115000	394692000	29750	29800	29850	29700	40
436	20250408	114900	393501600	29800	29750	29800	29750	20
437	20250408	114800	392906250	29900	29900	29900	29750	33
438	20250408	114700	391923500	29900	29650	29900	29650	185
439	20250408	114600	386409500	29800	29750	29800	29700	42
440	20250408	114500	385160600	29750	29700	29750	29700	32
441	20250408	114400	384209700	29750	29750	29800	29700	18
442	20250408	114300	383674500	29700	29750	29800	29700	40
443	20250408	114200	382485350	29750	29750	29750	29700	22
444	20250408	114100	381831450	29750	29700	29750	29700	43
445	20250408	114000	380553350	29700	29750	29800	29700	30
446	20250408	113900	379660300	29800	29700	29800	29700	35
447	20250408	113800	378619100	29750	29700	29800	29700	41
448	20250408	113700	377400350	29800	29700	29800	29700	19
449	20250408	113600	376835100	29750	29750	29850	29700	47
450	20250408	113500	375436450	29800	29750	29800	29750	35
451	20250408	113400	374394600	29800	29800	29800	29750	39
452	20250408	113300	373233550	29850	29800	29850	29750	324
453	20250408	113200	363578400	29850	29850	29900	29800	142
454	20250408	113100	359339500	29800	29800	29900	29800	43
455	20250408	113000	358056550	29850	29850	29900	29800	55
456	20250408	112900	356416500	29800	29900	29900	29800	123
457	20250408	112800	352744900	30050	29800	30050	29750	139
458	20250408	112700	348589850	29850	29750	29850	29750	40
459	20250408	112600	347398350	29850	29750	29850	29750	74
460	20250408	112500	345192550	29800	29850	29850	29750	26
461	20250408	112400	344417700	29850	29800	29850	29750	84
462	20250408	112300	341915350	29800	29800	29850	29750	29
463	20250408	112200	341051550	29800	29800	29900	29750	42
464	20250408	112100	339799150	29900	29800	29900	29800	29
465	20250408	112000	338934550	29850	29900	29900	29800	48
466	20250408	111900	337502350	29850	29850	29900	29750	31
467	20250408	111800	336577650	29800	29800	29850	29800	57
468	20250408	111700	334878600	29800	29850	29900	29800	28
469	20250408	111600	334043250	30000	29800	30000	29800	41
470	20250408	111500	332819050	29850	29800	30000	29750	47
471	20250408	111400	331417550	29850	29850	29850	29750	44
472	20250408	111300	330107200	29850	29850	29850	29800	34
473	20250408	111200	329093450	29850	29950	30000	29750	79
474	20250408	111100	326736050	29850	29800	29950	29750	17
475	20250408	111000	326229450	30000	29800	30000	29750	83
476	20250408	110900	323755750	29900	29850	29900	29800	28
477	20250408	110800	322920100	30050	29850	30050	29750	81
478	20250408	110700	320502200	29850	29850	30050	29800	291
479	20250408	110600	311812000	29800	29850	29850	29800	42
480	20250408	110500	310559750	29900	29850	29900	29800	53
481	20250408	110400	308978750	29900	29850	29900	29850	17
482	20250408	110300	308471150	29900	29800	29900	29800	80
483	20250408	110200	306084400	29900	29850	29900	29800	44
484	20250408	110100	304771450	29900	29750	30050	29750	179
485	20250408	110000	299420650	29800	29800	29850	29750	37
486	20250408	105900	298319100	29800	29750	29800	29750	33
487	20250408	105800	297336900	29850	29800	29900	29750	52
488	20250408	105700	295787700	29850	29750	30000	29750	48
489	20250408	105600	294357250	29800	29800	29850	29750	33
490	20250408	105500	293374000	29800	29700	30050	29700	92
491	20250408	105400	290630350	29800	29750	29800	29750	23
492	20250408	105300	289945850	29750	29750	29800	29700	67
493	20250408	105200	287952500	29800	29700	29800	29700	30
494	20250408	105100	287060600	29750	29700	29750	29700	31
495	20250408	105000	286139550	29800	29750	29800	29750	12
496	20250408	104900	285782450	29800	29750	29850	29750	155
497	20250408	104800	281163900	29800	29700	29800	29700	39
498	20250408	104700	280004600	29700	29700	29700	29700	24
499	20250408	104600	279291800	29700	29750	29750	29700	23
500	20250408	104500	278608200	29700	29700	29750	29700	29
501	20250408	104400	277746350	29700	29750	29800	29700	64
502	20250408	104300	275842500	29800	29800	29800	29750	31
503	20250408	104200	274919450	29800	29750	29800	29750	32
504	20250408	104100	273967300	29750	29750	29800	29750	21
505	20250408	104000	273341850	29750	29800	29800	29750	14
506	20250408	103900	272925100	29800	29800	29800	29750	26
507	20250408	103800	272150750	29750	29750	29750	29750	2
508	20250408	103700	272091250	29850	29800	29900	29800	262
509	20250408	103600	264281400	29850	29800	29850	29800	13
510	20250408	103500	263893900	29850	29850	29850	29850	2
511	20250408	103400	263834200	29850	29800	29900	29800	150
512	20250408	103300	259361500	29900	29900	29900	29850	7
513	20250408	103200	259152450	29900	29850	29900	29800	30
514	20250408	103100	258257500	30000	29950	30050	29950	8
515	20250408	103000	258017350	30050	29850	30050	29850	36
516	20250408	102900	256940700	30000	30050	30100	30000	56
517	20250408	102800	255260550	30050	29950	30050	29850	41
518	20250408	102700	254032650	29950	30050	30050	29950	2
519	20250408	102600	253972650	30100	30100	30200	29950	9
520	20250408	102500	253701950	30050	29950	30050	29900	71
521	20250408	102400	251575200	30000	29900	30000	29900	6
522	20250408	102300	251395700	29950	29950	29950	29950	0
523	20250408	102200	251395700	29950	29850	29950	29850	100
524	20250408	102100	248405450	29900	29850	29900	29850	8
525	20250408	102000	248166550	29900	29900	29900	29900	7
526	20250408	101900	247957250	30050	30050	30050	29950	25
527	20250408	101800	247207700	30050	29950	30200	29950	248
528	20250408	101700	239759000	30000	30000	30000	30000	0
529	20250408	101600	239759000	30000	29950	30000	29950	11
530	20250408	101500	239429450	29950	29850	29950	29850	12
531	20250408	101400	239070800	29850	29850	29850	29850	6
532	20250408	101300	238891700	29850	29900	29900	29850	4
533	20250408	101200	238772250	29850	29850	29850	29850	9
534	20250408	101100	238503600	29900	29900	29900	29900	7
535	20250408	101000	238294300	29850	29850	29900	29850	12
536	20250408	100900	237936000	29900	29850	29900	29850	9
537	20250408	100800	237667250	29850	29800	29850	29800	20
538	20250408	100700	237071000	29800	29800	29800	29800	2
539	20250408	100600	237011400	29850	29900	29900	29850	2
540	20250408	100500	236951650	29850	29900	30050	29800	493
541	20250408	100400	222223450	29950	29900	29950	29900	8
542	20250408	100300	221984200	29900	29900	29900	29900	12
543	20250408	100200	221625400	30000	30000	30000	30000	0
544	20250408	100100	221625400	30000	29950	30000	29900	19
545	20250408	100000	221056300	30000	30000	30000	30000	1
546	20250408	095900	221026300	30050	29900	30050	29900	34
547	20250408	095800	220008300	29950	30000	30000	29950	4
548	20250408	095700	219888350	30050	29950	30050	29950	7
549	20250408	095600	219678550	30050	29950	30050	29950	13
550	20250408	095500	219288600	30050	30000	30100	30000	77
551	20250408	095400	216977750	29950	29950	30050	29950	16
552	20250408	095300	216498150	30000	30000	30000	30000	2
553	20250408	095200	216438150	30050	29900	30050	29900	253
554	20250408	095100	208871500	29950	29950	29950	29950	2
555	20250408	095000	208811600	29900	29900	29900	29900	0
556	20250408	094900	208811600	29900	29900	29900	29900	23
557	20250408	094800	208123900	29950	29900	29950	29900	17
558	20250408	094700	207615250	29900	29900	29900	29900	15
559	20250408	094600	207166750	29900	30000	30050	29850	53
560	20250408	094500	205578150	30050	30050	30050	30050	0
561	20250408	094400	205578150	30050	30050	30050	30050	0
562	20250408	094300	205578150	30050	30050	30050	30050	3
563	20250408	094200	205488000	30050	30050	30050	30000	10
564	20250408	094100	205187700	30050	30050	30050	30050	1
565	20250408	094000	205157650	30050	30050	30050	30050	1
566	20250408	093900	205127600	30050	30050	30050	30050	2
567	20250408	093800	205067500	30050	29800	30050	29650	1601
568	20250408	093700	157426000	29850	29850	29850	29850	4
569	20250408	093600	157306600	29850	29850	29850	29850	0
570	20250408	093500	157306600	29850	29850	29850	29850	1
571	20250408	093400	157276750	29850	29900	29900	29850	7
572	20250408	093300	157067600	29900	29850	30050	29850	87
573	20250408	093200	154467500	30050	30050	30050	30050	0
574	20250408	093100	154467500	30050	30050	30050	30050	2
575	20250408	093000	154407400	29850	29950	30050	29750	629
576	20250408	092900	135661450	30150	30050	30150	29900	310
577	20250408	092800	126346000	29850	29950	30050	29800	1461
578	20250408	092700	82799850	30000	29950	30100	29850	641
579	20250408	092600	63639700	29950	29950	30100	29950	65
580	20250408	092500	61686850	29950	30000	30050	29850	575
581	20250408	092400	44508650	30000	30000	30000	30000	0
582	20250408	092300	44508650	30000	30000	30050	29950	9
583	20250408	092200	44238600	30100	30100	30100	29900	378
584	20250408	092100	32896850	30100	30100	30100	30100	1
585	20250408	092000	32866750	30150	30150	30150	30150	0
586	20250408	091900	32866750	30150	30150	30150	30150	2
587	20250408	091800	32806450	30150	30150	30150	30150	1
588	20250408	091700	32776300	30050	30150	30150	30050	71
589	20250408	091600	30642650	30150	30150	30150	30150	1
590	20250408	091500	30612500	30150	30150	30150	30150	2
591	20250408	091400	30552200	30050	30200	30200	30050	139
592	20250408	091300	26363150	30200	30300	30300	30200	366
593	20250408	091200	15308750	30300	30250	30300	30250	81
594	20250408	091100	12858450	30200	30200	30200	30200	0
595	20250408	091000	12858450	30200	30200	30200	30200	4
596	20250408	090900	12737650	30450	30450	30450	30450	2
597	20250408	090800	12676750	30200	30200	30200	30200	74
598	20250408	090700	10441950	30200	30500	30500	30200	161
599	20250408	090600	5559650	30350	30700	30700	30350	63
600	20250408	090500	3636200	30800	30450	30800	30400	56
601	20250408	090400	1927350	30450	30450	30450	30450	1
602	20250408	090300	1896900	30900	30900	30900	30900	2
603	20250408	090200	1835100	30850	30850	31050	30550	8
604	20250408	090100	1588550	31450	31450	31450	31450	0
605	20250408	090000	1588550	31450	31500	31500	30300	51