KissMeData/145990/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200700	402022225	41550	41550	41550	41550	53
3	20250409	200600	402022225	41550	41550	41550	41550	0
4	20250409	200500	402022225	41550	41550	41550	41550	0
5	20250409	200400	402022225	41550	41550	41550	41550	0
6	20250409	200300	402022225	41550	41550	41550	41550	0
7	20250409	200200	402022225	41550	41550	41550	41550	0
8	20250409	200100	402022225	41550	41550	41550	41550	0
9	20250409	200000	402022225	41550	41550	41550	41550	0
10	20250409	195900	402022225	41550	41550	41550	41550	0
11	20250409	195800	402022225	41550	41550	41550	41550	0
12	20250409	195700	402022225	41550	41550	41550	41550	0
13	20250409	195600	402022225	41550	41550	41550	41550	0
14	20250409	195500	402022225	41550	41550	41550	41550	0
15	20250409	195400	402022225	41550	41550	41550	41550	0
16	20250409	195300	402022225	41550	41550	41550	41550	0
17	20250409	195200	402022225	41550	41550	41550	41550	0
18	20250409	195100	402022225	41550	41550	41550	41550	0
19	20250409	195000	402022225	41550	41550	41550	41550	0
20	20250409	194900	402022225	41550	41550	41550	41550	0
21	20250409	194800	402022225	41550	41550	41550	41550	0
22	20250409	194700	402022225	41550	41550	41550	41550	0
23	20250409	194600	402022225	41550	41550	41550	41550	0
24	20250409	194500	402022225	41550	41550	41550	41550	0
25	20250409	194400	402022225	41550	41550	41550	41550	0
26	20250409	194300	402022225	41550	41550	41550	41550	0
27	20250409	194200	402022225	41550	41550	41550	41550	0
28	20250409	194100	402022225	41550	41550	41550	41550	0
29	20250409	194000	402022225	41550	41550	41550	41550	0
30	20250409	193900	402022225	41550	41550	41550	41550	0
31	20250409	193800	402022225	41550	41550	41550	41550	0
32	20250409	193700	402022225	41550	41550	41550	41550	53
33	20250409	193600	402022225	41550	41550	41550	41550	0
34	20250409	193500	402022225	41550	41550	41550	41550	0
35	20250409	193400	402022225	41550	41550	41550	41550	0
36	20250409	193300	402022225	41550	41550	41550	41550	0
37	20250409	193200	402022225	41550	41550	41550	41550	0
38	20250409	193100	402022225	41550	41550	41550	41550	0
39	20250409	193000	402022225	41550	41550	41550	41550	0
40	20250409	192900	402022225	41550	41550	41550	41550	0
41	20250409	192800	402022225	41550	41550	41550	41550	0
42	20250409	192700	402022225	41550	41550	41550	41550	0
43	20250409	192600	402022225	41550	41550	41550	41550	0
44	20250409	192500	402022225	41550	41550	41550	41550	0
45	20250409	192400	402022225	41550	41550	41550	41550	0
46	20250409	192300	402022225	41550	41550	41550	41550	0
47	20250409	192200	402022225	41550	41550	41550	41550	0
48	20250409	192100	402022225	41550	41550	41550	41550	0
49	20250409	192000	402022225	41550	41550	41550	41550	0
50	20250409	191900	402022225	41550	41550	41550	41550	0
51	20250409	191800	402022225	41550	41550	41550	41550	0
52	20250409	191700	402022225	41550	41550	41550	41550	0
53	20250409	191600	402022225	41550	41550	41550	41550	0
54	20250409	191500	402022225	41550	41550	41550	41550	0
55	20250409	191400	402022225	41550	41550	41550	41550	0
56	20250409	191300	402022225	41550	41550	41550	41550	0
57	20250409	191200	402022225	41550	41550	41550	41550	0
58	20250409	191100	402022225	41550	41550	41550	41550	0
59	20250409	191000	402022225	41550	41550	41550	41550	0
60	20250409	190900	402022225	41550	41550	41550	41550	0
61	20250409	190800	402022225	41550	41550	41550	41550	0
62	20250409	190700	402022225	41550	41550	41550	41550	53
63	20250409	190600	402022225	41550	41550	41550	41550	0
64	20250409	190500	402022225	41550	41550	41550	41550	0
65	20250409	190400	402022225	41550	41550	41550	41550	0
66	20250409	190300	402022225	41550	41550	41550	41550	0
67	20250409	190200	402022225	41550	41550	41550	41550	0
68	20250409	190100	402022225	41550	41550	41550	41550	0
69	20250409	190000	402022225	41550	41550	41550	41550	0
70	20250409	185900	402022225	41550	41550	41550	41550	0
71	20250409	185800	402022225	41550	41550	41550	41550	0
72	20250409	185700	402022225	41550	41550	41550	41550	0
73	20250409	185600	402022225	41550	41550	41550	41550	0
74	20250409	185500	402022225	41550	41550	41550	41550	0
75	20250409	185400	402022225	41550	41550	41550	41550	0
76	20250409	185300	402022225	41550	41550	41550	41550	0
77	20250409	185200	402022225	41550	41550	41550	41550	0
78	20250409	185100	402022225	41550	41550	41550	41550	0
79	20250409	185000	402022225	41550	41550	41550	41550	0
80	20250409	184900	402022225	41550	41550	41550	41550	0
81	20250409	184800	402022225	41550	41550	41550	41550	0
82	20250409	184700	402022225	41550	41550	41550	41550	0
83	20250409	184600	402022225	41550	41550	41550	41550	0
84	20250409	184500	402022225	41550	41550	41550	41550	0
85	20250409	184400	402022225	41550	41550	41550	41550	0
86	20250409	184300	402022225	41550	41550	41550	41550	0
87	20250409	184200	402022225	41550	41550	41550	41550	0
88	20250409	184100	402022225	41550	41550	41550	41550	0
89	20250409	184000	402022225	41550	41550	41550	41550	0
90	20250409	183900	402022225	41550	41550	41550	41550	0
91	20250409	183800	402022225	41550	41550	41550	41550	0
92	20250409	183700	402022225	41550	41550	41550	41550	53
93	20250409	183600	402022225	41550	41550	41550	41550	0
94	20250409	183500	402022225	41550	41550	41550	41550	0
95	20250409	183400	402022225	41550	41550	41550	41550	0
96	20250409	183300	402022225	41550	41550	41550	41550	0
97	20250409	183200	402022225	41550	41550	41550	41550	0
98	20250409	183100	402022225	41550	41550	41550	41550	0
99	20250409	183000	402022225	41550	41550	41550	41550	0
100	20250409	182900	402022225	41550	41550	41550	41550	0
101	20250409	182800	402022225	41550	41550	41550	41550	0
102	20250409	182700	402022225	41550	41550	41550	41550	0
103	20250409	182600	402022225	41550	41550	41550	41550	0
104	20250409	182500	402022225	41550	41550	41550	41550	0
105	20250409	182400	402022225	41550	41550	41550	41550	0
106	20250409	182300	402022225	41550	41550	41550	41550	0
107	20250409	182200	402022225	41550	41550	41550	41550	0
108	20250409	182100	402022225	41550	41550	41550	41550	0
109	20250409	182000	402022225	41550	41550	41550	41550	0
110	20250409	181900	402022225	41550	41550	41550	41550	0
111	20250409	181800	402022225	41550	41550	41550	41550	0
112	20250409	181700	402022225	41550	41550	41550	41550	0
113	20250409	181600	402022225	41550	41550	41550	41550	0
114	20250409	181500	402022225	41550	41550	41550	41550	0
115	20250409	181400	402022225	41550	41550	41550	41550	0
116	20250409	181300	402022225	41550	41550	41550	41550	0
117	20250409	181200	402022225	41550	41550	41550	41550	0
118	20250409	181100	402022225	41550	41550	41550	41550	0
119	20250409	181000	402022225	41550	41550	41550	41550	0
120	20250409	180900	402022225	41550	41550	41550	41550	0
121	20250409	180800	402022225	41550	41550	41550	41550	0
122	20250409	180700	402022225	41550	41550	41550	41550	53
123	20250409	180600	402022225	41550	41550	41550	41550	0
124	20250409	180500	402022225	41550	41550	41550	41550	0
125	20250409	180400	402022225	41550	41550	41550	41550	0
126	20250409	180300	402022225	41550	41550	41550	41550	0
127	20250409	180200	402022225	41550	41550	41550	41550	0
128	20250409	180100	402022225	41550	41550	41550	41550	0
129	20250409	180000	402022225	41550	41550	41550	41550	0
130	20250409	175900	402022225	41550	41550	41550	41550	0
131	20250409	175800	402022225	41550	41550	41550	41550	0
132	20250409	175700	402022225	41550	41550	41550	41550	0
133	20250409	175600	402022225	41550	41550	41550	41550	0
134	20250409	175500	402022225	41550	41550	41550	41550	0
135	20250409	175400	402022225	41550	41550	41550	41550	0
136	20250409	175300	402022225	41550	41550	41550	41550	0
137	20250409	175200	402022225	41550	41550	41550	41550	0
138	20250409	175100	402022225	41550	41550	41550	41550	0
139	20250409	175000	402022225	41550	41550	41550	41550	0
140	20250409	174900	402022225	41550	41550	41550	41550	0
141	20250409	174800	402022225	41550	41550	41550	41550	0
142	20250409	174700	402022225	41550	41550	41550	41550	0
143	20250409	174600	402022225	41550	41550	41550	41550	0
144	20250409	174500	402022225	41550	41550	41550	41550	0
145	20250409	174400	402022225	41550	41550	41550	41550	0
146	20250409	174300	402022225	41550	41550	41550	41550	0
147	20250409	174200	402022225	41550	41550	41550	41550	0
148	20250409	174100	402022225	41550	41550	41550	41550	0
149	20250409	174000	402022225	41550	41550	41550	41550	0
150	20250409	173900	402022225	41550	41550	41550	41550	0
151	20250409	173800	402022225	41550	41550	41550	41550	0
152	20250409	173700	402022225	41550	41550	41550	41550	53
153	20250409	173600	402022225	41550	41550	41550	41550	0
154	20250409	173500	402022225	41550	41550	41550	41550	0
155	20250409	173400	402022225	41550	41550	41550	41550	0
156	20250409	173300	402022225	41550	41550	41550	41550	0
157	20250409	173200	402022225	41550	41550	41550	41550	0
158	20250409	173100	402022225	41550	41550	41550	41550	0
159	20250409	173000	402022225	41550	41550	41550	41550	0
160	20250409	172900	402022225	41550	41550	41550	41550	0
161	20250409	172800	402022225	41550	41550	41550	41550	0
162	20250409	172700	402022225	41550	41550	41550	41550	0
163	20250409	172600	402022225	41550	41550	41550	41550	0
164	20250409	172500	402022225	41550	41550	41550	41550	0
165	20250409	172400	402022225	41550	41550	41550	41550	0
166	20250409	172300	402022225	41550	41550	41550	41550	0
167	20250409	172200	402022225	41550	41550	41550	41550	0
168	20250409	172100	402022225	41550	41550	41550	41550	0
169	20250409	172000	402022225	41550	41550	41550	41550	0
170	20250409	171900	402022225	41550	41550	41550	41550	0
171	20250409	171800	402022225	41550	41550	41550	41550	0
172	20250409	171700	402022225	41550	41550	41550	41550	0
173	20250409	171600	402022225	41550	41550	41550	41550	0
174	20250409	171500	402022225	41550	41550	41550	41550	0
175	20250409	171400	402022225	41550	41550	41550	41550	0
176	20250409	171300	402022225	41550	41550	41550	41550	0
177	20250409	171200	402022225	41550	41550	41550	41550	0
178	20250409	171100	402022225	41550	41550	41550	41550	0
179	20250409	171000	402022225	41550	41550	41550	41550	0
180	20250409	170900	402022225	41550	41550	41550	41550	0
181	20250409	170800	402022225	41550	41550	41550	41550	0
182	20250409	170700	402022225	41550	41550	41550	41550	53
183	20250409	170600	402022225	41550	41550	41550	41550	0
184	20250409	170500	402022225	41550	41550	41550	41550	0
185	20250409	170400	402022225	41550	41550	41550	41550	0
186	20250409	170300	402022225	41550	41550	41550	41550	0
187	20250409	170200	402022225	41550	41550	41550	41550	0
188	20250409	170100	402022225	41550	41550	41550	41550	0
189	20250409	170000	402022225	41550	41550	41550	41550	0
190	20250409	165900	402022225	41550	41550	41550	41550	0
191	20250409	165800	402022225	41550	41550	41550	41550	0
192	20250409	165700	402022225	41550	41550	41550	41550	0
193	20250409	165600	402022225	41550	41550	41550	41550	0
194	20250409	165500	402022225	41550	41550	41550	41550	0
195	20250409	165400	402022225	41550	41550	41550	41550	0
196	20250409	165300	402022225	41550	41550	41550	41550	0
197	20250409	165200	402022225	41550	41550	41550	41550	0
198	20250409	165100	402022225	41550	41550	41550	41550	0
199	20250409	165000	402022225	41550	41550	41550	41550	0
200	20250409	164900	402022225	41550	41550	41550	41550	0
201	20250409	164800	402022225	41550	41550	41550	41550	0
202	20250409	164700	402022225	41550	41550	41550	41550	0
203	20250409	164600	402022225	41550	41550	41550	41550	0
204	20250409	164500	402022225	41550	41550	41550	41550	0
205	20250409	164400	402022225	41550	41550	41550	41550	0
206	20250409	164300	402022225	41550	41550	41550	41550	0
207	20250409	164200	402022225	41550	41550	41550	41550	0
208	20250409	164100	402022225	41550	41550	41550	41550	0
209	20250409	164000	402022225	41550	41550	41550	41550	0
210	20250409	163900	402022225	41550	41550	41550	41550	0
211	20250409	163800	402022225	41550	41550	41550	41550	0
212	20250409	163700	402022225	41550	41550	41550	41550	53
213	20250409	163600	402022225	41550	41550	41550	41550	0
214	20250409	163500	402022225	41550	41550	41550	41550	0
215	20250409	163400	402022225	41550	41550	41550	41550	0
216	20250409	163300	402022225	41550	41550	41550	41550	0
217	20250409	163200	402022225	41550	41550	41550	41550	0
218	20250409	163100	402022225	41550	41550	41550	41550	0
219	20250409	163000	402022225	41550	41550	41550	41550	0
220	20250409	162900	402022225	41550	41550	41550	41550	0
221	20250409	162800	402022225	41550	41550	41550	41550	0
222	20250409	162700	402022225	41550	41550	41550	41550	0
223	20250409	162600	402022225	41550	41550	41550	41550	0
224	20250409	162500	402022225	41550	41550	41550	41550	0
225	20250409	162400	402022225	41550	41550	41550	41550	0
226	20250409	162300	402022225	41550	41550	41550	41550	0
227	20250409	162200	402022225	41550	41550	41550	41550	0
228	20250409	162100	402022225	41550	41550	41550	41550	0
229	20250409	162000	402022225	41550	41550	41550	41550	0
230	20250409	161900	402022225	41550	41550	41550	41550	0
231	20250409	161800	402022225	41550	41550	41550	41550	0
232	20250409	161700	402022225	41550	41550	41550	41550	0
233	20250409	161600	402022225	41550	41550	41550	41550	0
234	20250409	161500	402022225	41550	41550	41550	41550	0
235	20250409	161400	402022225	41550	41550	41550	41550	0
236	20250409	161300	402022225	41550	41550	41550	41550	0
237	20250409	161200	402022225	41550	41550	41550	41550	0
238	20250409	161100	402022225	41550	41550	41550	41550	0
239	20250409	161000	402022225	41550	41550	41550	41550	0
240	20250409	160900	402022225	41550	41550	41550	41550	0
241	20250409	160800	402022225	41550	41550	41550	41550	0
242	20250409	160700	402022225	41550	41550	41550	41550	53
243	20250409	160600	402022225	41550	41550	41550	41550	0
244	20250409	160500	402022225	41550	41550	41550	41550	0
245	20250409	160400	402022225	41550	41550	41550	41550	0
246	20250409	160300	402022225	41550	41550	41550	41550	0
247	20250409	160200	402022225	41550	41550	41550	41550	0
248	20250409	160100	402022225	41550	41550	41550	41550	0
249	20250409	160000	402022225	41550	41550	41550	41550	0
250	20250409	155900	402022225	41550	41550	41550	41550	0
251	20250409	155800	402022225	41550	41550	41550	41550	0
252	20250409	155700	402022225	41550	41550	41550	41550	0
253	20250409	155600	402022225	41550	41550	41550	41550	0
254	20250409	155500	402022225	41550	41550	41550	41550	0
255	20250409	155400	402022225	41550	41550	41550	41550	0
256	20250409	155300	402022225	41550	41550	41550	41550	0
257	20250409	155200	402022225	41550	41550	41550	41550	0
258	20250409	155100	402022225	41550	41550	41550	41550	0
259	20250409	155000	402022225	41550	41550	41550	41550	0
260	20250409	154900	402022225	41550	41550	41550	41550	0
261	20250409	154800	402022225	41550	41550	41550	41550	0
262	20250409	154700	402022225	41550	41550	41550	41550	0
263	20250409	154600	402022225	41550	41550	41550	41550	0
264	20250409	154500	402022225	41550	41550	41550	41550	0
265	20250409	154400	402022225	41550	41550	41550	41550	0
266	20250409	154300	402022225	41550	41550	41550	41550	0
267	20250409	154200	402022225	41550	41550	41550	41550	0
268	20250409	154100	402022225	41550	41550	41550	41550	0
269	20250409	154000	402022225	41550	41550	41550	41550	0
270	20250409	153900	402022225	41550	41550	41550	41550	0
271	20250409	153800	402022225	41550	41550	41550	41550	0
272	20250409	153700	402022225	41550	41550	41550	41550	53
273	20250409	153600	402022225	41550	41550	41550	41550	0
274	20250409	153500	402022225	41550	41550	41550	41550	0
275	20250409	153400	402022225	41550	41550	41550	41550	0
276	20250409	153300	402022225	41550	41550	41550	41550	0
277	20250409	153200	402022225	41550	41550	41550	41550	0
278	20250409	153100	402022225	41550	41550	41550	41550	0
279	20250409	153000	402022225	41550	41550	41550	41550	53
280	20250409	152900	399820075	41550	41550	41550	41550	0
281	20250409	152800	399820075	41550	41550	41550	41550	0
282	20250409	152700	399820075	41550	41550	41550	41550	0
283	20250409	152600	399820075	41550	41550	41550	41550	0
284	20250409	152500	399820075	41550	41550	41550	41550	0
285	20250409	152400	399820075	41550	41550	41550	41550	0
286	20250409	152300	399820075	41550	41550	41550	41550	0
287	20250409	152200	399820075	41550	41550	41550	41550	0
288	20250409	152100	399820075	41550	41550	41550	41550	0
289	20250409	152000	399820075	41550	41550	41550	41550	0
290	20250409	151900	399820075	41550	41550	41550	41550	3
291	20250409	151800	399695425	41550	41550	41550	41550	2
292	20250409	151700	399612325	41500	41500	41500	41500	1
293	20250409	151600	399570825	41500	41500	41500	41500	54
294	20250409	151500	397329825	41500	41500	41500	41500	4
295	20250409	151400	397163825	41500	41550	41550	41500	73
296	20250409	151300	394134225	41550	41550	41550	41550	0
297	20250409	151200	394134225	41550	41550	41550	41550	1
298	20250409	151100	394092675	41450	41450	41450	41450	44
299	20250409	151000	392268875	41550	41450	41550	41450	5
300	20250409	150900	392061325	41550	41550	41550	41550	5
301	20250409	150800	391853575	41550	41550	41550	41550	1
302	20250409	150700	391812025	41550	41550	41550	41550	3
303	20250409	150600	391687375	41550	41550	41550	41550	0
304	20250409	150500	391687375	41550	41550	41550	41550	2
305	20250409	150400	391604275	41550	41550	41550	41550	2
306	20250409	150300	391521175	41550	41550	41550	41500	5
307	20250409	150200	391313525	41550	41550	41550	41550	1
308	20250409	150100	391271975	41550	41550	41550	41550	6
309	20250409	150000	391022675	41550	41550	41550	41550	26
310	20250409	145900	389942375	41500	41500	41500	41500	21
311	20250409	145800	389070875	41500	41500	41500	41500	3
312	20250409	145700	388946375	41500	41500	41500	41500	0
313	20250409	145600	388946375	41500	41500	41500	41500	2
314	20250409	145500	388863375	41500	41500	41500	41500	1
315	20250409	145400	388821875	41500	41500	41500	41500	12
316	20250409	145300	388323875	41500	41500	41500	41500	2
317	20250409	145200	388240875	41450	41500	41500	41450	399
318	20250409	145100	371702275	41500	41500	41500	41500	1
319	20250409	145000	371660775	41500	41500	41500	41500	0
320	20250409	144900	371660775	41500	41500	41500	41500	2
321	20250409	144800	371577775	41500	41500	41500	41500	6
322	20250409	144700	371328775	41450	41450	41450	41450	0
323	20250409	144600	371328775	41450	41500	41500	41450	12
324	20250409	144500	370831275	41500	41500	41500	41500	0
325	20250409	144400	370831275	41500	41500	41500	41500	0
326	20250409	144300	370831275	41500	41500	41500	41500	0
327	20250409	144200	370831275	41500	41500	41500	41500	2
328	20250409	144100	370748275	41500	41500	41500	41500	0
329	20250409	144000	370748275	41500	41500	41500	41500	0
330	20250409	143900	370748275	41500	41450	41500	41450	33
331	20250409	143800	369379475	41450	41450	41450	41450	0
332	20250409	143700	369379475	41450	41450	41450	41450	0
333	20250409	143600	369379475	41450	41450	41500	41450	7
334	20250409	143500	369089075	41450	41450	41450	41450	5
335	20250409	143400	368881825	41450	41450	41450	41450	0
336	20250409	143300	368881825	41450	41450	41450	41450	1
337	20250409	143200	368840375	41450	41550	41550	41450	72
338	20250409	143100	365855775	41500	41500	41500	41500	0
339	20250409	143000	365855775	41500	41500	41500	41500	0
340	20250409	142900	365855775	41500	41500	41500	41500	1
341	20250409	142800	365814275	41500	41500	41500	41500	1
342	20250409	142700	365772775	41500	41500	41500	41500	0
343	20250409	142600	365772775	41500	41500	41500	41500	0
344	20250409	142500	365772775	41500	41500	41500	41500	3
345	20250409	142400	365648275	41500	41500	41500	41500	0
346	20250409	142300	365648275	41500	41500	41500	41500	10
347	20250409	142200	365233275	41550	41550	41550	41550	0
348	20250409	142100	365233275	41550	41500	41550	41500	3
349	20250409	142000	365108675	41500	41500	41500	41500	0
350	20250409	141900	365108675	41500	41500	41500	41500	0
351	20250409	141800	365108675	41500	41550	41550	41500	18
352	20250409	141700	364361575	41550	41550	41550	41550	0
353	20250409	141600	364361575	41550	41550	41550	41550	0
354	20250409	141500	364361575	41550	41550	41550	41550	0
355	20250409	141400	364361575	41550	41550	41550	41550	3
356	20250409	141300	364236925	41500	41500	41500	41500	11
357	20250409	141200	363780425	41500	41500	41500	41500	0
358	20250409	141100	363780425	41500	41500	41500	41500	2
359	20250409	141000	363697425	41500	41500	41500	41500	0
360	20250409	140900	363697425	41500	41500	41500	41500	0
361	20250409	140800	363697425	41500	41500	41500	41500	0
362	20250409	140700	363697425	41500	41550	41550	41500	2
363	20250409	140600	363614375	41500	41500	41500	41500	0
364	20250409	140500	363614375	41500	41500	41500	41500	48
365	20250409	140400	361622375	41550	41550	41550	41550	1
366	20250409	140300	361580825	41550	41550	41550	41550	2
367	20250409	140200	361497725	41550	41550	41550	41550	0
368	20250409	140100	361497725	41550	41550	41550	41550	0
369	20250409	140000	361497725	41550	41550	41600	41550	4
370	20250409	135900	361331475	41550	41550	41550	41550	0
371	20250409	135800	361331475	41550	41550	41550	41550	1
372	20250409	135700	361289925	41550	41550	41550	41550	3
373	20250409	135600	361165275	41600	41600	41600	41600	2
374	20250409	135500	361082075	41600	41600	41600	41600	0
375	20250409	135400	361082075	41600	41600	41600	41600	0
376	20250409	135300	361082075	41600	41600	41600	41600	3
377	20250409	135200	360957275	41650	41650	41650	41650	0
378	20250409	135100	360957275	41650	41600	41650	41600	19
379	20250409	135000	360166325	41600	41600	41600	41600	0
380	20250409	134900	360166325	41600	41550	41600	41550	21
381	20250409	134800	359293125	41500	41500	41500	41500	0
382	20250409	134700	359293125	41500	41500	41500	41500	0
383	20250409	134600	359293125	41500	41500	41500	41500	2
384	20250409	134500	359210125	41450	41450	41450	41450	0
385	20250409	134400	359210125	41450	41500	41500	41450	178
386	20250409	134300	351830475	41500	41500	41500	41500	1
387	20250409	134200	351788975	41500	41500	41500	41500	5
388	20250409	134100	351581475	41500	41500	41500	41500	1
389	20250409	134000	351539975	41500	41500	41500	41500	0
390	20250409	133900	351539975	41500	41500	41500	41500	11
391	20250409	133800	351083475	41500	41500	41500	41500	0
392	20250409	133700	351083475	41500	41500	41500	41500	0
393	20250409	133600	351083475	41500	41500	41500	41500	0
394	20250409	133500	351083475	41500	41500	41500	41500	7
395	20250409	133400	350792975	41500	41500	41500	41500	1
396	20250409	133300	350751475	41500	41500	41500	41500	0
397	20250409	133200	350751475	41500	41500	41500	41500	2
398	20250409	133100	350668475	41500	41500	41550	41450	770
399	20250409	133000	318718375	41550	41550	41550	41550	1
400	20250409	132900	318676825	41550	41550	41550	41550	0
401	20250409	132800	318676825	41550	41550	41550	41550	2
402	20250409	132700	318593725	41550	41550	41550	41550	8
403	20250409	132600	318261325	41550	41550	41550	41550	0
404	20250409	132500	318261325	41550	41600	41600	41550	39
405	20250409	132400	316640775	41575	41575	41575	41575	0
406	20250409	132300	316640775	41575	41550	41575	41550	46
407	20250409	132200	314729450	41550	41550	41550	41550	0
408	20250409	132100	314729450	41550	41550	41550	41550	4
409	20250409	132000	314563250	41550	41550	41550	41550	20
410	20250409	131900	313732250	41600	41600	41600	41600	0
411	20250409	131800	313732250	41600	41650	41650	41550	103
412	20250409	131700	309452450	41650	41650	41650	41650	0
413	20250409	131600	309452450	41650	41650	41650	41650	0
414	20250409	131500	309452450	41650	41650	41650	41650	0
415	20250409	131400	309452450	41650	41550	41650	41550	52
416	20250409	131300	307291650	41600	41600	41600	41600	3
417	20250409	131200	307166850	41700	41700	41700	41700	0
418	20250409	131100	307166850	41700	41700	41700	41700	2
419	20250409	131000	307083450	41700	41700	41700	41700	0
420	20250409	130900	307083450	41700	41700	41700	41700	0
421	20250409	130800	307083450	41700	41700	41700	41700	0
422	20250409	130700	307083450	41700	41650	41700	41650	102
423	20250409	130600	302835050	41700	41700	41700	41700	0
424	20250409	130500	302835050	41700	41700	41700	41700	0
425	20250409	130400	302835050	41700	41650	41700	41650	3
426	20250409	130300	302710050	41650	41650	41650	41650	0
427	20250409	130200	302710050	41650	41650	41650	41650	21
428	20250409	130100	301835400	41650	41600	41650	41600	62
429	20250409	130000	299254200	41550	41550	41550	41550	26
430	20250409	125900	298173900	41500	41500	41500	41500	0
431	20250409	125800	298173900	41500	41550	41550	41500	117
432	20250409	125700	293317200	41550	41550	41550	41550	2
433	20250409	125600	293234100	41550	41550	41550	41550	0
434	20250409	125500	293234100	41550	41550	41550	41550	0
435	20250409	125400	293234100	41550	41550	41550	41550	61
436	20250409	125300	290699550	41550	41550	41550	41550	2
437	20250409	125200	290616450	41500	41550	41550	41500	15
438	20250409	125100	289993350	41550	41550	41550	41550	0
439	20250409	125000	289993350	41550	41600	41600	41550	15
440	20250409	124900	289370000	41550	41550	41550	41550	3
441	20250409	124800	289245350	41550	41550	41550	41550	0
442	20250409	124700	289245350	41550	41550	41550	41550	24
443	20250409	124600	288248150	41500	41550	41550	41500	138
444	20250409	124500	282521050	41550	41550	41550	41550	20
445	20250409	124400	281690050	41500	41500	41500	41500	0
446	20250409	124300	281690050	41500	41550	41550	41500	73
447	20250409	124200	278659400	41550	41550	41550	41550	51
448	20250409	124100	276540350	41600	41600	41600	41600	1
449	20250409	124000	276498750	41600	41600	41600	41600	1
450	20250409	123900	276457150	41500	41500	41500	41500	180
451	20250409	123800	268987150	41500	41650	41650	41450	2092
452	20250409	123700	182053800	41700	41700	41700	41700	100
453	20250409	123600	177883800	41650	41700	41700	41650	5
454	20250409	123500	177675450	41650	41650	41650	41650	0
455	20250409	123400	177675450	41650	41650	41650	41650	0
456	20250409	123300	177675450	41650	41650	41650	41650	0
457	20250409	123200	177675450	41650	41700	41700	41650	18
458	20250409	123100	176925650	41650	41650	41650	41650	0
459	20250409	123000	176925650	41650	41650	41650	41650	8
460	20250409	122900	176592450	41650	41700	41800	41650	6
461	20250409	122800	176342250	41600	41700	41750	41600	502
462	20250409	122700	155420400	41800	41800	41800	41800	0
463	20250409	122600	155420400	41800	41800	41800	41800	0
464	20250409	122500	155420400	41800	41800	41800	41800	2
465	20250409	122400	155336800	41800	41800	41800	41800	0
466	20250409	122300	155336800	41800	41800	41800	41800	0
467	20250409	122200	155336800	41800	41800	41800	41800	5
468	20250409	122100	155127800	41750	41900	41900	41750	172
469	20250409	122000	147945650	41850	41850	41850	41850	10
470	20250409	121900	147527150	41850	41875	41875	41850	34
471	20250409	121800	146104000	41875	41875	41875	41875	8
472	20250409	121700	145769000	41900	41900	41900	41900	0
473	20250409	121600	145769000	41900	41900	41900	41900	3
474	20250409	121500	145643300	41900	41900	41900	41900	0
475	20250409	121400	145643300	41900	41900	41900	41900	0
476	20250409	121300	145643300	41900	41900	41900	41900	1
477	20250409	121200	145601400	41900	41900	41900	41900	0
478	20250409	121100	145601400	41900	41900	41900	41900	0
479	20250409	121000	145601400	41900	41900	41900	41900	10
480	20250409	120900	145182400	41850	41850	41850	41850	0
481	20250409	120800	145182400	41850	41850	41850	41850	6
482	20250409	120700	144931300	41850	41850	41850	41850	0
483	20250409	120600	144931300	41850	41850	41850	41850	11
484	20250409	120500	144470950	41900	41900	41900	41900	0
485	20250409	120400	144470950	41900	41850	41900	41850	52
486	20250409	120300	142294700	41950	41900	41950	41900	4
487	20250409	120200	142127050	41900	41900	41900	41900	6
488	20250409	120100	141875650	41950	41950	41950	41950	0
489	20250409	120000	141875650	41950	41950	41950	41950	0
490	20250409	115900	141875650	41950	41900	41950	41900	2
491	20250409	115800	141791800	41900	41900	41900	41900	5
492	20250409	115700	141582300	41900	41900	41900	41900	0
493	20250409	115600	141582300	41900	41900	41900	41900	1
494	20250409	115500	141540400	41950	41900	41950	41900	16
495	20250409	115400	140869950	41950	41950	41950	41950	0
496	20250409	115300	140869950	41950	41850	41950	41850	155
497	20250409	115200	134380550	41850	41850	41850	41850	50
498	20250409	115100	132288050	41850	41850	41850	41850	1
499	20250409	115000	132246200	41850	41850	41850	41850	0
500	20250409	114900	132246200	41850	41850	41850	41850	0
501	20250409	114800	132246200	41850	41850	41850	41850	0
502	20250409	114700	132246200	41850	41850	41850	41850	0
503	20250409	114600	132246200	41850	41850	41850	41850	0
504	20250409	114500	132246200	41850	41850	41850	41850	0
505	20250409	114400	132246200	41850	41850	41850	41850	25
506	20250409	114300	131199950	41850	41850	41850	41850	2
507	20250409	114200	131116250	41800	41800	41800	41800	0
508	20250409	114100	131116250	41800	41800	41800	41800	0
509	20250409	114000	131116250	41800	41800	41800	41800	0
510	20250409	113900	131116250	41800	41800	41800	41800	12
511	20250409	113800	130614650	41800	41800	41800	41800	0
512	20250409	113700	130614650	41800	41800	41800	41800	0
513	20250409	113600	130614650	41800	41800	41800	41800	0
514	20250409	113500	130614650	41800	41800	41800	41800	1
515	20250409	113400	130572850	41800	41800	41800	41800	0
516	20250409	113300	130572850	41800	41800	41800	41800	0
517	20250409	113200	130572850	41800	41800	41800	41800	0
518	20250409	113100	130572850	41800	41800	41800	41800	0
519	20250409	113000	130572850	41800	41800	41800	41800	0
520	20250409	112900	130572850	41800	41800	41800	41800	0
521	20250409	112800	130572850	41800	41800	41800	41800	5
522	20250409	112700	130363850	41850	41850	41850	41850	196
523	20250409	112600	122161250	41850	41850	41850	41850	1
524	20250409	112500	122119400	41800	41800	41800	41800	0
525	20250409	112400	122119400	41800	41800	41800	41800	0
526	20250409	112300	122119400	41800	41800	41800	41800	0
527	20250409	112200	122119400	41800	41800	41800	41800	53
528	20250409	112100	119904000	41800	41800	41800	41800	4
529	20250409	112000	119736800	41850	41850	41850	41850	24
530	20250409	111900	118732400	41950	41900	41950	41900	96
531	20250409	111800	114709950	41850	41850	41850	41850	4
532	20250409	111700	114542550	41900	41900	41900	41900	0
533	20250409	111600	114542550	41900	41900	41900	41900	1
534	20250409	111500	114500650	41800	41800	41800	41800	0
535	20250409	111400	114500650	41800	41800	41800	41800	0
536	20250409	111300	114500650	41800	41800	41800	41800	71
537	20250409	111200	111532850	41800	41800	41800	41800	0
538	20250409	111100	111532850	41800	41800	41800	41800	0
539	20250409	111000	111532850	41800	41800	41800	41800	0
540	20250409	110900	111532850	41800	41800	41800	41800	0
541	20250409	110800	111532850	41800	41800	41800	41800	1
542	20250409	110700	111491050	41750	41750	41750	41750	0
543	20250409	110600	111491050	41750	41750	41750	41750	0
544	20250409	110500	111491050	41750	41750	41750	41750	0
545	20250409	110400	111491050	41750	41750	41750	41750	0
546	20250409	110300	111491050	41750	41750	41750	41750	0
547	20250409	110200	111491050	41750	41750	41750	41750	8
548	20250409	110100	111157050	41800	41800	41800	41800	0
549	20250409	110000	111157050	41800	41800	41800	41800	0
550	20250409	105900	111157050	41800	41800	41800	41800	0
551	20250409	105800	111157050	41800	41800	41800	41800	0
552	20250409	105700	111157050	41800	41800	41800	41800	0
553	20250409	105600	111157050	41800	41800	41800	41800	1
554	20250409	105500	111115250	41850	41850	41850	41850	3
555	20250409	105400	110989700	41850	41800	41850	41800	4
556	20250409	105300	110822400	41850	41850	41850	41800	118
557	20250409	105200	105884200	41900	41800	41900	41800	19
558	20250409	105100	105089900	41800	41800	41800	41800	0
559	20250409	105000	105089900	41800	41800	41800	41800	4
560	20250409	104900	104922700	41800	41800	41800	41800	44
561	20250409	104800	103083500	41750	41750	41750	41750	0
562	20250409	104700	103083500	41750	41750	41750	41750	0
563	20250409	104600	103083500	41750	41750	41750	41750	1
564	20250409	104500	103041750	41700	41700	41700	41700	0
565	20250409	104400	103041750	41700	41700	41700	41700	0
566	20250409	104300	103041750	41700	41700	41700	41700	36
567	20250409	104200	101540550	41700	41700	41700	41700	0
568	20250409	104100	101540550	41700	41700	41700	41700	7
569	20250409	104000	101248650	41650	41650	41650	41650	0
570	20250409	103900	101248650	41650	41650	41650	41650	0
571	20250409	103800	101248650	41650	41650	41650	41650	4
572	20250409	103700	101082050	41650	41650	41650	41650	3
573	20250409	103600	100957100	41600	41600	41600	41600	0
574	20250409	103500	100957100	41600	41650	41650	41600	10
575	20250409	103400	100541050	41650	41650	41650	41650	0
576	20250409	103300	100541050	41650	41650	41650	41650	0
577	20250409	103200	100541050	41650	41650	41650	41650	15
578	20250409	103100	99916300	41700	41650	41700	41650	23
579	20250409	103000	98957800	41650	41650	41650	41650	0
580	20250409	102900	98957800	41650	41650	41650	41650	0
581	20250409	102800	98957800	41650	41650	41650	41650	0
582	20250409	102700	98957800	41650	41650	41650	41650	0
583	20250409	102600	98957800	41650	41650	41650	41650	23
584	20250409	102500	97999850	41650	41650	41650	41650	5
585	20250409	102400	97791600	41650	41650	41650	41650	0
586	20250409	102300	97791600	41650	41650	41650	41650	20
587	20250409	102200	96958600	41600	41600	41700	41600	15
588	20250409	102100	96334500	41650	41650	41650	41650	0
589	20250409	102000	96334500	41650	41600	41650	41600	522
590	20250409	101900	74594250	41600	41600	41600	41600	2
591	20250409	101800	74511050	41650	41650	41650	41600	79
592	20250409	101700	71223200	41650	41700	41700	41650	12
593	20250409	101600	70723300	41750	41700	41750	41700	22
594	20250409	101500	69805850	41700	41700	41700	41700	3
595	20250409	101400	69680750	41700	41700	41700	41700	1
596	20250409	101300	69639050	41600	41600	41600	41600	0
597	20250409	101200	69639050	41600	41600	41600	41600	0
598	20250409	101100	69639050	41600	41600	41600	41600	0
599	20250409	101000	69639050	41600	41600	41600	41600	0
600	20250409	100900	69639050	41600	41650	41650	41600	47
601	20250409	100800	67683300	41650	41650	41650	41650	10
602	20250409	100700	67266800	41700	41700	41700	41700	0
603	20250409	100600	67266800	41700	41700	41700	41700	0
604	20250409	100500	67266800	41700	41700	41700	41700	0
605	20250409	100400	67266800	41700	41700	41700	41700	0
606	20250409	100300	67266800	41700	41700	41700	41700	0
607	20250409	100200	67266800	41700	41700	41700	41700	1
608	20250409	100100	67225100	41650	41650	41650	41650	0
609	20250409	100000	67225100	41650	41650	41650	41650	21
610	20250409	095900	66350450	41600	41600	41600	41600	0
611	20250409	095800	66350450	41600	41600	41600	41600	0
612	20250409	095700	66350450	41600	41650	41650	41600	5
613	20250409	095600	66142350	41650	41650	41650	41650	0
614	20250409	095500	66142350	41650	41650	41650	41650	1
615	20250409	095400	66100700	41650	41650	41650	41650	16
616	20250409	095300	65434300	41650	41650	41650	41650	0
617	20250409	095200	65434300	41650	41650	41650	41650	1
618	20250409	095100	65392650	41650	41650	41650	41650	0
619	20250409	095000	65392650	41650	41650	41650	41600	143
620	20250409	094900	59442550	41700	41700	41700	41700	19
621	20250409	094800	58650250	41750	41750	41750	41750	0
622	20250409	094700	58650250	41750	41750	41750	41750	0
623	20250409	094600	58650250	41750	41750	41750	41750	1
624	20250409	094500	58608500	41700	41700	41700	41700	0
625	20250409	094400	58608500	41700	41750	41750	41700	12
626	20250409	094300	58107600	41700	41700	41700	41700	0
627	20250409	094200	58107600	41700	41700	41700	41700	131
628	20250409	094100	52644900	41750	41750	41750	41750	0
629	20250409	094000	52644900	41750	41750	41750	41750	14
630	20250409	093900	52060400	41750	41750	41750	41750	0
631	20250409	093800	52060400	41750	41800	41800	41750	9
632	20250409	093700	51684250	41800	41800	41800	41800	1
633	20250409	093600	51642450	41800	41800	41800	41800	0
634	20250409	093500	51642450	41800	41800	41800	41800	0
635	20250409	093400	51642450	41800	41800	41800	41800	0
636	20250409	093300	51642450	41800	41800	41800	41800	0
637	20250409	093200	51642450	41800	41800	41800	41800	1
638	20250409	093100	51600650	41800	41800	41800	41800	2
639	20250409	093000	51517050	41800	41800	41800	41800	1
640	20250409	092900	51475250	41750	41750	41750	41750	0
641	20250409	092800	51475250	41750	41750	41750	41750	1
642	20250409	092700	51433500	41800	41800	41800	41800	0
643	20250409	092600	51433500	41800	41750	41800	41750	2
644	20250409	092500	51349950	41850	41750	41850	41750	13
645	20250409	092400	50807100	41750	41750	41750	41750	3
646	20250409	092300	50681850	41750	41750	41750	41700	12
647	20250409	092200	50181350	41750	41800	41800	41700	197
648	20250409	092100	41959300	41850	41850	41850	41850	0
649	20250409	092000	41959300	41850	41850	41850	41850	5
650	20250409	091900	41750050	41850	41850	41850	41850	0
651	20250409	091800	41750050	41850	41850	41850	41850	0
652	20250409	091700	41750050	41850	41850	41850	41850	1
653	20250409	091600	41708200	41900	41850	41900	41750	461
654	20250409	091500	22428850	41850	41850	41850	41850	0
655	20250409	091400	22428850	41850	41800	41850	41800	62
656	20250409	091300	19836900	41850	41850	41850	41850	0
657	20250409	091200	19836900	41850	41850	41850	41850	100
658	20250409	091100	15651900	41800	41800	41800	41800	0
659	20250409	091000	15651900	41800	41850	41850	41800	2
660	20250409	090900	15568250	41800	41800	41900	41800	16
661	20250409	090800	14898800	41800	41800	41800	41800	91
662	20250409	090700	11095000	41800	41900	41900	41800	57
663	20250409	090600	8710650	41850	41850	41850	41850	0
664	20250409	090500	8710650	41850	41850	41850	41850	146
665	20250409	090400	2600550	41900	41900	41900	41900	0
666	20250409	090300	2600550	41900	41900	41900	41900	0
667	20250409	090200	2600550	41900	41900	41900	41900	0
668	20250409	090100	2600550	41900	41900	41900	41900	10
669	20250409	090000	2181550	41850	41950	42050	41850	52