KissMeData/115310/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195700	61871400	29300	29300	29300	29300	62
3	20250407	195600	61871400	29300	29300	29300	29300	0
4	20250407	195500	61871400	29300	29300	29300	29300	0
5	20250407	195400	61871400	29300	29300	29300	29300	0
6	20250407	195300	61871400	29300	29300	29300	29300	0
7	20250407	195200	61871400	29300	29300	29300	29300	0
8	20250407	195100	61871400	29300	29300	29300	29300	0
9	20250407	195000	61871400	29300	29300	29300	29300	0
10	20250407	194900	61871400	29300	29300	29300	29300	0
11	20250407	194800	61871400	29300	29300	29300	29300	0
12	20250407	194700	61871400	29300	29300	29300	29300	0
13	20250407	194600	61871400	29300	29300	29300	29300	0
14	20250407	194500	61871400	29300	29300	29300	29300	0
15	20250407	194400	61871400	29300	29300	29300	29300	0
16	20250407	194300	61871400	29300	29300	29300	29300	0
17	20250407	194200	61871400	29300	29300	29300	29300	0
18	20250407	194100	61871400	29300	29300	29300	29300	0
19	20250407	194000	61871400	29300	29300	29300	29300	0
20	20250407	193900	61871400	29300	29300	29300	29300	0
21	20250407	193800	61871400	29300	29300	29300	29300	0
22	20250407	193700	61871400	29300	29300	29300	29300	0
23	20250407	193600	61871400	29300	29300	29300	29300	0
24	20250407	193500	61871400	29300	29300	29300	29300	0
25	20250407	193400	61871400	29300	29300	29300	29300	0
26	20250407	193300	61871400	29300	29300	29300	29300	0
27	20250407	193200	61871400	29300	29300	29300	29300	0
28	20250407	193100	61871400	29300	29300	29300	29300	0
29	20250407	193000	61871400	29300	29300	29300	29300	0
30	20250407	192900	61871400	29300	29300	29300	29300	0
31	20250407	192800	61871400	29300	29300	29300	29300	0
32	20250407	192700	61871400	29300	29300	29300	29300	62
33	20250407	192600	61871400	29300	29300	29300	29300	0
34	20250407	192500	61871400	29300	29300	29300	29300	0
35	20250407	192400	61871400	29300	29300	29300	29300	0
36	20250407	192300	61871400	29300	29300	29300	29300	0
37	20250407	192200	61871400	29300	29300	29300	29300	0
38	20250407	192100	61871400	29300	29300	29300	29300	0
39	20250407	192000	61871400	29300	29300	29300	29300	0
40	20250407	191900	61871400	29300	29300	29300	29300	0
41	20250407	191800	61871400	29300	29300	29300	29300	0
42	20250407	191700	61871400	29300	29300	29300	29300	0
43	20250407	191600	61871400	29300	29300	29300	29300	0
44	20250407	191500	61871400	29300	29300	29300	29300	0
45	20250407	191400	61871400	29300	29300	29300	29300	0
46	20250407	191300	61871400	29300	29300	29300	29300	0
47	20250407	191200	61871400	29300	29300	29300	29300	0
48	20250407	191100	61871400	29300	29300	29300	29300	0
49	20250407	191000	61871400	29300	29300	29300	29300	0
50	20250407	190900	61871400	29300	29300	29300	29300	0
51	20250407	190800	61871400	29300	29300	29300	29300	0
52	20250407	190700	61871400	29300	29300	29300	29300	0
53	20250407	190600	61871400	29300	29300	29300	29300	0
54	20250407	190500	61871400	29300	29300	29300	29300	0
55	20250407	190400	61871400	29300	29300	29300	29300	0
56	20250407	190300	61871400	29300	29300	29300	29300	0
57	20250407	190200	61871400	29300	29300	29300	29300	0
58	20250407	190100	61871400	29300	29300	29300	29300	0
59	20250407	190000	61871400	29300	29300	29300	29300	0
60	20250407	185900	61871400	29300	29300	29300	29300	0
61	20250407	185800	61871400	29300	29300	29300	29300	0
62	20250407	185700	61871400	29300	29300	29300	29300	62
63	20250407	185600	61871400	29300	29300	29300	29300	0
64	20250407	185500	61871400	29300	29300	29300	29300	0
65	20250407	185400	61871400	29300	29300	29300	29300	0
66	20250407	185300	61871400	29300	29300	29300	29300	0
67	20250407	185200	61871400	29300	29300	29300	29300	0
68	20250407	185100	61871400	29300	29300	29300	29300	0
69	20250407	185000	61871400	29300	29300	29300	29300	0
70	20250407	184900	61871400	29300	29300	29300	29300	0
71	20250407	184800	61871400	29300	29300	29300	29300	0
72	20250407	184700	61871400	29300	29300	29300	29300	0
73	20250407	184600	61871400	29300	29300	29300	29300	0
74	20250407	184500	61871400	29300	29300	29300	29300	0
75	20250407	184400	61871400	29300	29300	29300	29300	0
76	20250407	184300	61871400	29300	29300	29300	29300	0
77	20250407	184200	61871400	29300	29300	29300	29300	0
78	20250407	184100	61871400	29300	29300	29300	29300	0
79	20250407	184000	61871400	29300	29300	29300	29300	0
80	20250407	183900	61871400	29300	29300	29300	29300	0
81	20250407	183800	61871400	29300	29300	29300	29300	0
82	20250407	183700	61871400	29300	29300	29300	29300	0
83	20250407	183600	61871400	29300	29300	29300	29300	0
84	20250407	183500	61871400	29300	29300	29300	29300	0
85	20250407	183400	61871400	29300	29300	29300	29300	0
86	20250407	183300	61871400	29300	29300	29300	29300	0
87	20250407	183200	61871400	29300	29300	29300	29300	0
88	20250407	183100	61871400	29300	29300	29300	29300	0
89	20250407	183000	61871400	29300	29300	29300	29300	0
90	20250407	182900	61871400	29300	29300	29300	29300	0
91	20250407	182800	61871400	29300	29300	29300	29300	0
92	20250407	182700	61871400	29300	29300	29300	29300	62
93	20250407	182600	61871400	29300	29300	29300	29300	0
94	20250407	182500	61871400	29300	29300	29300	29300	0
95	20250407	182400	61871400	29300	29300	29300	29300	0
96	20250407	182300	61871400	29300	29300	29300	29300	0
97	20250407	182200	61871400	29300	29300	29300	29300	0
98	20250407	182100	61871400	29300	29300	29300	29300	0
99	20250407	182000	61871400	29300	29300	29300	29300	0
100	20250407	181900	61871400	29300	29300	29300	29300	0
101	20250407	181800	61871400	29300	29300	29300	29300	0
102	20250407	181700	61871400	29300	29300	29300	29300	0
103	20250407	181600	61871400	29300	29300	29300	29300	0
104	20250407	181500	61871400	29300	29300	29300	29300	0
105	20250407	181400	61871400	29300	29300	29300	29300	0
106	20250407	181300	61871400	29300	29300	29300	29300	0
107	20250407	181200	61871400	29300	29300	29300	29300	0
108	20250407	181100	61871400	29300	29300	29300	29300	0
109	20250407	181000	61871400	29300	29300	29300	29300	0
110	20250407	180900	61871400	29300	29300	29300	29300	0
111	20250407	180800	61871400	29300	29300	29300	29300	0
112	20250407	180700	61871400	29300	29300	29300	29300	0
113	20250407	180600	61871400	29300	29300	29300	29300	0
114	20250407	180500	61871400	29300	29300	29300	29300	0
115	20250407	180400	61871400	29300	29300	29300	29300	0
116	20250407	180300	61871400	29300	29300	29300	29300	0
117	20250407	180200	61871400	29300	29300	29300	29300	0
118	20250407	180100	61871400	29300	29300	29300	29300	0
119	20250407	180000	61871400	29300	29300	29300	29300	0
120	20250407	175900	61871400	29300	29300	29300	29300	0
121	20250407	175800	61871400	29300	29300	29300	29300	0
122	20250407	175700	61871400	29300	29300	29300	29300	62
123	20250407	175600	61871400	29300	29300	29300	29300	0
124	20250407	175500	61871400	29300	29300	29300	29300	0
125	20250407	175400	61871400	29300	29300	29300	29300	0
126	20250407	175300	61871400	29300	29300	29300	29300	0
127	20250407	175200	61871400	29300	29300	29300	29300	0
128	20250407	175100	61871400	29300	29300	29300	29300	0
129	20250407	175000	61871400	29300	29300	29300	29300	0
130	20250407	174900	61871400	29300	29300	29300	29300	0
131	20250407	174800	61871400	29300	29300	29300	29300	0
132	20250407	174700	61871400	29300	29300	29300	29300	0
133	20250407	174600	61871400	29300	29300	29300	29300	0
134	20250407	174500	61871400	29300	29300	29300	29300	0
135	20250407	174400	61871400	29300	29300	29300	29300	0
136	20250407	174300	61871400	29300	29300	29300	29300	0
137	20250407	174200	61871400	29300	29300	29300	29300	0
138	20250407	174100	61871400	29300	29300	29300	29300	0
139	20250407	174000	61871400	29300	29300	29300	29300	0
140	20250407	173900	61871400	29300	29300	29300	29300	0
141	20250407	173800	61871400	29300	29300	29300	29300	0
142	20250407	173700	61871400	29300	29300	29300	29300	0
143	20250407	173600	61871400	29300	29300	29300	29300	0
144	20250407	173500	61871400	29300	29300	29300	29300	0
145	20250407	173400	61871400	29300	29300	29300	29300	0
146	20250407	173300	61871400	29300	29300	29300	29300	0
147	20250407	173200	61871400	29300	29300	29300	29300	0
148	20250407	173100	61871400	29300	29300	29300	29300	0
149	20250407	173000	61871400	29300	29300	29300	29300	0
150	20250407	172900	61871400	29300	29300	29300	29300	0
151	20250407	172800	61871400	29300	29300	29300	29300	0
152	20250407	172700	61871400	29300	29300	29300	29300	62
153	20250407	172600	61871400	29300	29300	29300	29300	0
154	20250407	172500	61871400	29300	29300	29300	29300	0
155	20250407	172400	61871400	29300	29300	29300	29300	0
156	20250407	172300	61871400	29300	29300	29300	29300	0
157	20250407	172200	61871400	29300	29300	29300	29300	0
158	20250407	172100	61871400	29300	29300	29300	29300	0
159	20250407	172000	61871400	29300	29300	29300	29300	0
160	20250407	171900	61871400	29300	29300	29300	29300	0
161	20250407	171800	61871400	29300	29300	29300	29300	0
162	20250407	171700	61871400	29300	29300	29300	29300	0
163	20250407	171600	61871400	29300	29300	29300	29300	0
164	20250407	171500	61871400	29300	29300	29300	29300	0
165	20250407	171400	61871400	29300	29300	29300	29300	0
166	20250407	171300	61871400	29300	29300	29300	29300	0
167	20250407	171200	61871400	29300	29300	29300	29300	0
168	20250407	171100	61871400	29300	29300	29300	29300	0
169	20250407	171000	61871400	29300	29300	29300	29300	0
170	20250407	170900	61871400	29300	29300	29300	29300	0
171	20250407	170800	61871400	29300	29300	29300	29300	0
172	20250407	170700	61871400	29300	29300	29300	29300	0
173	20250407	170600	61871400	29300	29300	29300	29300	0
174	20250407	170500	61871400	29300	29300	29300	29300	0
175	20250407	170400	61871400	29300	29300	29300	29300	0
176	20250407	170300	61871400	29300	29300	29300	29300	0
177	20250407	170200	61871400	29300	29300	29300	29300	0
178	20250407	170100	61871400	29300	29300	29300	29300	0
179	20250407	170000	61871400	29300	29300	29300	29300	0
180	20250407	165900	61871400	29300	29300	29300	29300	0
181	20250407	165800	61871400	29300	29300	29300	29300	0
182	20250407	165700	61871400	29300	29300	29300	29300	62
183	20250407	165600	61871400	29300	29300	29300	29300	0
184	20250407	165500	61871400	29300	29300	29300	29300	0
185	20250407	165400	61871400	29300	29300	29300	29300	0
186	20250407	165300	61871400	29300	29300	29300	29300	0
187	20250407	165200	61871400	29300	29300	29300	29300	0
188	20250407	165100	61871400	29300	29300	29300	29300	0
189	20250407	165000	61871400	29300	29300	29300	29300	0
190	20250407	164900	61871400	29300	29300	29300	29300	0
191	20250407	164800	61871400	29300	29300	29300	29300	0
192	20250407	164700	61871400	29300	29300	29300	29300	0
193	20250407	164600	61871400	29300	29300	29300	29300	0
194	20250407	164500	61871400	29300	29300	29300	29300	0
195	20250407	164400	61871400	29300	29300	29300	29300	0
196	20250407	164300	61871400	29300	29300	29300	29300	0
197	20250407	164200	61871400	29300	29300	29300	29300	0
198	20250407	164100	61871400	29300	29300	29300	29300	0
199	20250407	164000	61871400	29300	29300	29300	29300	0
200	20250407	163900	61871400	29300	29300	29300	29300	0
201	20250407	163800	61871400	29300	29300	29300	29300	0
202	20250407	163700	61871400	29300	29300	29300	29300	0
203	20250407	163600	61871400	29300	29300	29300	29300	0
204	20250407	163500	61871400	29300	29300	29300	29300	0
205	20250407	163400	61871400	29300	29300	29300	29300	0
206	20250407	163300	61871400	29300	29300	29300	29300	0
207	20250407	163200	61871400	29300	29300	29300	29300	0
208	20250407	163100	61871400	29300	29300	29300	29300	0
209	20250407	163000	61871400	29300	29300	29300	29300	0
210	20250407	162900	61871400	29300	29300	29300	29300	0
211	20250407	162800	61871400	29300	29300	29300	29300	0
212	20250407	162700	61871400	29300	29300	29300	29300	62
213	20250407	162600	61871400	29300	29300	29300	29300	0
214	20250407	162500	61871400	29300	29300	29300	29300	0
215	20250407	162400	61871400	29300	29300	29300	29300	0
216	20250407	162300	61871400	29300	29300	29300	29300	0
217	20250407	162200	61871400	29300	29300	29300	29300	0
218	20250407	162100	61871400	29300	29300	29300	29300	0
219	20250407	162000	61871400	29300	29300	29300	29300	0
220	20250407	161900	61871400	29300	29300	29300	29300	0
221	20250407	161800	61871400	29300	29300	29300	29300	0
222	20250407	161700	61871400	29300	29300	29300	29300	0
223	20250407	161600	61871400	29300	29300	29300	29300	0
224	20250407	161500	61871400	29300	29300	29300	29300	0
225	20250407	161400	61871400	29300	29300	29300	29300	0
226	20250407	161300	61871400	29300	29300	29300	29300	0
227	20250407	161200	61871400	29300	29300	29300	29300	0
228	20250407	161100	61871400	29300	29300	29300	29300	0
229	20250407	161000	61871400	29300	29300	29300	29300	0
230	20250407	160900	61871400	29300	29300	29300	29300	0
231	20250407	160800	61871400	29300	29300	29300	29300	0
232	20250407	160700	61871400	29300	29300	29300	29300	0
233	20250407	160600	61871400	29300	29300	29300	29300	0
234	20250407	160500	61871400	29300	29300	29300	29300	0
235	20250407	160400	61871400	29300	29300	29300	29300	0
236	20250407	160300	61871400	29300	29300	29300	29300	0
237	20250407	160200	61871400	29300	29300	29300	29300	0
238	20250407	160100	61871400	29300	29300	29300	29300	0
239	20250407	160000	61871400	29300	29300	29300	29300	0
240	20250407	155900	61871400	29300	29300	29300	29300	0
241	20250407	155800	61871400	29300	29300	29300	29300	0
242	20250407	155700	61871400	29300	29300	29300	29300	62
243	20250407	155600	61871400	29300	29300	29300	29300	0
244	20250407	155500	61871400	29300	29300	29300	29300	0
245	20250407	155400	61871400	29300	29300	29300	29300	0
246	20250407	155300	61871400	29300	29300	29300	29300	0
247	20250407	155200	61871400	29300	29300	29300	29300	0
248	20250407	155100	61871400	29300	29300	29300	29300	0
249	20250407	155000	61871400	29300	29300	29300	29300	0
250	20250407	154900	61871400	29300	29300	29300	29300	0
251	20250407	154800	61871400	29300	29300	29300	29300	0
252	20250407	154700	61871400	29300	29300	29300	29300	0
253	20250407	154600	61871400	29300	29300	29300	29300	0
254	20250407	154500	61871400	29300	29300	29300	29300	0
255	20250407	154400	61871400	29300	29300	29300	29300	0
256	20250407	154300	61871400	29300	29300	29300	29300	0
257	20250407	154200	61871400	29300	29300	29300	29300	0
258	20250407	154100	61871400	29300	29300	29300	29300	0
259	20250407	154000	61871400	29300	29300	29300	29300	0
260	20250407	153900	61871400	29300	29300	29300	29300	0
261	20250407	153800	61871400	29300	29300	29300	29300	0
262	20250407	153700	61871400	29300	29300	29300	29300	0
263	20250407	153600	61871400	29300	29300	29300	29300	0
264	20250407	153500	61871400	29300	29300	29300	29300	0
265	20250407	153400	61871400	29300	29300	29300	29300	0
266	20250407	153300	61871400	29300	29300	29300	29300	0
267	20250407	153200	61871400	29300	29300	29300	29300	0
268	20250407	153100	61871400	29300	29300	29300	29300	0
269	20250407	153000	61871400	29300	29300	29300	29300	62
270	20250407	152900	60054800	29400	29400	29400	29400	0
271	20250407	152800	60054800	29400	29400	29400	29400	0
272	20250407	152700	60054800	29400	29400	29400	29400	0
273	20250407	152600	60054800	29400	29400	29400	29400	0
274	20250407	152500	60054800	29400	29400	29400	29400	0
275	20250407	152400	60054800	29400	29400	29400	29400	0
276	20250407	152300	60054800	29400	29400	29400	29400	0
277	20250407	152200	60054800	29400	29400	29400	29400	0
278	20250407	152100	60054800	29400	29400	29400	29400	0
279	20250407	152000	60054800	29400	29400	29400	29400	0
280	20250407	151900	60054800	29400	29500	29600	29400	47
281	20250407	151800	58667750	29500	29500	29500	29500	21
282	20250407	151700	58048250	29350	29450	29450	29350	46
283	20250407	151600	56697650	29450	29450	29450	29450	2
284	20250407	151500	56638750	29450	29450	29450	29450	3
285	20250407	151400	56550400	29300	29300	29300	29300	0
286	20250407	151300	56550400	29300	29300	29300	29300	0
287	20250407	151200	56550400	29300	29300	29300	29300	0
288	20250407	151100	56550400	29300	29300	29300	29300	0
289	20250407	151000	56550400	29300	29350	29400	29250	84
290	20250407	150900	54085250	29350	29350	29350	29350	0
291	20250407	150800	54085250	29350	29350	29350	29350	3
292	20250407	150700	53997200	29300	29300	29300	29300	7
293	20250407	150600	53792100	29300	29300	29300	29300	0
294	20250407	150500	53792100	29300	29300	29300	29300	0
295	20250407	150400	53792100	29300	29300	29300	29300	2
296	20250407	150300	53733500	29200	29200	29200	29200	0
297	20250407	150200	53733500	29200	29200	29200	29200	0
298	20250407	150100	53733500	29200	29200	29200	29200	0
299	20250407	150000	53733500	29200	29200	29200	29200	0
300	20250407	145900	53733500	29200	29200	29200	29200	0
301	20250407	145800	53733500	29200	29200	29200	29200	0
302	20250407	145700	53733500	29200	29200	29200	29200	0
303	20250407	145600	53733500	29200	29200	29200	29200	0
304	20250407	145500	53733500	29200	29200	29200	29200	0
305	20250407	145400	53733500	29200	29200	29200	29200	0
306	20250407	145300	53733500	29200	29200	29200	29200	0
307	20250407	145200	53733500	29200	29200	29200	29200	0
308	20250407	145100	53733500	29200	29200	29200	29200	0
309	20250407	145000	53733500	29200	29200	29200	29200	0
310	20250407	144900	53733500	29200	29250	29250	29200	12
311	20250407	144800	53382550	29350	29350	29350	29350	0
312	20250407	144700	53382550	29350	29350	29350	29350	0
313	20250407	144600	53382550	29350	29350	29350	29350	0
314	20250407	144500	53382550	29350	29350	29350	29350	0
315	20250407	144400	53382550	29350	29350	29350	29350	0
316	20250407	144300	53382550	29350	29350	29350	29350	0
317	20250407	144200	53382550	29350	29350	29350	29350	0
318	20250407	144100	53382550	29350	29350	29350	29350	0
319	20250407	144000	53382550	29350	29350	29350	29350	26
320	20250407	143900	52619450	29150	29150	29150	29150	0
321	20250407	143800	52619450	29150	29150	29150	29150	0
322	20250407	143700	52619450	29150	29150	29150	29150	0
323	20250407	143600	52619450	29150	29150	29150	29150	0
324	20250407	143500	52619450	29150	29150	29150	29150	0
325	20250407	143400	52619450	29150	29150	29150	29150	0
326	20250407	143300	52619450	29150	29150	29150	29150	0
327	20250407	143200	52619450	29150	29150	29150	29150	0
328	20250407	143100	52619450	29150	29150	29150	29150	0
329	20250407	143000	52619450	29150	29150	29150	29150	0
330	20250407	142900	52619450	29150	29150	29150	29150	0
331	20250407	142800	52619450	29150	29150	29150	29150	0
332	20250407	142700	52619450	29150	29150	29150	29150	0
333	20250407	142600	52619450	29150	29150	29150	29150	0
334	20250407	142500	52619450	29150	29150	29150	29150	0
335	20250407	142400	52619450	29150	29150	29150	29150	0
336	20250407	142300	52619450	29150	29150	29150	29150	0
337	20250407	142200	52619450	29150	29150	29150	29150	0
338	20250407	142100	52619450	29150	29150	29150	29150	0
339	20250407	142000	52619450	29150	29150	29150	29150	0
340	20250407	141900	52619450	29150	29150	29150	29150	0
341	20250407	141800	52619450	29150	29150	29150	29150	0
342	20250407	141700	52619450	29150	29150	29150	29150	0
343	20250407	141600	52619450	29150	29150	29150	29150	0
344	20250407	141500	52619450	29150	29150	29150	29150	0
345	20250407	141400	52619450	29150	29150	29150	29150	0
346	20250407	141300	52619450	29150	29150	29150	29150	10
347	20250407	141200	52327950	29400	29400	29400	29400	3
348	20250407	141100	52239750	29350	29350	29350	29350	0
349	20250407	141000	52239750	29350	29350	29350	29350	0
350	20250407	140900	52239750	29350	29350	29350	29350	0
351	20250407	140800	52239750	29350	29350	29350	29350	0
352	20250407	140700	52239750	29350	29350	29350	29350	0
353	20250407	140600	52239750	29350	29350	29350	29350	0
354	20250407	140500	52239750	29350	29350	29350	29350	0
355	20250407	140400	52239750	29350	29350	29350	29350	0
356	20250407	140300	52239750	29350	29350	29350	29350	0
357	20250407	140200	52239750	29350	29350	29350	29350	0
358	20250407	140100	52239750	29350	29350	29350	29350	0
359	20250407	140000	52239750	29350	29350	29350	29350	0
360	20250407	135900	52239750	29350	29350	29350	29350	0
361	20250407	135800	52239750	29350	29350	29350	29350	12
362	20250407	135700	51887550	29200	29200	29200	29200	0
363	20250407	135600	51887550	29200	29200	29200	29200	0
364	20250407	135500	51887550	29200	29200	29200	29200	0
365	20250407	135400	51887550	29200	29200	29200	29200	0
366	20250407	135300	51887550	29200	29200	29200	29200	38
367	20250407	135200	50777950	29200	29200	29200	29200	0
368	20250407	135100	50777950	29200	29200	29200	29200	0
369	20250407	135000	50777950	29200	29200	29200	29200	0
370	20250407	134900	50777950	29200	29200	29200	29200	0
371	20250407	134800	50777950	29200	29200	29200	29200	0
372	20250407	134700	50777950	29200	29200	29200	29200	2
373	20250407	134600	50719550	29450	29450	29450	29450	0
374	20250407	134500	50719550	29450	29450	29450	29450	1
375	20250407	134400	50690100	29250	29250	29700	29250	91
376	20250407	134300	48026700	29350	29350	29350	29350	0
377	20250407	134200	48026700	29350	29350	29350	29350	29
378	20250407	134100	47175550	29400	29400	29400	29400	0
379	20250407	134000	47175550	29400	29400	29400	29400	0
380	20250407	133900	47175550	29400	29400	29400	29400	0
381	20250407	133800	47175550	29400	29600	29600	29400	6
382	20250407	133700	46998400	29500	29350	29500	29350	2
383	20250407	133600	46939550	29300	29350	29600	29300	71
384	20250407	133500	44853900	29350	29350	29350	29350	1
385	20250407	133400	44824550	29350	29350	29350	29300	11
386	20250407	133300	44502100	29450	29450	29450	29450	0
387	20250407	133200	44502100	29450	29450	29450	29450	1
388	20250407	133100	44472650	29450	29450	29450	29450	0
389	20250407	133000	44472650	29450	29450	29450	29450	1
390	20250407	132900	44443200	29500	29500	29500	29500	0
391	20250407	132800	44443200	29500	29500	29500	29500	0
392	20250407	132700	44443200	29500	29500	29500	29500	1
393	20250407	132600	44413700	29550	29550	29550	29550	0
394	20250407	132500	44413700	29550	29550	29550	29550	3
395	20250407	132400	44325050	29550	29550	29550	29550	1
396	20250407	132300	44295500	29600	29650	29650	29600	2
397	20250407	132200	44236250	29900	29450	29900	29450	33
398	20250407	132100	43259900	29600	29600	29600	29600	0
399	20250407	132000	43259900	29600	29600	29600	29600	0
400	20250407	131900	43259900	29600	29600	29600	29600	0
401	20250407	131800	43259900	29600	29600	29600	29600	0
402	20250407	131700	43259900	29600	29600	29600	29600	0
403	20250407	131600	43259900	29600	29600	29600	29600	0
404	20250407	131500	43259900	29600	29450	29600	29450	11
405	20250407	131400	42935350	29450	29450	29450	29450	26
406	20250407	131300	42169650	29500	29500	29500	29500	0
407	20250407	131200	42169650	29500	29500	29500	29500	0
408	20250407	131100	42169650	29500	29350	29500	29350	3
409	20250407	131000	42081450	29350	29350	29350	29350	0
410	20250407	130900	42081450	29350	29350	29350	29350	3
411	20250407	130800	41993400	29200	29200	29200	29200	0
412	20250407	130700	41993400	29200	29200	29200	29200	0
413	20250407	130600	41993400	29200	29200	29200	29200	0
414	20250407	130500	41993400	29200	29200	29200	29200	0
415	20250407	130400	41993400	29200	29200	29200	29200	0
416	20250407	130300	41993400	29200	29300	29300	29200	30
417	20250407	130200	41114950	29350	29350	29350	29350	0
418	20250407	130100	41114950	29350	29350	29350	29350	0
419	20250407	130000	41114950	29350	29350	29350	29350	0
420	20250407	125900	41114950	29350	29350	29350	29350	0
421	20250407	125800	41114950	29350	29350	29350	29350	29
422	20250407	125700	40263800	29400	29400	29400	29400	0
423	20250407	125600	40263800	29400	29400	29400	29400	0
424	20250407	125500	40263800	29400	29400	29400	29400	0
425	20250407	125400	40263800	29400	29400	29400	29400	20
426	20250407	125300	39675800	29450	29450	29450	29450	0
427	20250407	125200	39675800	29450	29450	29450	29450	0
428	20250407	125100	39675800	29450	29450	29450	29450	20
429	20250407	125000	39086800	29450	29450	29450	29450	0
430	20250407	124900	39086800	29450	29450	29450	29450	0
431	20250407	124800	39086800	29450	29450	29450	29450	0
432	20250407	124700	39086800	29450	29450	29450	29450	0
433	20250407	124600	39086800	29450	29450	29450	29450	0
434	20250407	124500	39086800	29450	29450	29450	29450	0
435	20250407	124400	39086800	29450	29450	29450	29450	0
436	20250407	124300	39086800	29450	29450	29450	29450	0
437	20250407	124200	39086800	29450	29450	29450	29450	0
438	20250407	124100	39086800	29450	29450	29450	29450	0
439	20250407	124000	39086800	29450	29250	29450	29250	74
440	20250407	123900	36915800	29200	29200	29200	29200	9
441	20250407	123800	36653000	29200	29200	29200	29200	0
442	20250407	123700	36653000	29200	29200	29200	29200	0
443	20250407	123600	36653000	29200	29200	29200	29200	0
444	20250407	123500	36653000	29200	29200	29200	29200	0
445	20250407	123400	36653000	29200	29200	29200	29200	0
446	20250407	123300	36653000	29200	29200	29200	29200	0
447	20250407	123200	36653000	29200	29200	29200	29200	0
448	20250407	123100	36653000	29200	29200	29200	29200	0
449	20250407	123000	36653000	29200	29200	29200	29200	0
450	20250407	122900	36653000	29200	29200	29200	29200	0
451	20250407	122800	36653000	29200	29200	29200	29200	0
452	20250407	122700	36653000	29200	29200	29200	29200	0
453	20250407	122600	36653000	29200	29200	29200	29200	0
454	20250407	122500	36653000	29200	29200	29200	29200	7
455	20250407	122400	36448600	29150	29150	29150	29150	41
456	20250407	122300	35253450	29050	29050	29050	29050	0
457	20250407	122200	35253450	29050	29050	29050	29050	0
458	20250407	122100	35253450	29050	29050	29050	29050	0
459	20250407	122000	35253450	29050	29050	29050	29050	0
460	20250407	121900	35253450	29050	29050	29050	29050	0
461	20250407	121800	35253450	29050	29050	29050	29050	0
462	20250407	121700	35253450	29050	29050	29050	29050	0
463	20250407	121600	35253450	29050	29050	29050	29050	0
464	20250407	121500	35253450	29050	29050	29050	29050	0
465	20250407	121400	35253450	29050	29050	29050	29050	40
466	20250407	121300	34091450	29100	29100	29100	29100	0
467	20250407	121200	34091450	29100	29100	29100	29100	47
468	20250407	121100	32723750	29100	29100	29100	29100	0
469	20250407	121000	32723750	29100	29100	29100	29100	0
470	20250407	120900	32723750	29100	29100	29100	29100	0
471	20250407	120800	32723750	29100	29100	29100	29100	0
472	20250407	120700	32723750	29100	29100	29100	29100	0
473	20250407	120600	32723750	29100	29100	29100	29100	0
474	20250407	120500	32723750	29100	29100	29100	29100	3
475	20250407	120400	32636450	29100	29100	29100	29100	0
476	20250407	120300	32636450	29100	29100	29100	29100	0
477	20250407	120200	32636450	29100	29100	29100	29100	0
478	20250407	120100	32636450	29100	29100	29100	29100	0
479	20250407	120000	32636450	29100	29100	29100	29100	0
480	20250407	115900	32636450	29100	29100	29100	29100	0
481	20250407	115800	32636450	29100	29100	29100	29100	0
482	20250407	115700	32636450	29100	29100	29100	29100	0
483	20250407	115600	32636450	29100	29100	29100	29100	0
484	20250407	115500	32636450	29100	29100	29100	29100	1
485	20250407	115400	32607350	29100	29100	29100	29100	0
486	20250407	115300	32607350	29100	29100	29100	29100	0
487	20250407	115200	32607350	29100	29100	29100	29100	0
488	20250407	115100	32607350	29100	29100	29100	29100	0
489	20250407	115000	32607350	29100	29100	29100	29100	0
490	20250407	114900	32607350	29100	29100	29100	29100	0
491	20250407	114800	32607350	29100	29100	29100	29100	0
492	20250407	114700	32607350	29100	29100	29100	29100	0
493	20250407	114600	32607350	29100	29100	29100	29100	0
494	20250407	114500	32607350	29100	29100	29100	29100	0
495	20250407	114400	32607350	29100	29100	29100	29100	50
496	20250407	114300	31152350	29100	29100	29100	29100	0
497	20250407	114200	31152350	29100	29100	29100	29100	0
498	20250407	114100	31152350	29100	29100	29100	29100	0
499	20250407	114000	31152350	29100	29100	29100	29100	0
500	20250407	113900	31152350	29100	29100	29100	29100	0
501	20250407	113800	31152350	29100	29100	29100	29100	65
502	20250407	113700	29260850	29200	29200	29200	29200	12
503	20250407	113600	28910450	29400	29400	29400	29400	0
504	20250407	113500	28910450	29400	29400	29400	29400	0
505	20250407	113400	28910450	29400	29400	29400	29400	0
506	20250407	113300	28910450	29400	29400	29400	29400	0
507	20250407	113200	28910450	29400	29400	29400	29400	0
508	20250407	113100	28910450	29400	29400	29400	29400	0
509	20250407	113000	28910450	29400	29400	29400	29400	0
510	20250407	112900	28910450	29400	29400	29400	29400	0
511	20250407	112800	28910450	29400	29400	29400	29400	0
512	20250407	112700	28910450	29400	29400	29400	29400	0
513	20250407	112600	28910450	29400	29400	29400	29400	0
514	20250407	112500	28910450	29400	29400	29400	29400	0
515	20250407	112400	28910450	29400	29400	29400	29400	0
516	20250407	112300	28910450	29400	29400	29400	29400	0
517	20250407	112200	28910450	29400	29400	29400	29400	0
518	20250407	112100	28910450	29400	29400	29400	29400	0
519	20250407	112000	28910450	29400	29400	29400	29400	0
520	20250407	111900	28910450	29400	29400	29400	29400	0
521	20250407	111800	28910450	29400	29400	29400	29400	0
522	20250407	111700	28910450	29400	29400	29400	29400	0
523	20250407	111600	28910450	29400	29400	29400	29400	1
524	20250407	111500	28881050	29400	29400	29400	29400	0
525	20250407	111400	28881050	29400	29400	29400	29400	2
526	20250407	111300	28822250	29200	29200	29200	29200	0
527	20250407	111200	28822250	29200	29200	29200	29200	0
528	20250407	111100	28822250	29200	29200	29200	29200	0
529	20250407	111000	28822250	29200	29200	29200	29200	0
530	20250407	110900	28822250	29200	29200	29200	29200	0
531	20250407	110800	28822250	29200	29200	29200	29200	0
532	20250407	110700	28822250	29200	29200	29200	29200	5
533	20250407	110600	28676250	29200	29200	29200	29200	0
534	20250407	110500	28676250	29200	29200	29200	29200	0
535	20250407	110400	28676250	29200	29200	29200	29200	0
536	20250407	110300	28676250	29200	29200	29200	29200	0
537	20250407	110200	28676250	29200	29200	29200	29200	0
538	20250407	110100	28676250	29200	29200	29200	29200	0
539	20250407	110000	28676250	29200	29200	29200	29200	0
540	20250407	105900	28676250	29200	29200	29200	29200	0
541	20250407	105800	28676250	29200	29200	29200	29200	0
542	20250407	105700	28676250	29200	29200	29200	29200	0
543	20250407	105600	28676250	29200	29200	29200	29200	0
544	20250407	105500	28676250	29200	29200	29200	29200	0
545	20250407	105400	28676250	29200	29200	29200	29200	0
546	20250407	105300	28676250	29200	29200	29200	29200	0
547	20250407	105200	28676250	29200	29200	29200	29200	0
548	20250407	105100	28676250	29200	29200	29200	29200	0
549	20250407	105000	28676250	29200	29200	29200	29200	0
550	20250407	104900	28676250	29200	29200	29200	29200	3
551	20250407	104800	28588650	29200	29200	29200	29200	50
552	20250407	104700	27128650	29300	29300	29300	29300	0
553	20250407	104600	27128650	29300	29300	29300	29300	0
554	20250407	104500	27128650	29300	29300	29300	29300	0
555	20250407	104400	27128650	29300	29300	29300	29300	0
556	20250407	104300	27128650	29300	29300	29300	29300	0
557	20250407	104200	27128650	29300	29300	29300	29300	0
558	20250407	104100	27128650	29300	29300	29300	29300	0
559	20250407	104000	27128650	29300	29300	29300	29300	0
560	20250407	103900	27128650	29300	29300	29300	29300	6
561	20250407	103800	26952850	29250	29250	29250	29250	0
562	20250407	103700	26952850	29250	29250	29250	29250	2
563	20250407	103600	26894350	29450	29450	29450	29450	0
564	20250407	103500	26894350	29450	29450	29450	29450	0
565	20250407	103400	26894350	29450	29450	29450	29450	0
566	20250407	103300	26894350	29450	29450	29450	29450	0
567	20250407	103200	26894350	29450	29450	29450	29450	0
568	20250407	103100	26894350	29450	29450	29450	29450	0
569	20250407	103000	26894350	29450	29450	29450	29450	0
570	20250407	102900	26894350	29450	29450	29450	29450	0
571	20250407	102800	26894350	29450	29450	29450	29450	0
572	20250407	102700	26894350	29450	29450	29450	29450	0
573	20250407	102600	26894350	29450	29450	29450	29450	0
574	20250407	102500	26894350	29450	29450	29450	29450	0
575	20250407	102400	26894350	29450	29350	29450	29350	9
576	20250407	102300	26629500	29300	29300	29300	29300	0
577	20250407	102200	26629500	29300	29300	29300	29300	21
578	20250407	102100	26014200	29250	29250	29250	29250	0
579	20250407	102000	26014200	29250	29250	29250	29250	0
580	20250407	101900	26014200	29250	29250	29250	29250	14
581	20250407	101800	25604700	29250	29250	29250	29250	0
582	20250407	101700	25604700	29250	29250	29250	29250	0
583	20250407	101600	25604700	29250	29250	29250	29250	0
584	20250407	101500	25604700	29250	29250	29250	29250	0
585	20250407	101400	25604700	29250	29250	29250	29250	0
586	20250407	101300	25604700	29250	29250	29250	29250	0
587	20250407	101200	25604700	29250	29250	29250	29250	0
588	20250407	101100	25604700	29250	29250	29250	29250	0
589	20250407	101000	25604700	29250	29200	29250	29200	2
590	20250407	100900	25546250	29050	29050	29050	29050	0
591	20250407	100800	25546250	29050	29050	29050	29050	0
592	20250407	100700	25546250	29050	29050	29050	29050	0
593	20250407	100600	25546250	29050	29050	29050	29050	20
594	20250407	100500	24965250	29100	29100	29100	29100	0
595	20250407	100400	24965250	29100	29100	29100	29100	0
596	20250407	100300	24965250	29100	29100	29100	29100	0
597	20250407	100200	24965250	29100	29100	29100	29100	0
598	20250407	100100	24965250	29100	29100	29100	29100	0
599	20250407	100000	24965250	29100	29100	29100	29100	0
600	20250407	095900	24965250	29100	29100	29100	29100	0
601	20250407	095800	24965250	29100	29100	29100	29100	0
602	20250407	095700	24965250	29100	29100	29100	29100	0
603	20250407	095600	24965250	29100	29100	29100	29100	182
604	20250407	095500	19669050	29150	29150	29150	29150	0
605	20250407	095400	19669050	29150	29150	29150	29150	0
606	20250407	095300	19669050	29150	29150	29150	29150	7
607	20250407	095200	19465000	29150	29150	29150	29150	0
608	20250407	095100	19465000	29150	29150	29150	29150	0
609	20250407	095000	19465000	29150	29150	29150	29150	0
610	20250407	094900	19465000	29150	29150	29150	29150	1
611	20250407	094800	19435850	29200	29200	29200	29200	34
612	20250407	094700	18443050	29250	29250	29250	29250	0
613	20250407	094600	18443050	29250	29300	29300	29250	67
614	20250407	094500	16482450	29400	29400	29400	29400	0
615	20250407	094400	16482450	29400	29400	29400	29400	0
616	20250407	094300	16482450	29400	29400	29400	29400	0
617	20250407	094200	16482450	29400	29400	29400	29400	0
618	20250407	094100	16482450	29400	29400	29400	29400	0
619	20250407	094000	16482450	29400	29400	29400	29400	0
620	20250407	093900	16482450	29400	29400	29400	29400	0
621	20250407	093800	16482450	29400	29400	29400	29400	0
622	20250407	093700	16482450	29400	29400	29400	29400	0
623	20250407	093600	16482450	29400	29400	29400	29400	21
624	20250407	093500	15865050	29400	29400	29400	29400	0
625	20250407	093400	15865050	29400	29400	29400	29400	0
626	20250407	093300	15865050	29400	29400	29400	29400	0
627	20250407	093200	15865050	29400	29400	29400	29400	1
628	20250407	093100	15835650	29350	29350	29400	29350	19
629	20250407	093000	15277950	29350	29350	29350	29350	0
630	20250407	092900	15277950	29350	29350	29350	29350	0
631	20250407	092800	15277950	29350	29350	29350	29350	11
632	20250407	092700	14955100	29150	29150	29150	29150	26
633	20250407	092600	14197200	29100	29100	29100	29100	0
634	20250407	092500	14197200	29100	29100	29100	29100	0
635	20250407	092400	14197200	29100	29100	29100	29100	0
636	20250407	092300	14197200	29100	29100	29100	29100	0
637	20250407	092200	14197200	29100	29350	29350	29100	59
638	20250407	092100	12470900	29400	29400	29400	29400	0
639	20250407	092000	12470900	29400	29400	29400	29400	0
640	20250407	091900	12470900	29400	29400	29400	29400	0
641	20250407	091800	12470900	29400	29400	29400	29400	0
642	20250407	091700	12470900	29400	29400	29400	29400	63
643	20250407	091600	10618700	29450	29450	29450	29450	0
644	20250407	091500	10618700	29450	29550	29600	29450	96
645	20250407	091400	7784500	29450	29350	29450	29300	42
646	20250407	091300	6552300	29700	29800	29800	29700	40
647	20250407	091200	5362300	30150	29500	30200	29500	60
648	20250407	091100	3567150	29050	29050	29050	29050	0
649	20250407	091000	3567150	29050	29150	29150	29050	92
650	20250407	090900	888100	30400	30400	30400	30400	0
651	20250407	090800	888100	30400	30400	30400	30400	0
652	20250407	090700	888100	30400	30400	30400	30400	0
653	20250407	090600	888100	30400	30400	30400	30400	0
654	20250407	090500	888100	30400	30400	30400	30400	0
655	20250407	090400	888100	30400	30400	30400	30400	0
656	20250407	090300	888100	30400	29550	30400	29550	20
657	20250407	090200	294600	29550	29450	29550	29450	10
658	20250407	090100	0	30400	30400	30400	30400	0
659	20250407	090000	0	30400	30400	30400	30400	0