KissMeData/033100/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	185900	5159732725	29850	29850	29850	29850	7661
3	20250410	185800	5159732725	29850	29850	29850	29850	0
4	20250410	185700	5159732725	29850	29850	29850	29850	0
5	20250410	185600	5159732725	29850	29850	29850	29850	0
6	20250410	185500	5159732725	29850	29850	29850	29850	0
7	20250410	185400	5159732725	29850	29850	29850	29850	0
8	20250410	185300	5159732725	29850	29850	29850	29850	0
9	20250410	185200	5159732725	29850	29850	29850	29850	0
10	20250410	185100	5159732725	29850	29850	29850	29850	0
11	20250410	185000	5159732725	29850	29850	29850	29850	0
12	20250410	184900	5159732725	29850	29850	29850	29850	0
13	20250410	184800	5159732725	29850	29850	29850	29850	0
14	20250410	184700	5159732725	29850	29850	29850	29850	0
15	20250410	184600	5159732725	29850	29850	29850	29850	0
16	20250410	184500	5159732725	29850	29850	29850	29850	0
17	20250410	184400	5159732725	29850	29850	29850	29850	0
18	20250410	184300	5159732725	29850	29850	29850	29850	0
19	20250410	184200	5159732725	29850	29850	29850	29850	0
20	20250410	184100	5159732725	29850	29850	29850	29850	0
21	20250410	184000	5159732725	29850	29850	29850	29850	0
22	20250410	183900	5159732725	29850	29850	29850	29850	0
23	20250410	183800	5159732725	29850	29850	29850	29850	0
24	20250410	183700	5159732725	29850	29850	29850	29850	0
25	20250410	183600	5159732725	29850	29850	29850	29850	0
26	20250410	183500	5159732725	29850	29850	29850	29850	0
27	20250410	183400	5159732725	29850	29850	29850	29850	0
28	20250410	183300	5159732725	29850	29850	29850	29850	0
29	20250410	183200	5159732725	29850	29850	29850	29850	0
30	20250410	183100	5159732725	29850	29850	29850	29850	0
31	20250410	183000	5159732725	29850	29850	29850	29850	0
32	20250410	182900	5159732725	29850	29850	29850	29850	7661
33	20250410	182800	5159732725	29850	29850	29850	29850	0
34	20250410	182700	5159732725	29850	29850	29850	29850	0
35	20250410	182600	5159732725	29850	29850	29850	29850	0
36	20250410	182500	5159732725	29850	29850	29850	29850	0
37	20250410	182400	5159732725	29850	29850	29850	29850	0
38	20250410	182300	5159732725	29850	29850	29850	29850	0
39	20250410	182200	5159732725	29850	29850	29850	29850	0
40	20250410	182100	5159732725	29850	29850	29850	29850	0
41	20250410	182000	5159732725	29850	29850	29850	29850	0
42	20250410	181900	5159732725	29850	29850	29850	29850	0
43	20250410	181800	5159732725	29850	29850	29850	29850	0
44	20250410	181700	5159732725	29850	29850	29850	29850	0
45	20250410	181600	5159732725	29850	29850	29850	29850	0
46	20250410	181500	5159732725	29850	29850	29850	29850	0
47	20250410	181400	5159732725	29850	29850	29850	29850	0
48	20250410	181300	5159732725	29850	29850	29850	29850	0
49	20250410	181200	5159732725	29850	29850	29850	29850	0
50	20250410	181100	5159732725	29850	29850	29850	29850	0
51	20250410	181000	5159732725	29850	29850	29850	29850	0
52	20250410	180900	5159732725	29850	29850	29850	29850	0
53	20250410	180800	5159732725	29850	29850	29850	29850	0
54	20250410	180700	5159732725	29850	29850	29850	29850	0
55	20250410	180600	5159732725	29850	29850	29850	29850	0
56	20250410	180500	5159732725	29850	29850	29850	29850	0
57	20250410	180400	5159732725	29850	29850	29850	29850	0
58	20250410	180300	5159732725	29850	29850	29850	29850	0
59	20250410	180200	5159732725	29850	29850	29850	29850	0
60	20250410	180100	5159732725	29850	29850	29850	29850	0
61	20250410	180000	5159732725	29850	29850	29850	29850	0
62	20250410	175900	5159732725	29850	29850	29850	29850	7661
63	20250410	175800	5159732725	29850	29850	29850	29850	0
64	20250410	175700	5159732725	29850	29850	29850	29850	0
65	20250410	175600	5159732725	29850	29850	29850	29850	0
66	20250410	175500	5159732725	29850	29850	29850	29850	0
67	20250410	175400	5159732725	29850	29850	29850	29850	0
68	20250410	175300	5159732725	29850	29850	29850	29850	0
69	20250410	175200	5159732725	29850	29850	29850	29850	0
70	20250410	175100	5159732725	29850	29850	29850	29850	0
71	20250410	175000	5159732725	29850	29850	29850	29850	0
72	20250410	174900	5159732725	29850	29850	29850	29850	0
73	20250410	174800	5159732725	29850	29850	29850	29850	0
74	20250410	174700	5159732725	29850	29850	29850	29850	0
75	20250410	174600	5159732725	29850	29850	29850	29850	0
76	20250410	174500	5159732725	29850	29850	29850	29850	0
77	20250410	174400	5159732725	29850	29850	29850	29850	0
78	20250410	174300	5159732725	29850	29850	29850	29850	0
79	20250410	174200	5159732725	29850	29850	29850	29850	0
80	20250410	174100	5159732725	29850	29850	29850	29850	0
81	20250410	174000	5159732725	29850	29850	29850	29850	0
82	20250410	173900	5159732725	29850	29850	29850	29850	0
83	20250410	173800	5159732725	29850	29850	29850	29850	0
84	20250410	173700	5159732725	29850	29850	29850	29850	0
85	20250410	173600	5159732725	29850	29850	29850	29850	0
86	20250410	173500	5159732725	29850	29850	29850	29850	0
87	20250410	173400	5159732725	29850	29850	29850	29850	0
88	20250410	173300	5159732725	29850	29850	29850	29850	0
89	20250410	173200	5159732725	29850	29850	29850	29850	0
90	20250410	173100	5159732725	29850	29850	29850	29850	0
91	20250410	173000	5159732725	29850	29850	29850	29850	0
92	20250410	172900	5159732725	29850	29850	29850	29850	7661
93	20250410	172800	5159732725	29850	29850	29850	29850	0
94	20250410	172700	5159732725	29850	29850	29850	29850	0
95	20250410	172600	5159732725	29850	29850	29850	29850	0
96	20250410	172500	5159732725	29850	29850	29850	29850	0
97	20250410	172400	5159732725	29850	29850	29850	29850	0
98	20250410	172300	5159732725	29850	29850	29850	29850	0
99	20250410	172200	5159732725	29850	29850	29850	29850	0
100	20250410	172100	5159732725	29850	29850	29850	29850	0
101	20250410	172000	5159732725	29850	29850	29850	29850	0
102	20250410	171900	5159732725	29850	29850	29850	29850	0
103	20250410	171800	5159732725	29850	29850	29850	29850	0
104	20250410	171700	5159732725	29850	29850	29850	29850	0
105	20250410	171600	5159732725	29850	29850	29850	29850	0
106	20250410	171500	5159732725	29850	29850	29850	29850	0
107	20250410	171400	5159732725	29850	29850	29850	29850	0
108	20250410	171300	5159732725	29850	29850	29850	29850	0
109	20250410	171200	5159732725	29850	29850	29850	29850	0
110	20250410	171100	5159732725	29850	29850	29850	29850	0
111	20250410	171000	5159732725	29850	29850	29850	29850	0
112	20250410	170900	5159732725	29850	29850	29850	29850	0
113	20250410	170800	5159732725	29850	29850	29850	29850	0
114	20250410	170700	5159732725	29850	29850	29850	29850	0
115	20250410	170600	5159732725	29850	29850	29850	29850	0
116	20250410	170500	5159732725	29850	29850	29850	29850	0
117	20250410	170400	5159732725	29850	29850	29850	29850	0
118	20250410	170300	5159732725	29850	29850	29850	29850	0
119	20250410	170200	5159732725	29850	29850	29850	29850	0
120	20250410	170100	5159732725	29850	29850	29850	29850	0
121	20250410	170000	5159732725	29850	29850	29850	29850	0
122	20250410	165900	5159732725	29850	29850	29850	29850	7661
123	20250410	165800	5159732725	29850	29850	29850	29850	0
124	20250410	165700	5159732725	29850	29850	29850	29850	0
125	20250410	165600	5159732725	29850	29850	29850	29850	0
126	20250410	165500	5159732725	29850	29850	29850	29850	0
127	20250410	165400	5159732725	29850	29850	29850	29850	0
128	20250410	165300	5159732725	29850	29850	29850	29850	0
129	20250410	165200	5159732725	29850	29850	29850	29850	0
130	20250410	165100	5159732725	29850	29850	29850	29850	0
131	20250410	165000	5159732725	29850	29850	29850	29850	0
132	20250410	164900	5159732725	29850	29850	29850	29850	0
133	20250410	164800	5159732725	29850	29850	29850	29850	0
134	20250410	164700	5159732725	29850	29850	29850	29850	0
135	20250410	164600	5159732725	29850	29850	29850	29850	0
136	20250410	164500	5159732725	29850	29850	29850	29850	0
137	20250410	164400	5159732725	29850	29850	29850	29850	0
138	20250410	164300	5159732725	29850	29850	29850	29850	0
139	20250410	164200	5159732725	29850	29850	29850	29850	0
140	20250410	164100	5159732725	29850	29850	29850	29850	0
141	20250410	164000	5159732725	29850	29850	29850	29850	0
142	20250410	163900	5159732725	29850	29850	29850	29850	0
143	20250410	163800	5159732725	29850	29850	29850	29850	0
144	20250410	163700	5159732725	29850	29850	29850	29850	0
145	20250410	163600	5159732725	29850	29850	29850	29850	0
146	20250410	163500	5159732725	29850	29850	29850	29850	0
147	20250410	163400	5159732725	29850	29850	29850	29850	0
148	20250410	163300	5159732725	29850	29850	29850	29850	0
149	20250410	163200	5159732725	29850	29850	29850	29850	0
150	20250410	163100	5159732725	29850	29850	29850	29850	0
151	20250410	163000	5159732725	29850	29850	29850	29850	0
152	20250410	162900	5159732725	29850	29850	29850	29850	7661
153	20250410	162800	5159732725	29850	29850	29850	29850	0
154	20250410	162700	5159732725	29850	29850	29850	29850	0
155	20250410	162600	5159732725	29850	29850	29850	29850	0
156	20250410	162500	5159732725	29850	29850	29850	29850	0
157	20250410	162400	5159732725	29850	29850	29850	29850	0
158	20250410	162300	5159732725	29850	29850	29850	29850	0
159	20250410	162200	5159732725	29850	29850	29850	29850	0
160	20250410	162100	5159732725	29850	29850	29850	29850	0
161	20250410	162000	5159732725	29850	29850	29850	29850	0
162	20250410	161900	5159732725	29850	29850	29850	29850	0
163	20250410	161800	5159732725	29850	29850	29850	29850	0
164	20250410	161700	5159732725	29850	29850	29850	29850	0
165	20250410	161600	5159732725	29850	29850	29850	29850	0
166	20250410	161500	5159732725	29850	29850	29850	29850	0
167	20250410	161400	5159732725	29850	29850	29850	29850	0
168	20250410	161300	5159732725	29850	29850	29850	29850	0
169	20250410	161200	5159732725	29850	29850	29850	29850	0
170	20250410	161100	5159732725	29850	29850	29850	29850	0
171	20250410	161000	5159732725	29850	29850	29850	29850	0
172	20250410	160900	5159732725	29850	29850	29850	29850	0
173	20250410	160800	5159732725	29850	29850	29850	29850	0
174	20250410	160700	5159732725	29850	29850	29850	29850	0
175	20250410	160600	5159732725	29850	29850	29850	29850	0
176	20250410	160500	5159732725	29850	29850	29850	29850	0
177	20250410	160400	5159732725	29850	29850	29850	29850	0
178	20250410	160300	5159732725	29850	29850	29850	29850	0
179	20250410	160200	5159732725	29850	29850	29850	29850	0
180	20250410	160100	5159732725	29850	29850	29850	29850	0
181	20250410	160000	5159732725	29850	29850	29850	29850	0
182	20250410	155900	5159732725	29850	29850	29850	29850	7661
183	20250410	155800	5159732725	29850	29850	29850	29850	0
184	20250410	155700	5159732725	29850	29850	29850	29850	0
185	20250410	155600	5159732725	29850	29850	29850	29850	0
186	20250410	155500	5159732725	29850	29850	29850	29850	0
187	20250410	155400	5159732725	29850	29850	29850	29850	0
188	20250410	155300	5159732725	29850	29850	29850	29850	0
189	20250410	155200	5159732725	29850	29850	29850	29850	0
190	20250410	155100	5159732725	29850	29850	29850	29850	0
191	20250410	155000	5159732725	29850	29850	29850	29850	0
192	20250410	154900	5159732725	29850	29850	29850	29850	0
193	20250410	154800	5159732725	29850	29850	29850	29850	0
194	20250410	154700	5159732725	29850	29850	29850	29850	0
195	20250410	154600	5159732725	29850	29850	29850	29850	0
196	20250410	154500	5159732725	29850	29850	29850	29850	0
197	20250410	154400	5159732725	29850	29850	29850	29850	0
198	20250410	154300	5159732725	29850	29850	29850	29850	0
199	20250410	154200	5159732725	29850	29850	29850	29850	0
200	20250410	154100	5159732725	29850	29850	29850	29850	0
201	20250410	154000	5159732725	29850	29850	29850	29850	0
202	20250410	153900	5159732725	29850	29850	29850	29850	0
203	20250410	153800	5159732725	29850	29850	29850	29850	0
204	20250410	153700	5159732725	29850	29850	29850	29850	0
205	20250410	153600	5159732725	29850	29850	29850	29850	0
206	20250410	153500	5159732725	29850	29850	29850	29850	0
207	20250410	153400	5159732725	29850	29850	29850	29850	0
208	20250410	153300	5159732725	29850	29850	29850	29850	0
209	20250410	153200	5159732725	29850	29850	29850	29850	0
210	20250410	153100	5159732725	29850	29850	29850	29850	0
211	20250410	153000	5159732725	29850	29850	29850	29850	7661
212	20250410	152900	4931051875	29800	29800	29800	29800	0
213	20250410	152800	4931051875	29800	29800	29800	29800	0
214	20250410	152700	4931051875	29800	29800	29800	29800	0
215	20250410	152600	4931051875	29800	29800	29800	29800	0
216	20250410	152500	4931051875	29800	29800	29800	29800	0
217	20250410	152400	4931051875	29800	29800	29800	29800	0
218	20250410	152300	4931051875	29800	29800	29800	29800	0
219	20250410	152200	4931051875	29800	29800	29800	29800	0
220	20250410	152100	4931051875	29800	29800	29800	29800	0
221	20250410	152000	4931051875	29800	29800	29800	29800	0
222	20250410	151900	4931051875	29800	29800	29800	29700	1842
223	20250410	151800	4876249575	29750	29800	29800	29750	793
224	20250410	151700	4852618625	29800	29750	29800	29750	583
225	20250410	151600	4835261025	29750	29750	29750	29650	925
226	20250410	151500	4807770575	29700	29700	29750	29700	1001
227	20250410	151400	4778030925	29750	29700	29750	29700	451
228	20250410	151300	4764623925	29700	29700	29700	29700	263
229	20250410	151200	4756812825	29700	29700	29750	29700	752
230	20250410	151100	4734469925	29750	29700	29750	29700	844
231	20250410	151000	4709391825	29650	29700	29700	29650	248
232	20250410	150900	4702026775	29700	29650	29700	29650	1253
233	20250410	150800	4664851575	29650	29650	29650	29650	419
234	20250410	150700	4652428225	29600	29650	29650	29600	454
235	20250410	150600	4638979675	29650	29650	29650	29600	270
236	20250410	150500	4630976825	29600	29600	29600	29600	701
237	20250410	150400	4610227225	29650	29600	29650	29600	161
238	20250410	150300	4605459825	29600	29600	29625	29600	909
239	20250410	150200	4578553375	29550	29600	29600	29550	920
240	20250410	150100	4551324125	29550	29550	29600	29550	103
241	20250410	150000	4548277175	29550	29550	29550	29550	70
242	20250410	145900	4546208675	29550	29550	29550	29550	197
243	20250410	145800	4540387325	29500	29500	29550	29500	100
244	20250410	145700	4537435925	29500	29550	29550	29500	553
245	20250410	145600	4521105675	29500	29500	29550	29450	1188
246	20250410	145500	4486063025	29550	29550	29550	29550	1
247	20250410	145400	4486033475	29500	29500	29550	29500	1584
248	20250410	145300	4439295125	29500	29450	29500	29450	102
249	20250410	145200	4436291125	29450	29450	29500	29450	60
250	20250410	145100	4434523825	29500	29500	29500	29500	46
251	20250410	145000	4433166825	29500	29500	29500	29450	509
252	20250410	144900	4418161325	29450	29500	29500	29450	91
253	20250410	144800	4415477025	29500	29500	29500	29500	1
254	20250410	144700	4415447525	29500	29450	29500	29450	840
255	20250410	144600	4390708625	29450	29450	29450	29400	191
256	20250410	144500	4385090075	29450	29450	29450	29450	94
257	20250410	144400	4382321775	29450	29450	29450	29450	865
258	20250410	144300	4356847525	29450	29450	29450	29450	208
259	20250410	144200	4350721925	29450	29450	29450	29450	22
260	20250410	144100	4350074025	29450	29450	29450	29450	27
261	20250410	144000	4349278875	29450	29450	29500	29450	114
262	20250410	143900	4345920275	29450	29450	29450	29450	254
263	20250410	143800	4338439975	29500	29500	29500	29500	119
264	20250410	143700	4334929475	29450	29450	29450	29450	33
265	20250410	143600	4333957625	29450	29500	29500	29450	25
266	20250410	143500	4333220775	29500	29450	29500	29450	136
267	20250410	143400	4329213625	29450	29450	29500	29450	254
268	20250410	143300	4321729975	29450	29450	29450	29450	74
269	20250410	143200	4319550675	29450	29500	29500	29450	387
270	20250410	143100	4308153475	29500	29450	29500	29450	86
271	20250410	143000	4305616525	29450	29450	29450	29450	8
272	20250410	142900	4305380925	29450	29450	29500	29450	17
273	20250410	142800	4304879750	29450	29450	29450	29450	291
274	20250410	142700	4296309800	29500	29500	29500	29450	32
275	20250410	142600	4295365850	29450	29500	29500	29450	153
276	20250410	142500	4290852500	29500	29550	29550	29500	64
277	20250410	142400	4288964450	29500	29550	29550	29500	770
278	20250410	142300	4266247200	29550	29550	29550	29550	91
279	20250410	142200	4263558150	29550	29500	29550	29500	49
280	20250410	142100	4262111400	29550	29550	29550	29500	222
281	20250410	142000	4255551350	29550	29500	29550	29500	24
282	20250410	141900	4254842400	29500	29500	29500	29500	95
283	20250410	141800	4252039900	29500	29500	29500	29500	11
284	20250410	141700	4251715400	29500	29500	29500	29500	112
285	20250410	141600	4248411400	29450	29450	29450	29450	210
286	20250410	141500	4242226900	29450	29450	29450	29400	140
287	20250410	141400	4238105000	29450	29450	29450	29450	84
288	20250410	141300	4235631200	29500	29500	29500	29500	0
289	20250410	141200	4235631200	29500	29500	29500	29350	494
290	20250410	141100	4221103150	29500	29450	29500	29450	210
291	20250410	141000	4214910550	29450	29500	29500	29450	122
292	20250410	140900	4211317400	29500	29500	29500	29500	239
293	20250410	140800	4204266900	29450	29450	29450	29450	1
294	20250410	140700	4204237450	29450	29450	29450	29400	349
295	20250410	140600	4193961250	29400	29450	29450	29400	53
296	20250410	140500	4192402050	29450	29400	29450	29400	396
297	20250410	140400	4180757000	29350	29400	29400	29350	271
298	20250410	140300	4172791050	29400	29400	29400	29400	136
299	20250410	140200	4168792650	29400	29400	29400	29350	186
300	20250410	140100	4163331150	29400	29400	29400	29400	37
301	20250410	140000	4162243350	29450	29450	29450	29450	86
302	20250410	135900	4159710650	29400	29400	29400	29400	216
303	20250410	135800	4153360250	29400	29400	29400	29400	80
304	20250410	135700	4151008250	29350	29350	29400	29350	142
305	20250410	135600	4146840350	29450	29450	29450	29450	475
306	20250410	135500	4132851600	29450	29350	29450	29350	29
307	20250410	135400	4131997650	29450	29500	29500	29300	248
308	20250410	135300	4124706750	29350	29350	29500	29300	952
309	20250410	135200	4096724650	29350	29350	29350	29350	1
310	20250410	135100	4096695300	29300	29300	29300	29300	10
311	20250410	135000	4096402300	29350	29350	29350	29350	24
312	20250410	134900	4095697900	29300	29300	29300	29300	81
313	20250410	134800	4093324600	29300	29350	29350	29300	353
314	20250410	134700	4082979150	29350	29300	29350	29300	259
315	20250410	134600	4075388250	29300	29300	29300	29250	48
316	20250410	134500	4073982000	29300	29300	29300	29300	199
317	20250410	134400	4068151300	29300	29300	29300	29300	86
318	20250410	134300	4065631500	29350	29350	29350	29350	1
319	20250410	134200	4065602150	29300	29400	29400	29300	66
320	20250410	134100	4063666750	29400	29300	29400	29300	301
321	20250410	134000	4054829450	29300	29300	29300	29300	30
322	20250410	133900	4053950450	29300	29350	29350	29300	339
323	20250410	133800	4044016650	29450	29450	29450	29300	1353
324	20250410	133700	4004289150	29450	29400	29450	29400	103
325	20250410	133600	4001258300	29450	29450	29450	29400	111
326	20250410	133500	3997989500	29450	29500	29500	29450	14
327	20250410	133400	3997576750	29450	29450	29500	29400	357
328	20250410	133300	3987067100	29500	29500	29500	29500	222
329	20250410	133200	3980518100	29500	29500	29500	29500	33
330	20250410	133100	3979544600	29500	29500	29500	29500	30
331	20250410	133000	3978659600	29500	29450	29500	29450	576
332	20250410	132900	3961690700	29450	29450	29450	29400	221
333	20250410	132800	3955188500	29450	29450	29450	29450	6
334	20250410	132700	3955011800	29450	29600	29600	29450	429
335	20250410	132600	3942351300	29550	29550	29550	29550	2
336	20250410	132500	3942292200	29550	29550	29600	29550	301
337	20250410	132400	3933392000	29550	29600	29600	29550	62
338	20250410	132300	3931559500	29600	29550	29600	29550	204
339	20250410	132200	3925528900	29550	29550	29550	29550	0
340	20250410	132100	3925528900	29550	29500	29575	29500	483
341	20250410	132000	3911271650	29500	29450	29500	29450	660
342	20250410	131900	3891802900	29450	29450	29550	29450	1250
343	20250410	131800	3854981450	29450	29450	29450	29450	211
344	20250410	131700	3848767500	29400	29450	29500	29350	328
345	20250410	131600	3839113700	29450	29450	29500	29450	67
346	20250410	131500	3837140500	29450	29450	29450	29450	139
347	20250410	131400	3833046950	29450	29450	29500	29400	838
348	20250410	131300	3808385450	29450	29500	29550	29450	149
349	20250410	131200	3803984200	29500	29500	29550	29500	1223
350	20250410	131100	3767905050	29500	29550	29550	29500	86
351	20250410	131000	3765364350	29450	29550	29550	29450	181
352	20250410	130900	3760020850	29550	29550	29550	29500	109
353	20250410	130800	3756801250	29550	29500	29550	29500	104
354	20250410	130700	3753729600	29500	29450	29500	29450	59
355	20250410	130600	3751992000	29550	29550	29550	29450	995
356	20250410	130500	3722656400	29550	29550	29600	29550	134
357	20250410	130400	3718696200	29550	29500	29550	29500	113
358	20250410	130300	3715357250	29450	29550	29650	29450	170
359	20250410	130200	3710331550	29550	29550	29650	29550	122
360	20250410	130100	3706722700	29500	29450	29550	29450	153
361	20250410	130000	3702207250	29450	29550	29550	29450	413
362	20250410	125900	3690022950	29500	29650	29650	29500	461
363	20250410	125800	3676399100	29600	29700	29700	29600	591
364	20250410	125700	3658869000	29700	29700	29700	29650	174
365	20250410	125600	3653701550	29700	29700	29800	29650	908
366	20250410	125500	3626702800	29700	29650	29750	29650	501
367	20250410	125400	3611818800	29650	29650	29700	29600	558
368	20250410	125300	3595269500	29650	29700	29700	29650	377
369	20250410	125200	3584073100	29700	29550	29700	29550	429
370	20250410	125100	3571356650	29550	29750	29800	29550	2934
371	20250410	125000	3484355100	29700	29800	29800	29700	869
372	20250410	124900	3458500250	29700	29700	29800	29700	2675
373	20250410	124800	3378894250	29700	29750	29800	29700	1543
374	20250410	124700	3332988100	29750	29700	29800	29700	3699
375	20250410	124600	3222916150	29700	29600	29700	29500	1359
376	20250410	124500	3182646950	29600	29650	29650	29400	1453
377	20250410	124400	3139643150	29600	29450	29700	29450	1390
378	20250410	124300	3098466600	29400	29650	29650	29400	222
379	20250410	124200	3091920950	29650	29450	29650	29400	611
380	20250410	124100	3073927200	29400	29550	29550	29300	431
381	20250410	124000	3061226100	29550	29700	29750	29550	3277
382	20250410	123900	2963985400	29650	29450	29700	29400	6684
383	20250410	123800	2766048400	29450	29200	29450	29200	1485
384	20250410	123700	2722411750	29150	29150	29250	29150	556
385	20250410	123600	2706172850	29150	29050	29150	29050	96
386	20250410	123500	2703375800	29050	29050	29050	29050	15
387	20250410	123400	2702940050	29050	29100	29100	29050	60
388	20250410	123300	2701195700	28950	29050	29100	28950	144
389	20250410	123200	2697011300	29050	29000	29050	28950	164
390	20250410	123100	2692254900	29000	28950	29000	28950	251
391	20250410	123000	2684982500	28950	29050	29100	28950	230
392	20250410	122900	2678304900	29100	29050	29100	29050	28
393	20250410	122800	2677491400	29050	29000	29100	29000	126
394	20250410	122700	2673831650	29050	29050	29050	29000	607
395	20250410	122600	2656219300	29050	29050	29050	29050	152
396	20250410	122500	2651803700	29050	29050	29050	29000	126
397	20250410	122400	2648145000	29050	29100	29100	29050	33
398	20250410	122300	2647184750	29050	29050	29050	29050	7
399	20250410	122200	2646981400	29100	29100	29100	29100	21
400	20250410	122100	2646370300	29100	29100	29100	29000	1287
401	20250410	122000	2608973300	29150	29150	29150	29150	72
402	20250410	121900	2606874500	29150	29200	29200	29150	364
403	20250410	121800	2596263650	29150	29150	29150	29150	2
404	20250410	121700	2596205350	29175	29175	29175	29175	44
405	20250410	121600	2594921650	29150	29150	29150	29150	24
406	20250410	121500	2594222050	29150	29175	29175	29150	36
407	20250410	121400	2593172375	29200	29150	29200	29150	194
408	20250410	121300	2587517175	29150	29150	29150	29150	1
409	20250410	121200	2587488025	29150	29150	29150	29150	165
410	20250410	121100	2582678275	29200	29200	29200	29200	80
411	20250410	121000	2580342275	29200	29200	29200	29200	75
412	20250410	120900	2578152275	29150	29200	29200	29150	16
413	20250410	120800	2577685825	29200	29200	29200	29200	1
414	20250410	120700	2577656625	29200	29200	29200	29200	8
415	20250410	120600	2577423025	29150	29200	29200	29150	106
416	20250410	120500	2574328275	29200	29200	29200	29200	4
417	20250410	120400	2574211475	29200	29300	29300	29200	264
418	20250410	120300	2566495875	29250	29250	29250	29250	17
419	20250410	120200	2565998625	29250	29300	29300	29250	477
420	20250410	120100	2552042275	29350	29350	29350	29350	0
421	20250410	120000	2552042275	29350	29350	29350	29350	25
422	20250410	115900	2551308525	29300	29300	29300	29300	57
423	20250410	115800	2549638425	29300	29300	29300	29300	24
424	20250410	115700	2548935225	29350	29350	29350	29350	17
425	20250410	115600	2548436275	29350	29350	29350	29350	563
426	20250410	115500	2531912225	29350	29350	29350	29350	1
427	20250410	115400	2531882875	29400	29400	29400	29400	202
428	20250410	115300	2525944075	29400	29400	29400	29400	129
429	20250410	115200	2522151475	29400	29400	29400	29400	57
430	20250410	115100	2520475675	29350	29350	29350	29350	220
431	20250410	115000	2514018675	29350	29400	29400	29350	407
432	20250410	114900	2502056275	29450	29350	29450	29350	489
433	20250410	114800	2487673175	29400	29400	29400	29400	135
434	20250410	114700	2483704175	29400	29350	29400	29350	43
435	20250410	114600	2482440125	29350	29400	29400	29350	107
436	20250410	114500	2479299625	29350	29400	29400	29350	16
437	20250410	114400	2478829275	29350	29350	29350	29350	129
438	20250410	114300	2475043125	29350	29350	29350	29350	278
439	20250410	114200	2466883825	29350	29350	29350	29350	122
440	20250410	114100	2463303125	29400	29400	29400	29400	61
441	20250410	114000	2461509725	29400	29350	29400	29350	18
442	20250410	113900	2460981175	29350	29350	29350	29350	3
443	20250410	113800	2460893125	29350	29350	29350	29350	364
444	20250410	113700	2450209725	29300	29350	29350	29300	40
445	20250410	113600	2449037225	29350	29350	29350	29350	2
446	20250410	113500	2448978525	29300	29350	29350	29300	202
447	20250410	113400	2443049925	29350	29350	29350	29300	515
448	20250410	113300	2427948625	29350	29400	29400	29350	510
449	20250410	113200	2412980075	29400	29400	29450	29400	284
450	20250410	113100	2404629875	29400	29400	29400	29400	1
451	20250410	113000	2404600475	29400	29400	29400	29400	218
452	20250410	112900	2398191275	29400	29400	29400	29400	344
453	20250410	112800	2388077675	29450	29450	29450	29400	4
454	20250410	112700	2387959925	29400	29450	29450	29400	51
455	20250410	112600	2386459225	29450	29450	29450	29400	9
456	20250410	112500	2386194275	29450	29450	29500	29400	531
457	20250410	112400	2370567275	29500	29450	29500	29450	271
458	20250410	112300	2362572825	29500	29500	29500	29500	96
459	20250410	112200	2359740825	29500	29450	29500	29450	3578
460	20250410	112100	2254190325	29450	29400	29500	29400	2146
461	20250410	112000	2190990325	29400	29450	29450	29400	137
462	20250410	111900	2186960975	29450	29450	29450	29450	4
463	20250410	111800	2186843175	29400	29450	29450	29400	237
464	20250410	111700	2179875175	29400	29450	29450	29400	327
465	20250410	111600	2170250025	29400	29400	29450	29400	71
466	20250410	111500	2168161125	29450	29400	29450	29350	702
467	20250410	111400	2147522425	29400	29350	29400	29350	716
468	20250410	111300	2126507525	29350	29350	29350	29300	50
469	20250410	111200	2125040075	29300	29325	29350	29300	66
470	20250410	111100	2123103250	29350	29300	29350	29300	297
471	20250410	111000	2114399500	29300	29300	29300	29250	48
472	20250410	110900	2112993350	29300	29300	29300	29300	46
473	20250410	110800	2111645550	29300	29350	29350	29300	298
474	20250410	110700	2102914000	29350	29300	29350	29300	286
475	20250410	110600	2094530300	29350	29400	29400	29300	211
476	20250410	110500	2088342225	29350	29350	29400	29350	59
477	20250410	110400	2086609875	29350	29350	29400	29350	134
478	20250410	110300	2082676875	29350	29400	29400	29350	253
479	20250410	110200	2075250225	29400	29350	29400	29350	171
480	20250410	110100	2070231325	29350	29300	29400	29300	2081
481	20250410	110000	2009226875	29300	29250	29300	29200	166
482	20250410	105900	2004373575	29250	29250	29250	29200	1111
483	20250410	105800	1971877325	29250	29250	29250	29200	107
484	20250410	105700	1968748575	29250	29250	29250	29200	66
485	20250410	105600	1966821175	29250	29200	29250	29200	73
486	20250410	105500	1964689525	29150	29200	29200	29150	222
487	20250410	105400	1958207275	29200	29200	29200	29150	12
488	20250410	105300	1957856925	29150	29250	29250	29150	268
489	20250410	105200	1950039675	29200	29200	29250	29150	751
490	20250410	105100	1928111775	29200	29100	29200	29100	503
491	20250410	105000	1913448175	29100	29100	29100	29100	186
492	20250410	104900	1908035575	29100	29100	29100	29100	62
493	20250410	104800	1906231375	29150	29150	29150	29150	93
494	20250410	104700	1903520425	29150	29200	29200	29150	452
495	20250410	104600	1890342425	29150	29150	29150	29150	181
496	20250410	104500	1885066275	29150	29100	29150	29050	939
497	20250410	104400	1857739900	29100	29100	29100	29100	11
498	20250410	104300	1857419800	29100	29100	29100	29050	6
499	20250410	104200	1857245250	29100	29050	29100	29050	99
500	20250410	104100	1854369100	29100	29100	29100	29000	70
501	20250410	104000	1852334200	29100	29050	29150	29000	172
502	20250410	103900	1847336600	29150	29100	29150	29050	61
503	20250410	103800	1845562350	29100	29100	29100	29100	252
504	20250410	103700	1838229150	29100	29150	29150	29100	208
505	20250410	103600	1832175950	29150	29200	29200	29150	4
506	20250410	103500	1832059200	29200	29100	29200	29050	1018
507	20250410	103400	1802384000	29150	29100	29150	29100	1077
508	20250410	103300	1771043250	29100	29050	29100	29050	337
509	20250410	103200	1761253350	29050	29100	29100	29050	983
510	20250410	103100	1732686500	29100	29100	29100	29050	402
511	20250410	103000	1721008050	29100	29050	29100	29050	657
512	20250410	102900	1701921300	29100	29050	29100	29050	34
513	20250410	102800	1700931950	29100	29100	29100	29100	6
514	20250410	102700	1700757350	29100	29050	29100	29000	434
515	20250410	102600	1688163350	29050	29050	29050	29050	15
516	20250410	102500	1687727600	29050	29050	29050	29050	324
517	20250410	102400	1678315400	29050	29050	29050	29050	346
518	20250410	102300	1668264100	29050	29050	29050	29050	2
519	20250410	102200	1668206000	29050	29025	29050	28900	311
520	20250410	102100	1659206750	29000	29050	29050	29000	189
521	20250410	102000	1653725700	29050	29050	29050	29050	2
522	20250410	101900	1653667600	29000	29000	29000	29000	131
523	20250410	101800	1649868600	29000	28900	29000	28900	1154
524	20250410	101700	1616427400	28900	28900	28900	28900	70
525	20250410	101600	1614404400	28900	28950	28950	28900	179
526	20250410	101500	1609227250	28900	28900	28900	28900	40
527	20250410	101400	1608071250	28900	28900	28950	28900	208
528	20250410	101300	1602058450	28900	28950	28950	28850	230
529	20250410	101200	1595412300	28950	28850	28950	28850	179
530	20250410	101100	1590237300	28850	28900	28950	28850	176
531	20250410	101000	1585154200	28900	28850	28900	28800	83
532	20250410	100900	1582756950	28850	28800	28900	28800	50
533	20250410	100800	1581314500	28800	28850	28900	28800	289
534	20250410	100700	1572966350	28850	28900	28900	28850	36
535	20250410	100600	1571927500	28850	28800	28875	28800	985
536	20250410	100500	1543542000	28800	28775	28800	28775	12
537	20250410	100400	1543196675	28750	28750	28750	28750	205
538	20250410	100300	1537302925	28750	28750	28750	28750	111
539	20250410	100200	1534111675	28750	28750	28750	28750	557
540	20250410	100100	1518097925	28750	28750	28800	28750	132
541	20250410	100000	1514301325	28750	28700	28800	28700	111
542	20250410	095900	1511112875	28800	28800	28800	28800	12
543	20250410	095800	1510767275	28700	28750	28800	28700	57
544	20250410	095700	1509129375	28800	28750	28800	28700	342
545	20250410	095600	1499309925	28750	28750	28750	28750	109
546	20250410	095500	1496176175	28750	28750	28750	28700	156
547	20250410	095400	1491691225	28750	28750	28800	28750	534
548	20250410	095300	1476334675	28750	28800	28800	28700	266
549	20250410	095200	1468692625	28750	28850	28850	28750	1533
550	20250410	095100	1424582075	28850	28825	28850	28800	316
551	20250410	095000	1415466950	28800	28850	28850	28800	408
552	20250410	094900	1403712300	28850	28900	28900	28850	393
553	20250410	094800	1392372950	28900	28850	28950	28850	47
554	20250410	094700	1391013500	28850	28900	28900	28850	396
555	20250410	094600	1379579000	29000	29000	29000	28900	330
556	20250410	094500	1370015100	28950	28900	28950	28900	149
557	20250410	094400	1365708400	28900	28850	28900	28850	46
558	20250410	094300	1364381000	28800	28900	28900	28800	1042
559	20250410	094200	1334302550	28900	28950	28950	28900	135
560	20250410	094100	1330400900	28900	28950	28950	28850	364
561	20250410	094000	1319875450	28950	29050	29050	28950	452
562	20250410	093900	1306770600	29050	29100	29150	29050	162
563	20250410	093800	1302060900	29100	29100	29200	29100	302
564	20250410	093700	1293272000	29100	29100	29200	29100	271
565	20250410	093600	1285385200	29100	29050	29200	29050	513
566	20250410	093500	1270436050	29000	29000	29000	28950	157
567	20250410	093400	1265883100	28950	28950	29050	28900	539
568	20250410	093300	1250265800	28950	28950	28950	28900	190
569	20250410	093200	1244768750	28950	29025	29050	28950	357
570	20250410	093100	1234415800	29000	29100	29200	28950	2184
571	20250410	093000	1170909050	29100	29150	29250	29050	2976
572	20250410	092900	1084404400	29150	28950	29200	28950	1632
573	20250410	092800	1036937450	29000	28850	29000	28850	342
574	20250410	092700	1027065500	28800	28850	28850	28750	56
575	20250410	092600	1025452750	28850	28750	28850	28750	377
576	20250410	092500	1014606600	28750	28850	28850	28750	535
577	20250410	092400	999191550	28950	28850	29050	28800	1361
578	20250410	092300	959901250	28800	28750	28800	28700	113
579	20250410	092200	956650950	28750	28750	28850	28700	679
580	20250410	092100	937150550	28750	28850	28850	28750	732
581	20250410	092000	916082300	28800	28900	28900	28800	674
582	20250410	091900	896664550	28900	28850	28950	28750	2731
583	20250410	091800	817904300	28900	29050	29050	28900	2554
584	20250410	091700	743872650	29050	29200	29200	29050	649
585	20250410	091600	724960850	29200	29250	29250	29200	467
586	20250410	091500	711314250	29250	29300	29350	29250	320
587	20250410	091400	701942100	29300	29400	29400	29300	592
588	20250410	091300	684567600	29350	29400	29400	29300	880
589	20250410	091200	658736450	29350	29350	29450	29200	528
590	20250410	091100	643217550	29400	29200	29400	29200	995
591	20250410	091000	614090800	29200	29450	29500	29150	2311
592	20250410	090900	546293650	29300	29500	29600	29300	2521
593	20250410	090800	472241850	29550	29550	29600	29400	2609
594	20250410	090700	395167850	29600	29400	29600	29350	1447
595	20250410	090600	352484850	29400	29500	29600	29300	1160
596	20250410	090500	318322300	29500	29300	29600	29300	1631
597	20250410	090400	270289850	29400	29350	29450	29200	2174
598	20250410	090300	206495200	29350	29400	29500	29300	2189
599	20250410	090200	142188300	29400	29750	29750	29350	4786
600	20250410	090100	0	27150	27150	27150	27150	0
601	20250410	090000	0	27150	27150	27150	27150	0