KissMeData/039130/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190600	1490347000	49600	49600	49600	49600	1559
3	20250408	190500	1490347000	49600	49600	49600	49600	0
4	20250408	190400	1490347000	49600	49600	49600	49600	0
5	20250408	190300	1490347000	49600	49600	49600	49600	0
6	20250408	190200	1490347000	49600	49600	49600	49600	0
7	20250408	190100	1490347000	49600	49600	49600	49600	0
8	20250408	190000	1490347000	49600	49600	49600	49600	0
9	20250408	185900	1490347000	49600	49600	49600	49600	0
10	20250408	185800	1490347000	49600	49600	49600	49600	0
11	20250408	185700	1490347000	49600	49600	49600	49600	0
12	20250408	185600	1490347000	49600	49600	49600	49600	0
13	20250408	185500	1490347000	49600	49600	49600	49600	0
14	20250408	185400	1490347000	49600	49600	49600	49600	0
15	20250408	185300	1490347000	49600	49600	49600	49600	0
16	20250408	185200	1490347000	49600	49600	49600	49600	0
17	20250408	185100	1490347000	49600	49600	49600	49600	0
18	20250408	185000	1490347000	49600	49600	49600	49600	0
19	20250408	184900	1490347000	49600	49600	49600	49600	0
20	20250408	184800	1490347000	49600	49600	49600	49600	0
21	20250408	184700	1490347000	49600	49600	49600	49600	0
22	20250408	184600	1490347000	49600	49600	49600	49600	0
23	20250408	184500	1490347000	49600	49600	49600	49600	0
24	20250408	184400	1490347000	49600	49600	49600	49600	0
25	20250408	184300	1490347000	49600	49600	49600	49600	0
26	20250408	184200	1490347000	49600	49600	49600	49600	0
27	20250408	184100	1490347000	49600	49600	49600	49600	0
28	20250408	184000	1490347000	49600	49600	49600	49600	0
29	20250408	183900	1490347000	49600	49600	49600	49600	0
30	20250408	183800	1490347000	49600	49600	49600	49600	0
31	20250408	183700	1490347000	49600	49600	49600	49600	0
32	20250408	183600	1490347000	49600	49600	49600	49600	1559
33	20250408	183500	1490347000	49600	49600	49600	49600	0
34	20250408	183400	1490347000	49600	49600	49600	49600	0
35	20250408	183300	1490347000	49600	49600	49600	49600	0
36	20250408	183200	1490347000	49600	49600	49600	49600	0
37	20250408	183100	1490347000	49600	49600	49600	49600	0
38	20250408	183000	1490347000	49600	49600	49600	49600	0
39	20250408	182900	1490347000	49600	49600	49600	49600	0
40	20250408	182800	1490347000	49600	49600	49600	49600	0
41	20250408	182700	1490347000	49600	49600	49600	49600	0
42	20250408	182600	1490347000	49600	49600	49600	49600	0
43	20250408	182500	1490347000	49600	49600	49600	49600	0
44	20250408	182400	1490347000	49600	49600	49600	49600	0
45	20250408	182300	1490347000	49600	49600	49600	49600	0
46	20250408	182200	1490347000	49600	49600	49600	49600	0
47	20250408	182100	1490347000	49600	49600	49600	49600	0
48	20250408	182000	1490347000	49600	49600	49600	49600	0
49	20250408	181900	1490347000	49600	49600	49600	49600	0
50	20250408	181800	1490347000	49600	49600	49600	49600	0
51	20250408	181700	1490347000	49600	49600	49600	49600	0
52	20250408	181600	1490347000	49600	49600	49600	49600	0
53	20250408	181500	1490347000	49600	49600	49600	49600	0
54	20250408	181400	1490347000	49600	49600	49600	49600	0
55	20250408	181300	1490347000	49600	49600	49600	49600	0
56	20250408	181200	1490347000	49600	49600	49600	49600	0
57	20250408	181100	1490347000	49600	49600	49600	49600	0
58	20250408	181000	1490347000	49600	49600	49600	49600	0
59	20250408	180900	1490347000	49600	49600	49600	49600	0
60	20250408	180800	1490347000	49600	49600	49600	49600	0
61	20250408	180700	1490347000	49600	49600	49600	49600	0
62	20250408	180600	1490347000	49600	49600	49600	49600	1559
63	20250408	180500	1490347000	49600	49600	49600	49600	0
64	20250408	180400	1490347000	49600	49600	49600	49600	0
65	20250408	180300	1490347000	49600	49600	49600	49600	0
66	20250408	180200	1490347000	49600	49600	49600	49600	0
67	20250408	180100	1490347000	49600	49600	49600	49600	0
68	20250408	180000	1490347000	49600	49600	49600	49600	0
69	20250408	175900	1490347000	49600	49600	49600	49600	0
70	20250408	175800	1490347000	49600	49600	49600	49600	0
71	20250408	175700	1490347000	49600	49600	49600	49600	0
72	20250408	175600	1490347000	49600	49600	49600	49600	0
73	20250408	175500	1490347000	49600	49600	49600	49600	0
74	20250408	175400	1490347000	49600	49600	49600	49600	0
75	20250408	175300	1490347000	49600	49600	49600	49600	0
76	20250408	175200	1490347000	49600	49600	49600	49600	0
77	20250408	175100	1490347000	49600	49600	49600	49600	0
78	20250408	175000	1490347000	49600	49600	49600	49600	0
79	20250408	174900	1490347000	49600	49600	49600	49600	0
80	20250408	174800	1490347000	49600	49600	49600	49600	0
81	20250408	174700	1490347000	49600	49600	49600	49600	0
82	20250408	174600	1490347000	49600	49600	49600	49600	0
83	20250408	174500	1490347000	49600	49600	49600	49600	0
84	20250408	174400	1490347000	49600	49600	49600	49600	0
85	20250408	174300	1490347000	49600	49600	49600	49600	0
86	20250408	174200	1490347000	49600	49600	49600	49600	0
87	20250408	174100	1490347000	49600	49600	49600	49600	0
88	20250408	174000	1490347000	49600	49600	49600	49600	0
89	20250408	173900	1490347000	49600	49600	49600	49600	0
90	20250408	173800	1490347000	49600	49600	49600	49600	0
91	20250408	173700	1490347000	49600	49600	49600	49600	0
92	20250408	173600	1490347000	49600	49600	49600	49600	1559
93	20250408	173500	1490347000	49600	49600	49600	49600	0
94	20250408	173400	1490347000	49600	49600	49600	49600	0
95	20250408	173300	1490347000	49600	49600	49600	49600	0
96	20250408	173200	1490347000	49600	49600	49600	49600	0
97	20250408	173100	1490347000	49600	49600	49600	49600	0
98	20250408	173000	1490347000	49600	49600	49600	49600	0
99	20250408	172900	1490347000	49600	49600	49600	49600	0
100	20250408	172800	1490347000	49600	49600	49600	49600	0
101	20250408	172700	1490347000	49600	49600	49600	49600	0
102	20250408	172600	1490347000	49600	49600	49600	49600	0
103	20250408	172500	1490347000	49600	49600	49600	49600	0
104	20250408	172400	1490347000	49600	49600	49600	49600	0
105	20250408	172300	1490347000	49600	49600	49600	49600	0
106	20250408	172200	1490347000	49600	49600	49600	49600	0
107	20250408	172100	1490347000	49600	49600	49600	49600	0
108	20250408	172000	1490347000	49600	49600	49600	49600	0
109	20250408	171900	1490347000	49600	49600	49600	49600	0
110	20250408	171800	1490347000	49600	49600	49600	49600	0
111	20250408	171700	1490347000	49600	49600	49600	49600	0
112	20250408	171600	1490347000	49600	49600	49600	49600	0
113	20250408	171500	1490347000	49600	49600	49600	49600	0
114	20250408	171400	1490347000	49600	49600	49600	49600	0
115	20250408	171300	1490347000	49600	49600	49600	49600	0
116	20250408	171200	1490347000	49600	49600	49600	49600	0
117	20250408	171100	1490347000	49600	49600	49600	49600	0
118	20250408	171000	1490347000	49600	49600	49600	49600	0
119	20250408	170900	1490347000	49600	49600	49600	49600	0
120	20250408	170800	1490347000	49600	49600	49600	49600	0
121	20250408	170700	1490347000	49600	49600	49600	49600	0
122	20250408	170600	1490347000	49600	49600	49600	49600	1559
123	20250408	170500	1490347000	49600	49600	49600	49600	0
124	20250408	170400	1490347000	49600	49600	49600	49600	0
125	20250408	170300	1490347000	49600	49600	49600	49600	0
126	20250408	170200	1490347000	49600	49600	49600	49600	0
127	20250408	170100	1490347000	49600	49600	49600	49600	0
128	20250408	170000	1490347000	49600	49600	49600	49600	0
129	20250408	165900	1490347000	49600	49600	49600	49600	0
130	20250408	165800	1490347000	49600	49600	49600	49600	0
131	20250408	165700	1490347000	49600	49600	49600	49600	0
132	20250408	165600	1490347000	49600	49600	49600	49600	0
133	20250408	165500	1490347000	49600	49600	49600	49600	0
134	20250408	165400	1490347000	49600	49600	49600	49600	0
135	20250408	165300	1490347000	49600	49600	49600	49600	0
136	20250408	165200	1490347000	49600	49600	49600	49600	0
137	20250408	165100	1490347000	49600	49600	49600	49600	0
138	20250408	165000	1490347000	49600	49600	49600	49600	0
139	20250408	164900	1490347000	49600	49600	49600	49600	0
140	20250408	164800	1490347000	49600	49600	49600	49600	0
141	20250408	164700	1490347000	49600	49600	49600	49600	0
142	20250408	164600	1490347000	49600	49600	49600	49600	0
143	20250408	164500	1490347000	49600	49600	49600	49600	0
144	20250408	164400	1490347000	49600	49600	49600	49600	0
145	20250408	164300	1490347000	49600	49600	49600	49600	0
146	20250408	164200	1490347000	49600	49600	49600	49600	0
147	20250408	164100	1490347000	49600	49600	49600	49600	0
148	20250408	164000	1490347000	49600	49600	49600	49600	0
149	20250408	163900	1490347000	49600	49600	49600	49600	0
150	20250408	163800	1490347000	49600	49600	49600	49600	0
151	20250408	163700	1490347000	49600	49600	49600	49600	0
152	20250408	163600	1490347000	49600	49600	49600	49600	1559
153	20250408	163500	1490347000	49600	49600	49600	49600	0
154	20250408	163400	1490347000	49600	49600	49600	49600	0
155	20250408	163300	1490347000	49600	49600	49600	49600	0
156	20250408	163200	1490347000	49600	49600	49600	49600	0
157	20250408	163100	1490347000	49600	49600	49600	49600	0
158	20250408	163000	1490347000	49600	49600	49600	49600	0
159	20250408	162900	1490347000	49600	49600	49600	49600	0
160	20250408	162800	1490347000	49600	49600	49600	49600	0
161	20250408	162700	1490347000	49600	49600	49600	49600	0
162	20250408	162600	1490347000	49600	49600	49600	49600	0
163	20250408	162500	1490347000	49600	49600	49600	49600	0
164	20250408	162400	1490347000	49600	49600	49600	49600	0
165	20250408	162300	1490347000	49600	49600	49600	49600	0
166	20250408	162200	1490347000	49600	49600	49600	49600	0
167	20250408	162100	1490347000	49600	49600	49600	49600	0
168	20250408	162000	1490347000	49600	49600	49600	49600	0
169	20250408	161900	1490347000	49600	49600	49600	49600	0
170	20250408	161800	1490347000	49600	49600	49600	49600	0
171	20250408	161700	1490347000	49600	49600	49600	49600	0
172	20250408	161600	1490347000	49600	49600	49600	49600	0
173	20250408	161500	1490347000	49600	49600	49600	49600	0
174	20250408	161400	1490347000	49600	49600	49600	49600	0
175	20250408	161300	1490347000	49600	49600	49600	49600	0
176	20250408	161200	1490347000	49600	49600	49600	49600	0
177	20250408	161100	1490347000	49600	49600	49600	49600	0
178	20250408	161000	1490347000	49600	49600	49600	49600	0
179	20250408	160900	1490347000	49600	49600	49600	49600	0
180	20250408	160800	1490347000	49600	49600	49600	49600	0
181	20250408	160700	1490347000	49600	49600	49600	49600	0
182	20250408	160600	1490347000	49600	49600	49600	49600	1559
183	20250408	160500	1490347000	49600	49600	49600	49600	0
184	20250408	160400	1490347000	49600	49600	49600	49600	0
185	20250408	160300	1490347000	49600	49600	49600	49600	0
186	20250408	160200	1490347000	49600	49600	49600	49600	0
187	20250408	160100	1490347000	49600	49600	49600	49600	0
188	20250408	160000	1490347000	49600	49600	49600	49600	0
189	20250408	155900	1490347000	49600	49600	49600	49600	0
190	20250408	155800	1490347000	49600	49600	49600	49600	0
191	20250408	155700	1490347000	49600	49600	49600	49600	0
192	20250408	155600	1490347000	49600	49600	49600	49600	0
193	20250408	155500	1490347000	49600	49600	49600	49600	0
194	20250408	155400	1490347000	49600	49600	49600	49600	0
195	20250408	155300	1490347000	49600	49600	49600	49600	0
196	20250408	155200	1490347000	49600	49600	49600	49600	0
197	20250408	155100	1490347000	49600	49600	49600	49600	0
198	20250408	155000	1490347000	49600	49600	49600	49600	0
199	20250408	154900	1490347000	49600	49600	49600	49600	0
200	20250408	154800	1490347000	49600	49600	49600	49600	0
201	20250408	154700	1490347000	49600	49600	49600	49600	0
202	20250408	154600	1490347000	49600	49600	49600	49600	0
203	20250408	154500	1490347000	49600	49600	49600	49600	0
204	20250408	154400	1490347000	49600	49600	49600	49600	0
205	20250408	154300	1490347000	49600	49600	49600	49600	0
206	20250408	154200	1490347000	49600	49600	49600	49600	0
207	20250408	154100	1490347000	49600	49600	49600	49600	0
208	20250408	154000	1490347000	49600	49600	49600	49600	0
209	20250408	153900	1490347000	49600	49600	49600	49600	0
210	20250408	153800	1490347000	49600	49600	49600	49600	0
211	20250408	153700	1490347000	49600	49600	49600	49600	0
212	20250408	153600	1490347000	49600	49600	49600	49600	1559
213	20250408	153500	1490347000	49600	49600	49600	49600	0
214	20250408	153400	1490347000	49600	49600	49600	49600	0
215	20250408	153300	1490347000	49600	49600	49600	49600	0
216	20250408	153200	1490347000	49600	49600	49600	49600	0
217	20250408	153100	1490347000	49600	49600	49600	49600	0
218	20250408	153000	1490347000	49600	49600	49600	49600	1559
219	20250408	152900	1413020600	49600	49600	49600	49600	0
220	20250408	152800	1413020600	49600	49600	49600	49600	0
221	20250408	152700	1413020600	49600	49600	49600	49600	0
222	20250408	152600	1413020600	49600	49600	49600	49600	0
223	20250408	152500	1413020600	49600	49600	49600	49600	0
224	20250408	152400	1413020600	49600	49600	49600	49600	0
225	20250408	152300	1413020600	49600	49600	49600	49600	0
226	20250408	152200	1413020600	49600	49600	49600	49600	0
227	20250408	152100	1413020600	49600	49600	49600	49600	0
228	20250408	152000	1413020600	49600	49600	49600	49600	0
229	20250408	151900	1413020600	49600	49700	49700	49600	140
230	20250408	151800	1406067850	49650	49650	49700	49650	21
231	20250408	151700	1405025150	49750	49750	49750	49700	38
232	20250408	151600	1403135700	49700	49850	49850	49700	152
233	20250408	151500	1395580800	49850	49800	49850	49700	118
234	20250408	151400	1389710350	49800	49700	49800	49700	300
235	20250408	151300	1374789600	49700	49750	49750	49700	56
236	20250408	151200	1372004850	49750	49850	49850	49750	47
237	20250408	151100	1369665750	49850	49850	49850	49800	42
238	20250408	151000	1367573400	49850	49850	49850	49850	28
239	20250408	150900	1366177600	49850	49850	49850	49800	166
240	20250408	150800	1357903550	49850	49850	49850	49800	46
241	20250408	150700	1355612600	49850	49800	49850	49800	35
242	20250408	150600	1353868850	49800	49800	49850	49800	33
243	20250408	150500	1352225350	49850	49900	49900	49800	92
244	20250408	150400	1347640350	49850	49850	49900	49850	87
245	20250408	150300	1343303000	49900	49900	49900	49850	17
246	20250408	150200	1342455050	49900	49900	49900	49850	37
247	20250408	150100	1340608900	49850	49850	49900	49850	29
248	20250408	150000	1339162850	49850	49900	49950	49850	52
249	20250408	145900	1336568850	49900	49900	49950	49900	41
250	20250408	145800	1334522600	49950	49900	49950	49900	217
251	20250408	145700	1323694200	49850	49900	49900	49850	72
252	20250408	145600	1320104700	49850	49850	49900	49850	50
253	20250408	145500	1317610850	49850	49900	49900	49850	23
254	20250408	145400	1316463750	49900	49900	49900	49900	27
255	20250408	145300	1315116450	49900	49900	49900	49850	29
256	20250408	145200	1313669650	49850	49850	49900	49850	34
257	20250408	145100	1311973650	49900	49850	49900	49850	21
258	20250408	145000	1310926050	49900	49900	49900	49900	34
259	20250408	144900	1309229450	49900	49950	49950	49850	188
260	20250408	144800	1299856300	49800	49850	49950	49750	162
261	20250408	144700	1291775550	49900	49850	49900	49800	132
262	20250408	144600	1285195150	49850	49800	49900	49800	37
263	20250408	144500	1283351450	49900	49850	49900	49800	55
264	20250408	144400	1280610400	49850	49850	49850	49800	33
265	20250408	144300	1278965550	49900	49900	49950	49900	26
266	20250408	144200	1277667750	49950	49900	49950	49850	22
267	20250408	144100	1276570100	49900	49900	49950	49900	18
268	20250408	144000	1275671850	49900	49900	49950	49850	172
269	20250408	143900	1267088400	49900	49900	49900	49850	27
270	20250408	143800	1265741250	49900	49900	49900	49850	35
271	20250408	143700	1263995100	49900	49900	49900	49850	23
272	20250408	143600	1262847450	49900	49900	49900	49850	30
273	20250408	143500	1261350800	49900	49900	49900	49900	22
274	20250408	143400	1260253000	49850	49850	49900	49800	154
275	20250408	143300	1252571400	49800	49850	49850	49800	30
276	20250408	143200	1251076550	49850	49750	49850	49750	162
277	20250408	143100	1243014050	49800	49850	49850	49800	32
278	20250408	143000	1241419750	49850	49800	49850	49800	129
279	20250408	142900	1234995050	49800	49750	49800	49750	35
280	20250408	142800	1233253500	49800	49800	49800	49800	27
281	20250408	142700	1231908900	49800	49750	49800	49700	30
282	20250408	142600	1230416400	49750	49800	49800	49700	168
283	20250408	142500	1222060350	49850	49850	49850	49850	29
284	20250408	142400	1220614700	49850	49700	49850	49700	162
285	20250408	142300	1212550300	49750	49750	49750	49750	137
286	20250408	142200	1205734550	49700	49700	49750	49700	21
287	20250408	142100	1204690800	49700	49750	49750	49700	14
288	20250408	142000	1203994550	49700	49750	49800	49600	263
289	20250408	141900	1190940250	49750	49750	49750	49750	24
290	20250408	141800	1189746250	49800	49750	49800	49750	55
291	20250408	141700	1187008600	49800	49800	49800	49800	30
292	20250408	141600	1185514600	49750	49800	49800	49750	28
293	20250408	141500	1184120500	49800	49800	49800	49800	14
294	20250408	141400	1183423300	49800	49800	49800	49750	41
295	20250408	141300	1181381850	49800	49750	49800	49750	21
296	20250408	141200	1180336100	49800	49800	49800	49800	30
297	20250408	141100	1178842100	49800	49850	49850	49750	48
298	20250408	141000	1176452150	49850	49800	49850	49800	22
299	20250408	140900	1175355800	49850	49800	49850	49800	24
300	20250408	140800	1174159800	49800	49750	49800	49750	26
301	20250408	140700	1172865050	49800	49750	49800	49750	30
302	20250408	140600	1171371400	49800	49800	49800	49800	29
303	20250408	140500	1169927200	49800	49800	49800	49800	22
304	20250408	140400	1168831600	49800	49800	49800	49750	26
305	20250408	140300	1167537100	49800	49800	49800	49750	31
306	20250408	140200	1165993350	49800	49800	49800	49750	30
307	20250408	140100	1164499700	49800	49800	49800	49800	20
308	20250408	140000	1163503700	49800	49800	49800	49800	21
309	20250408	135900	1162457900	49750	49800	49800	49750	31
310	20250408	135800	1160914400	49800	49800	49800	49750	17
311	20250408	135700	1160067850	49800	49750	49800	49750	26
312	20250408	135600	1158773650	49800	49800	49800	49800	45
313	20250408	135500	1156532650	49800	49750	49800	49700	106
314	20250408	135400	1151259500	49750	49750	49800	49700	103
315	20250408	135300	1146135150	49750	49800	49800	49750	35
316	20250408	135200	1144392400	49750	49800	49800	49750	14
317	20250408	135100	1143695500	49750	49800	49800	49750	30
318	20250408	135000	1142201800	49800	49750	49800	49750	15
319	20250408	134900	1141455200	49750	49800	49800	49750	24
320	20250408	134800	1140260350	49750	49800	49800	49750	11
321	20250408	134700	1139712650	49800	49750	49800	49700	29
322	20250408	134600	1138269450	49750	49800	49800	49750	15
323	20250408	134500	1137522900	49750	49750	49750	49700	51
324	20250408	134400	1134986950	49700	49700	49750	49700	27
325	20250408	134300	1133644750	49700	49700	49750	49650	23
326	20250408	134200	1132501650	49700	49750	49750	49700	22
327	20250408	134100	1131407400	49750	49700	49750	49650	14
328	20250408	134000	1130711350	49750	49750	49750	49700	32
329	20250408	133900	1129119700	49750	49750	49750	49750	10
330	20250408	133800	1128622200	49750	49650	49750	49650	27
331	20250408	133700	1127280000	49650	49600	49700	49600	62
332	20250408	133600	1124202100	49650	49650	49650	49650	23
333	20250408	133500	1123060150	49650	49650	49650	49600	41
334	20250408	133400	1121025650	49650	49650	49700	49600	34
335	20250408	133300	1119338000	49650	49750	49750	49600	313
336	20250408	133200	1103784250	49750	49800	49800	49750	32
337	20250408	133100	1102191200	49800	49750	49800	49750	30
338	20250408	133000	1100698050	49800	49800	49800	49750	22
339	20250408	132900	1099602750	49750	49800	49800	49750	23
340	20250408	132800	1098457400	49800	49750	49800	49750	18
341	20250408	132700	1097561550	49800	49800	49800	49800	13
342	20250408	132600	1096914150	49750	49850	49850	49750	80
343	20250408	132500	1092930500	49850	49850	49850	49800	20
344	20250408	132400	1091933800	49850	49850	49900	49850	21
345	20250408	132300	1090886300	49900	49850	49900	49850	12
346	20250408	132200	1090287800	49900	49850	49900	49850	5
347	20250408	132100	1090038450	49900	49900	49900	49900	9
348	20250408	132000	1089589350	49900	49900	49900	49850	44
349	20250408	131900	1087394950	49850	49900	49900	49850	9
350	20250408	131800	1086945950	49800	49850	49900	49750	192
351	20250408	131700	1077378000	49850	49850	49850	49850	48
352	20250408	131600	1074985200	49850	49800	49850	49800	42
353	20250408	131500	1072893550	49750	49850	49850	49750	119
354	20250408	131400	1066966000	49900	49900	49900	49900	6
355	20250408	131300	1066666600	49850	49900	49900	49850	172
356	20250408	131200	1058092000	49900	49900	49900	49900	2
357	20250408	131100	1057992200	49900	49900	49900	49900	20
358	20250408	131000	1056994200	49850	49900	49900	49850	13
359	20250408	130900	1056345800	49900	49900	49900	49900	6
360	20250408	130800	1056046400	49900	49900	49900	49850	20
361	20250408	130700	1055048700	49900	49900	49900	49900	10
362	20250408	130600	1054549700	49900	49900	49900	49900	13
363	20250408	130500	1053901000	49900	49900	49900	49900	12
364	20250408	130400	1053302200	49900	49850	49900	49800	55
365	20250408	130300	1050561250	49850	49900	49900	49800	96
366	20250408	130200	1045777900	49850	49850	49900	49850	94
367	20250408	130100	1041091350	49900	49850	49900	49850	87
368	20250408	130000	1036750200	49900	49950	49950	49850	56
369	20250408	125900	1033957750	49950	49950	49950	49900	48
370	20250408	125800	1031561650	49950	49900	49950	49900	196
371	20250408	125700	1021780850	49900	49900	49900	49850	21
372	20250408	125600	1020733700	49900	49900	49900	49900	21
373	20250408	125500	1019685800	49850	49900	49900	49850	32
374	20250408	125400	1018090150	49900	49900	49900	49900	87
375	20250408	125300	1013748850	49900	49900	49900	49900	15
376	20250408	125200	1013000350	49900	49950	49950	49900	227
377	20250408	125100	1001672950	49950	50100	50100	49950	16
378	20250408	125000	1000872450	49950	49900	49950	49850	105
379	20250408	124900	995633150	49900	50000	50000	49900	464
380	20250408	124800	972457700	50000	49950	50000	49950	133
381	20250408	124700	965814200	50000	50000	50000	49950	113
382	20250408	124600	960167400	50000	50000	50000	49950	73
383	20250408	124500	956517450	49950	50000	50100	49950	199
384	20250408	124400	946571550	50000	49950	50100	49950	124
385	20250408	124300	940376200	49950	49900	49950	49900	11
386	20250408	124200	939826950	49950	49900	49950	49900	11
387	20250408	124100	939277700	49950	49950	49950	49900	17
388	20250408	124000	938428700	49950	49950	49950	49900	18
389	20250408	123900	937529850	49950	49950	49950	49950	16
390	20250408	123800	936730650	49950	49950	49950	49900	20
391	20250408	123700	935731900	49950	49950	49950	49900	19
392	20250408	123600	934783050	49950	49900	49950	49900	120
393	20250408	123500	928794900	49950	50100	50100	49900	334
394	20250408	123400	912097750	50100	50100	50100	50100	9
395	20250408	123300	911646850	50100	50100	50100	50000	14
396	20250408	123200	910945950	50100	50100	50100	50100	12
397	20250408	123100	910344750	50100	50100	50100	50000	28
398	20250408	123000	908943950	50000	50000	50100	50000	42
399	20250408	122900	906843850	50100	50000	50100	50000	101
400	20250408	122800	901793150	50000	50000	50000	49950	17
401	20250408	122700	900943400	50000	50000	50000	50000	2
402	20250408	122600	900843400	49950	49900	49950	49900	84
403	20250408	122500	896647850	49950	50000	50000	49950	29
404	20250408	122400	895199150	50000	50000	50000	50000	13
405	20250408	122300	894549150	49950	49950	50000	49950	137
406	20250408	122200	887705700	49950	49950	49950	49950	28
407	20250408	122100	886307100	49900	49900	49900	49900	5
408	20250408	122000	886057600	49950	49950	49950	49950	21
409	20250408	121900	885008650	49950	49950	49950	49950	5
410	20250408	121800	884758900	49950	49950	49950	49900	135
411	20250408	121700	878016250	49900	49950	49950	49900	32
412	20250408	121600	876418750	49950	50000	50100	49900	581
413	20250408	121500	847381600	50100	50100	50100	50000	106
414	20250408	121400	842080000	50100	50100	50100	50100	6
415	20250408	121300	841779400	50000	50100	50100	50000	21
416	20250408	121200	840727800	50100	50100	50100	50100	0
417	20250408	121100	840727800	50100	50100	50100	50000	28
418	20250408	121000	839325400	50100	50100	50100	50100	2
419	20250408	120900	839225200	50100	50000	50100	50000	19
420	20250408	120800	838273800	50200	50100	50200	50100	50
421	20250408	120700	835768700	50100	50100	50100	50100	101
422	20250408	120600	830708600	50200	50200	50200	50100	54
423	20250408	120500	828002300	50200	50300	50300	50100	46
424	20250408	120400	825695200	50300	50200	50300	50200	5
425	20250408	120300	825444100	50200	50200	50200	50200	21
426	20250408	120200	824389900	50200	50200	50300	50200	16
427	20250408	120100	823586300	50200	50200	50300	50200	9
428	20250408	120000	823134400	50200	50100	50200	50100	40
429	20250408	115900	821130000	50200	50200	50200	50100	27
430	20250408	115800	819775100	50100	50200	50200	50100	17
431	20250408	115700	818922800	50100	50200	50300	50100	69
432	20250408	115600	815462900	50200	50300	50300	50200	15
433	20250408	115500	814708600	50300	50200	50300	50200	9
434	20250408	115400	814256000	50200	50200	50300	50200	42
435	20250408	115300	812147000	50300	50200	50300	50100	96
436	20250408	115200	807327600	50200	50200	50200	50100	41
437	20250408	115100	805269800	50200	50200	50300	50200	164
438	20250408	115000	797036900	50300	50300	50300	50300	21
439	20250408	114900	795980600	50300	50300	50300	50300	2
440	20250408	114800	795880000	50300	50300	50300	50300	31
441	20250408	114700	794320700	50200	50300	50300	50200	40
442	20250408	114600	792309100	50300	50400	50400	50300	48
443	20250408	114500	789893400	50400	50300	50400	50300	38
444	20250408	114400	787980900	50400	50300	50400	50300	25
445	20250408	114300	786723200	50300	50400	50400	50300	154
446	20250408	114200	778976700	50300	50300	50400	50300	48
447	20250408	114100	776561100	50400	50400	50400	50400	7
448	20250408	114000	776208300	50400	50300	50400	50300	19
449	20250408	113900	775251100	50400	50400	50400	50300	14
450	20250408	113800	774545600	50300	50400	50400	50300	21
451	20250408	113700	773489200	50400	50400	50400	50300	28
452	20250408	113600	772078500	50400	50400	50400	50400	3
453	20250408	113500	771927300	50400	50300	50400	50300	18
454	20250408	113400	771020600	50400	50500	50500	50400	9
455	20250408	113300	770566300	50400	50400	50400	50400	112
456	20250408	113200	764921500	50300	50400	50400	50300	8
457	20250408	113100	764518700	50400	50400	50500	50400	47
458	20250408	113000	762149800	50500	50600	50600	50500	10
459	20250408	112900	761644600	50500	50600	50600	50500	14
460	20250408	112800	760936700	50600	50600	50600	50500	14
461	20250408	112700	760228400	50500	50500	50600	50500	7
462	20250408	112600	759874800	50600	50500	50600	50500	709
463	20250408	112500	724069800	50500	50400	50500	50400	12
464	20250408	112400	723464400	50500	50400	50500	50400	28
465	20250408	112300	722052500	50500	50300	50500	50300	209
466	20250408	112200	711518700	50400	50400	50400	50400	16
467	20250408	112100	710712300	50400	50400	50400	50400	16
468	20250408	112000	709905900	50300	50400	50400	50300	12
469	20250408	111900	709301500	50400	50400	50400	50300	22
470	20250408	111800	708193700	50300	50400	50400	50300	13
471	20250408	111700	707539000	50400	50400	50500	50400	126
472	20250408	111600	701187900	50500	50400	50500	50400	34
473	20250408	111500	699473700	50400	50400	50500	50400	33
474	20250408	111400	697809800	50500	50500	50500	50500	8
475	20250408	111300	697405800	50400	50400	50500	50300	48
476	20250408	111200	694989100	50500	50400	50500	50400	392
477	20250408	111100	675231900	50400	50300	50400	50300	28
478	20250408	111000	673821200	50400	50400	50400	50400	20
479	20250408	110900	672813200	50400	50400	50400	50400	2
480	20250408	110800	672712400	50400	50400	50400	50300	18
481	20250408	110700	671805600	50400	50300	50400	50300	10
482	20250408	110600	671301900	50400	50400	50400	50300	47
483	20250408	110500	668936400	50400	50400	50400	50400	136
484	20250408	110400	662082000	50400	50400	50400	50400	20
485	20250408	110300	661074000	50300	50500	50500	50300	38
486	20250408	110200	659157500	50500	50400	50500	50400	6
487	20250408	110100	658854800	50400	50500	50500	50400	27
488	20250408	110000	657492100	50500	50400	50500	50300	32
489	20250408	105900	655879100	50400	50400	50500	50400	17
490	20250408	105800	655022100	50400	50400	50500	50400	12
491	20250408	105700	654416700	50500	50500	50500	50300	27
492	20250408	105600	653056700	50500	50400	50500	50300	195
493	20250408	105500	643228700	50400	50500	50500	50400	27
494	20250408	105400	641865700	50400	50400	50400	50400	7
495	20250408	105300	641512900	50500	50500	50500	50400	33
496	20250408	105200	639848100	50400	50400	50500	50400	18
497	20250408	105100	638939600	50400	50400	50500	50400	88
498	20250408	105000	634502600	50400	50400	50400	50400	9
499	20250408	104900	634049000	50400	50300	50400	50300	17
500	20250408	104800	633192600	50400	50400	50400	50400	8
501	20250408	104700	632789400	50400	50500	50500	50400	9
502	20250408	104600	632335700	50300	50500	50500	50300	118
503	20250408	104500	626396700	50500	50500	50500	50500	6
504	20250408	104400	626093700	50500	50400	50500	50400	12
505	20250408	104300	625488100	50400	50500	50500	50400	14
506	20250408	104200	624781700	50300	50500	50500	50300	15
507	20250408	104100	624025400	50400	50500	50500	50400	32
508	20250408	104000	622409900	50500	50500	50500	50500	16
509	20250408	103900	621601900	50500	50500	50600	50500	11
510	20250408	103800	621046200	50500	50600	50600	50500	12
511	20250408	103700	620440100	50500	50500	50500	50400	46
512	20250408	103600	618117600	50500	50500	50500	50500	7
513	20250408	103500	617764100	50500	50400	50500	50400	26
514	20250408	103400	616451900	50400	50500	50500	50400	24
515	20250408	103300	615241100	50500	50400	50500	50400	4
516	20250408	103200	615039200	50500	50500	50500	50400	18
517	20250408	103100	614130600	50500	50500	50500	50500	1
518	20250408	103000	614080100	50400	50400	50500	50400	16
519	20250408	102900	613272900	50300	50400	50400	50100	205
520	20250408	102800	602946200	50400	50400	50400	50400	22
521	20250408	102700	601837400	50300	50300	50300	50300	5
522	20250408	102600	601585900	50300	50300	50400	50300	26
523	20250408	102500	600277300	50200	50400	50400	50200	68
524	20250408	102400	596855700	50300	50300	50400	50300	278
525	20250408	102300	582872000	50000	50200	50300	50000	468
526	20250408	102200	559381000	50100	50100	50100	50100	184
527	20250408	102100	550162600	50100	50100	50100	50100	14
528	20250408	102000	549461200	50000	50000	50100	50000	20
529	20250408	101900	548460200	50100	50100	50100	50100	73
530	20250408	101800	544802900	50100	50100	50100	50100	7
531	20250408	101700	544452200	50100	50100	50200	50100	24
532	20250408	101600	543248400	50100	50200	50200	50100	50
533	20250408	101500	540742100	50200	50000	50200	50000	198
534	20250408	101400	530822500	50100	50100	50100	50100	63
535	20250408	101300	527666200	50100	50100	50100	50100	12
536	20250408	101200	527065000	50000	50100	50100	50000	18
537	20250408	101100	526164000	50000	50000	50100	50000	166
538	20250408	101000	517863300	50100	50100	50100	50000	28
539	20250408	100900	516461000	50100	50100	50100	50000	10
540	20250408	100800	515960100	50100	50000	50100	50000	20
541	20250408	100700	514958600	50100	50100	50100	50100	8
542	20250408	100600	514557800	50100	50100	50100	50000	63
543	20250408	100500	511403200	50100	50200	50200	50100	157
544	20250408	100400	503536500	50200	50200	50200	50100	81
545	20250408	100300	499470400	50200	50100	50200	50100	15
546	20250408	100200	498717900	50100	50200	50200	50100	29
547	20250408	100100	497264300	50200	50300	50300	50200	184
548	20250408	100000	488026100	50200	50300	50300	50200	14
549	20250408	095900	487322300	50300	50300	50300	50300	9
550	20250408	095800	486869600	50300	50300	50300	50200	38
551	20250408	095700	484960400	50400	50300	50400	50200	74
552	20250408	095600	481239200	50400	50400	50400	50300	77
553	20250408	095500	477364600	50400	50300	50400	50300	8
554	20250408	095400	476961900	50400	50400	50400	50400	16
555	20250408	095300	476155500	50400	50300	50400	50300	16
556	20250408	095200	475349500	50400	50500	50500	50400	82
557	20250408	095100	471216600	50400	50400	50400	50300	92
558	20250408	095000	466580300	50400	50400	50400	50400	9
559	20250408	094900	466126700	50400	50400	50400	50400	8
560	20250408	094800	465723500	50400	50300	50400	50300	11
561	20250408	094700	465169600	50300	50400	50400	50300	19
562	20250408	094600	464212600	50300	50300	50400	50300	16
563	20250408	094500	463407400	50300	50300	50400	50300	23
564	20250408	094400	462248900	50300	50300	50500	50200	282
565	20250408	094300	448050800	50300	50200	50400	50200	1248
566	20250408	094200	385275200	50300	50200	50300	50200	14
567	20250408	094100	384572000	50200	50200	50300	50200	26
568	20250408	094000	383265300	50200	50200	50200	50000	131
569	20250408	093900	376690600	50100	50100	50100	50100	68
570	20250408	093800	373283800	50000	50100	50300	50000	47
571	20250408	093700	370927200	50300	50200	50300	50100	77
572	20250408	093600	367064700	50200	50200	50300	50100	30
573	20250408	093500	365561000	50200	50100	50200	50100	226
574	20250408	093400	354217500	50100	50100	50300	50100	147
575	20250408	093300	346842300	50100	50100	50200	50000	266
576	20250408	093200	333534500	50200	50100	50200	50100	240
577	20250408	093100	321509600	50000	50100	50100	50000	28
578	20250408	093000	320107400	50100	50100	50100	50000	292
579	20250408	092900	305503400	50000	50100	50100	50000	183
580	20250408	092800	296351800	50100	50000	50100	50000	177
581	20250408	092700	287501000	50050	50200	50200	50050	235
582	20250408	092600	275726850	50200	50200	50200	50100	39
583	20250408	092500	273769550	50300	50100	50600	50000	1340
584	20250408	092400	206356050	50000	50000	50100	50000	74
585	20250408	092300	202654150	50000	50000	50100	50000	90
586	20250408	092200	198151150	50000	50100	50100	50000	590
587	20250408	092100	168620500	50100	50200	50200	50100	12
588	20250408	092000	168018500	50300	50100	50300	50100	32
589	20250408	091900	166414100	50300	50300	50300	50100	49
590	20250408	091800	163953800	50200	50200	50200	50200	76
591	20250408	091700	160138600	50200	50200	50300	50200	35
592	20250408	091600	158381400	50200	50300	50300	50200	68
593	20250408	091500	154966500	50200	50400	50400	50100	134
594	20250408	091400	148244000	50300	50300	50300	50200	30
595	20250408	091300	146735500	50300	50300	50300	50200	109
596	20250408	091200	141263000	50300	50300	50300	50100	31
597	20250408	091100	139706400	50200	50300	50300	50200	192
598	20250408	091000	130067100	50300	50300	50300	50200	126
599	20250408	090900	123739300	50400	50400	50400	50400	4
600	20250408	090800	123537700	50400	50000	50500	50000	214
601	20250408	090700	112797200	50400	50300	50400	50100	706
602	20250408	090600	77322700	50300	50400	50400	50200	96
603	20250408	090500	72495200	50200	50100	50300	50100	211
604	20250408	090400	61913200	50200	50200	50400	50200	152
605	20250408	090300	54280200	50500	50000	50500	50000	358
606	20250408	090200	36334700	50050	50050	50050	50000	34
607	20250408	090100	34633700	50050	50200	50200	50000	261
608	20250408	090000	21543900	50300	50200	50400	50200	429