KissMeData/053610/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	191800	527135385	20050	20050	20050	20050	362
3	20250409	191700	527135385	20050	20050	20050	20050	0
4	20250409	191600	527135385	20050	20050	20050	20050	0
5	20250409	191500	527135385	20050	20050	20050	20050	0
6	20250409	191400	527135385	20050	20050	20050	20050	0
7	20250409	191300	527135385	20050	20050	20050	20050	0
8	20250409	191200	527135385	20050	20050	20050	20050	0
9	20250409	191100	527135385	20050	20050	20050	20050	0
10	20250409	191000	527135385	20050	20050	20050	20050	0
11	20250409	190900	527135385	20050	20050	20050	20050	0
12	20250409	190800	527135385	20050	20050	20050	20050	0
13	20250409	190700	527135385	20050	20050	20050	20050	0
14	20250409	190600	527135385	20050	20050	20050	20050	0
15	20250409	190500	527135385	20050	20050	20050	20050	0
16	20250409	190400	527135385	20050	20050	20050	20050	0
17	20250409	190300	527135385	20050	20050	20050	20050	0
18	20250409	190200	527135385	20050	20050	20050	20050	0
19	20250409	190100	527135385	20050	20050	20050	20050	0
20	20250409	190000	527135385	20050	20050	20050	20050	0
21	20250409	185900	527135385	20050	20050	20050	20050	0
22	20250409	185800	527135385	20050	20050	20050	20050	0
23	20250409	185700	527135385	20050	20050	20050	20050	0
24	20250409	185600	527135385	20050	20050	20050	20050	0
25	20250409	185500	527135385	20050	20050	20050	20050	0
26	20250409	185400	527135385	20050	20050	20050	20050	0
27	20250409	185300	527135385	20050	20050	20050	20050	0
28	20250409	185200	527135385	20050	20050	20050	20050	0
29	20250409	185100	527135385	20050	20050	20050	20050	0
30	20250409	185000	527135385	20050	20050	20050	20050	0
31	20250409	184900	527135385	20050	20050	20050	20050	0
32	20250409	184800	527135385	20050	20050	20050	20050	362
33	20250409	184700	527135385	20050	20050	20050	20050	0
34	20250409	184600	527135385	20050	20050	20050	20050	0
35	20250409	184500	527135385	20050	20050	20050	20050	0
36	20250409	184400	527135385	20050	20050	20050	20050	0
37	20250409	184300	527135385	20050	20050	20050	20050	0
38	20250409	184200	527135385	20050	20050	20050	20050	0
39	20250409	184100	527135385	20050	20050	20050	20050	0
40	20250409	184000	527135385	20050	20050	20050	20050	0
41	20250409	183900	527135385	20050	20050	20050	20050	0
42	20250409	183800	527135385	20050	20050	20050	20050	0
43	20250409	183700	527135385	20050	20050	20050	20050	0
44	20250409	183600	527135385	20050	20050	20050	20050	0
45	20250409	183500	527135385	20050	20050	20050	20050	0
46	20250409	183400	527135385	20050	20050	20050	20050	0
47	20250409	183300	527135385	20050	20050	20050	20050	0
48	20250409	183200	527135385	20050	20050	20050	20050	0
49	20250409	183100	527135385	20050	20050	20050	20050	0
50	20250409	183000	527135385	20050	20050	20050	20050	0
51	20250409	182900	527135385	20050	20050	20050	20050	0
52	20250409	182800	527135385	20050	20050	20050	20050	0
53	20250409	182700	527135385	20050	20050	20050	20050	0
54	20250409	182600	527135385	20050	20050	20050	20050	0
55	20250409	182500	527135385	20050	20050	20050	20050	0
56	20250409	182400	527135385	20050	20050	20050	20050	0
57	20250409	182300	527135385	20050	20050	20050	20050	0
58	20250409	182200	527135385	20050	20050	20050	20050	0
59	20250409	182100	527135385	20050	20050	20050	20050	0
60	20250409	182000	527135385	20050	20050	20050	20050	0
61	20250409	181900	527135385	20050	20050	20050	20050	0
62	20250409	181800	527135385	20050	20050	20050	20050	362
63	20250409	181700	527135385	20050	20050	20050	20050	0
64	20250409	181600	527135385	20050	20050	20050	20050	0
65	20250409	181500	527135385	20050	20050	20050	20050	0
66	20250409	181400	527135385	20050	20050	20050	20050	0
67	20250409	181300	527135385	20050	20050	20050	20050	0
68	20250409	181200	527135385	20050	20050	20050	20050	0
69	20250409	181100	527135385	20050	20050	20050	20050	0
70	20250409	181000	527135385	20050	20050	20050	20050	0
71	20250409	180900	527135385	20050	20050	20050	20050	0
72	20250409	180800	527135385	20050	20050	20050	20050	0
73	20250409	180700	527135385	20050	20050	20050	20050	0
74	20250409	180600	527135385	20050	20050	20050	20050	0
75	20250409	180500	527135385	20050	20050	20050	20050	0
76	20250409	180400	527135385	20050	20050	20050	20050	0
77	20250409	180300	527135385	20050	20050	20050	20050	0
78	20250409	180200	527135385	20050	20050	20050	20050	0
79	20250409	180100	527135385	20050	20050	20050	20050	0
80	20250409	180000	527135385	20050	20050	20050	20050	0
81	20250409	175900	527135385	20050	20050	20050	20050	0
82	20250409	175800	527135385	20050	20050	20050	20050	0
83	20250409	175700	527135385	20050	20050	20050	20050	0
84	20250409	175600	527135385	20050	20050	20050	20050	0
85	20250409	175500	527135385	20050	20050	20050	20050	0
86	20250409	175400	527135385	20050	20050	20050	20050	0
87	20250409	175300	527135385	20050	20050	20050	20050	0
88	20250409	175200	527135385	20050	20050	20050	20050	0
89	20250409	175100	527135385	20050	20050	20050	20050	0
90	20250409	175000	527135385	20050	20050	20050	20050	0
91	20250409	174900	527135385	20050	20050	20050	20050	0
92	20250409	174800	527135385	20050	20050	20050	20050	362
93	20250409	174700	527135385	20050	20050	20050	20050	0
94	20250409	174600	527135385	20050	20050	20050	20050	0
95	20250409	174500	527135385	20050	20050	20050	20050	0
96	20250409	174400	527135385	20050	20050	20050	20050	0
97	20250409	174300	527135385	20050	20050	20050	20050	0
98	20250409	174200	527135385	20050	20050	20050	20050	0
99	20250409	174100	527135385	20050	20050	20050	20050	0
100	20250409	174000	527135385	20050	20050	20050	20050	0
101	20250409	173900	527135385	20050	20050	20050	20050	0
102	20250409	173800	527135385	20050	20050	20050	20050	0
103	20250409	173700	527135385	20050	20050	20050	20050	0
104	20250409	173600	527135385	20050	20050	20050	20050	0
105	20250409	173500	527135385	20050	20050	20050	20050	0
106	20250409	173400	527135385	20050	20050	20050	20050	0
107	20250409	173300	527135385	20050	20050	20050	20050	0
108	20250409	173200	527135385	20050	20050	20050	20050	0
109	20250409	173100	527135385	20050	20050	20050	20050	0
110	20250409	173000	527135385	20050	20050	20050	20050	0
111	20250409	172900	527135385	20050	20050	20050	20050	0
112	20250409	172800	527135385	20050	20050	20050	20050	0
113	20250409	172700	527135385	20050	20050	20050	20050	0
114	20250409	172600	527135385	20050	20050	20050	20050	0
115	20250409	172500	527135385	20050	20050	20050	20050	0
116	20250409	172400	527135385	20050	20050	20050	20050	0
117	20250409	172300	527135385	20050	20050	20050	20050	0
118	20250409	172200	527135385	20050	20050	20050	20050	0
119	20250409	172100	527135385	20050	20050	20050	20050	0
120	20250409	172000	527135385	20050	20050	20050	20050	0
121	20250409	171900	527135385	20050	20050	20050	20050	0
122	20250409	171800	527135385	20050	20050	20050	20050	362
123	20250409	171700	527135385	20050	20050	20050	20050	0
124	20250409	171600	527135385	20050	20050	20050	20050	0
125	20250409	171500	527135385	20050	20050	20050	20050	0
126	20250409	171400	527135385	20050	20050	20050	20050	0
127	20250409	171300	527135385	20050	20050	20050	20050	0
128	20250409	171200	527135385	20050	20050	20050	20050	0
129	20250409	171100	527135385	20050	20050	20050	20050	0
130	20250409	171000	527135385	20050	20050	20050	20050	0
131	20250409	170900	527135385	20050	20050	20050	20050	0
132	20250409	170800	527135385	20050	20050	20050	20050	0
133	20250409	170700	527135385	20050	20050	20050	20050	0
134	20250409	170600	527135385	20050	20050	20050	20050	0
135	20250409	170500	527135385	20050	20050	20050	20050	0
136	20250409	170400	527135385	20050	20050	20050	20050	0
137	20250409	170300	527135385	20050	20050	20050	20050	0
138	20250409	170200	527135385	20050	20050	20050	20050	0
139	20250409	170100	527135385	20050	20050	20050	20050	0
140	20250409	170000	527135385	20050	20050	20050	20050	0
141	20250409	165900	527135385	20050	20050	20050	20050	0
142	20250409	165800	527135385	20050	20050	20050	20050	0
143	20250409	165700	527135385	20050	20050	20050	20050	0
144	20250409	165600	527135385	20050	20050	20050	20050	0
145	20250409	165500	527135385	20050	20050	20050	20050	0
146	20250409	165400	527135385	20050	20050	20050	20050	0
147	20250409	165300	527135385	20050	20050	20050	20050	0
148	20250409	165200	527135385	20050	20050	20050	20050	0
149	20250409	165100	527135385	20050	20050	20050	20050	0
150	20250409	165000	527135385	20050	20050	20050	20050	0
151	20250409	164900	527135385	20050	20050	20050	20050	0
152	20250409	164800	527135385	20050	20050	20050	20050	362
153	20250409	164700	527135385	20050	20050	20050	20050	0
154	20250409	164600	527135385	20050	20050	20050	20050	0
155	20250409	164500	527135385	20050	20050	20050	20050	0
156	20250409	164400	527135385	20050	20050	20050	20050	0
157	20250409	164300	527135385	20050	20050	20050	20050	0
158	20250409	164200	527135385	20050	20050	20050	20050	0
159	20250409	164100	527135385	20050	20050	20050	20050	0
160	20250409	164000	527135385	20050	20050	20050	20050	0
161	20250409	163900	527135385	20050	20050	20050	20050	0
162	20250409	163800	527135385	20050	20050	20050	20050	0
163	20250409	163700	527135385	20050	20050	20050	20050	0
164	20250409	163600	527135385	20050	20050	20050	20050	0
165	20250409	163500	527135385	20050	20050	20050	20050	0
166	20250409	163400	527135385	20050	20050	20050	20050	0
167	20250409	163300	527135385	20050	20050	20050	20050	0
168	20250409	163200	527135385	20050	20050	20050	20050	0
169	20250409	163100	527135385	20050	20050	20050	20050	0
170	20250409	163000	527135385	20050	20050	20050	20050	0
171	20250409	162900	527135385	20050	20050	20050	20050	0
172	20250409	162800	527135385	20050	20050	20050	20050	0
173	20250409	162700	527135385	20050	20050	20050	20050	0
174	20250409	162600	527135385	20050	20050	20050	20050	0
175	20250409	162500	527135385	20050	20050	20050	20050	0
176	20250409	162400	527135385	20050	20050	20050	20050	0
177	20250409	162300	527135385	20050	20050	20050	20050	0
178	20250409	162200	527135385	20050	20050	20050	20050	0
179	20250409	162100	527135385	20050	20050	20050	20050	0
180	20250409	162000	527135385	20050	20050	20050	20050	0
181	20250409	161900	527135385	20050	20050	20050	20050	0
182	20250409	161800	527135385	20050	20050	20050	20050	362
183	20250409	161700	527135385	20050	20050	20050	20050	0
184	20250409	161600	527135385	20050	20050	20050	20050	0
185	20250409	161500	527135385	20050	20050	20050	20050	0
186	20250409	161400	527135385	20050	20050	20050	20050	0
187	20250409	161300	527135385	20050	20050	20050	20050	0
188	20250409	161200	527135385	20050	20050	20050	20050	0
189	20250409	161100	527135385	20050	20050	20050	20050	0
190	20250409	161000	527135385	20050	20050	20050	20050	0
191	20250409	160900	527135385	20050	20050	20050	20050	0
192	20250409	160800	527135385	20050	20050	20050	20050	0
193	20250409	160700	527135385	20050	20050	20050	20050	0
194	20250409	160600	527135385	20050	20050	20050	20050	0
195	20250409	160500	527135385	20050	20050	20050	20050	0
196	20250409	160400	527135385	20050	20050	20050	20050	0
197	20250409	160300	527135385	20050	20050	20050	20050	0
198	20250409	160200	527135385	20050	20050	20050	20050	0
199	20250409	160100	527135385	20050	20050	20050	20050	0
200	20250409	160000	527135385	20050	20050	20050	20050	0
201	20250409	155900	527135385	20050	20050	20050	20050	0
202	20250409	155800	527135385	20050	20050	20050	20050	0
203	20250409	155700	527135385	20050	20050	20050	20050	0
204	20250409	155600	527135385	20050	20050	20050	20050	0
205	20250409	155500	527135385	20050	20050	20050	20050	0
206	20250409	155400	527135385	20050	20050	20050	20050	0
207	20250409	155300	527135385	20050	20050	20050	20050	0
208	20250409	155200	527135385	20050	20050	20050	20050	0
209	20250409	155100	527135385	20050	20050	20050	20050	0
210	20250409	155000	527135385	20050	20050	20050	20050	0
211	20250409	154900	527135385	20050	20050	20050	20050	0
212	20250409	154800	527135385	20050	20050	20050	20050	362
213	20250409	154700	527135385	20050	20050	20050	20050	0
214	20250409	154600	527135385	20050	20050	20050	20050	0
215	20250409	154500	527135385	20050	20050	20050	20050	0
216	20250409	154400	527135385	20050	20050	20050	20050	0
217	20250409	154300	527135385	20050	20050	20050	20050	0
218	20250409	154200	527135385	20050	20050	20050	20050	0
219	20250409	154100	527135385	20050	20050	20050	20050	0
220	20250409	154000	527135385	20050	20050	20050	20050	0
221	20250409	153900	527135385	20050	20050	20050	20050	0
222	20250409	153800	527135385	20050	20050	20050	20050	0
223	20250409	153700	527135385	20050	20050	20050	20050	0
224	20250409	153600	527135385	20050	20050	20050	20050	0
225	20250409	153500	527135385	20050	20050	20050	20050	0
226	20250409	153400	527135385	20050	20050	20050	20050	0
227	20250409	153300	527135385	20050	20050	20050	20050	0
228	20250409	153200	527135385	20050	20050	20050	20050	0
229	20250409	153100	527135385	20050	20050	20050	20050	0
230	20250409	153000	527135385	20050	20050	20050	20050	362
231	20250409	152900	519877285	20000	20000	20000	20000	0
232	20250409	152800	519877285	20000	20000	20000	20000	0
233	20250409	152700	519877285	20000	20000	20000	20000	0
234	20250409	152600	519877285	20000	20000	20000	20000	0
235	20250409	152500	519877285	20000	20000	20000	20000	0
236	20250409	152400	519877285	20000	20000	20000	20000	0
237	20250409	152300	519877285	20000	20000	20000	20000	0
238	20250409	152200	519877285	20000	20000	20000	20000	0
239	20250409	152100	519877285	20000	20000	20000	20000	0
240	20250409	152000	519877285	20000	20000	20000	20000	0
241	20250409	151900	519877285	20000	20100	20100	20000	214
242	20250409	151800	515593785	20250	20250	20250	20250	1
243	20250409	151700	515573535	20250	20250	20250	20250	46
244	20250409	151600	514642035	20300	20200	20300	20200	171
245	20250409	151500	511182285	20200	20200	20200	20200	0
246	20250409	151400	511182285	20200	20200	20200	20200	29
247	20250409	151300	510596485	20200	20200	20200	20200	15
248	20250409	151200	510293485	20150	20200	20200	20150	55
249	20250409	151100	509182535	20200	20200	20250	20200	259
250	20250409	151000	503949235	20200	20200	20200	20200	7
251	20250409	150900	503807835	20200	20200	20200	20200	17
252	20250409	150800	503464435	20150	20150	20150	20150	13
253	20250409	150700	503202485	20150	20150	20150	20150	12
254	20250409	150600	502960685	20150	20150	20150	20150	7
255	20250409	150500	502819635	20200	20200	20200	20200	63
256	20250409	150400	501547035	20100	20100	20150	20000	92
257	20250409	150300	499695735	20100	20250	20250	20050	255
258	20250409	150200	494572135	20250	20250	20250	20250	329
259	20250409	150100	487909885	20250	20200	20250	20200	183
260	20250409	150000	484211435	20200	20200	20200	20200	18
261	20250409	145900	483847835	20150	20150	20150	20150	1
262	20250409	145800	483827685	20200	20200	20200	20200	10
263	20250409	145700	483625685	20150	20150	20150	20150	178
264	20250409	145600	480038985	20200	20150	20200	20150	90
265	20250409	145500	478224335	20150	20150	20150	20150	94
266	20250409	145400	476330235	20150	20150	20150	20150	11
267	20250409	145300	476108585	20100	20100	20100	20100	23
268	20250409	145200	475646285	20100	20100	20100	20100	6
269	20250409	145100	475525685	20150	20100	20150	20100	89
270	20250409	145000	473735935	20150	20050	20150	20050	467
271	20250409	144900	464360185	20050	20050	20050	20050	11
272	20250409	144800	464139635	20050	20050	20050	20050	0
273	20250409	144700	464139635	20050	20050	20050	20050	18
274	20250409	144600	463778735	20050	20050	20050	20050	0
275	20250409	144500	463778735	20050	20050	20050	20050	10
276	20250409	144400	463578235	20000	20000	20000	20000	0
277	20250409	144300	463578235	20000	20000	20000	20000	0
278	20250409	144200	463578235	20000	19950	20050	19950	566
279	20250409	144100	452275255	19950	19950	19950	19950	92
280	20250409	144000	450439855	19950	19950	19950	19950	11
281	20250409	143900	450220405	19950	19950	19950	19950	0
282	20250409	143800	450220405	19950	19950	19950	19950	175
283	20250409	143700	446729155	19950	19950	19950	19950	59
284	20250409	143600	445552105	19950	19950	19950	19950	146
285	20250409	143500	442639405	19950	19920	19950	19920	237
286	20250409	143400	437912685	19950	19940	19960	19920	165
287	20250409	143300	434624225	19960	19950	19960	19940	87
288	20250409	143200	432888775	19960	20000	20000	19960	364
289	20250409	143100	425613875	20000	20000	20050	20000	149
290	20250409	143000	422633275	20000	20000	20000	20000	71
291	20250409	142900	421213275	20050	20000	20050	20000	21
292	20250409	142800	420792475	20000	20000	20000	20000	9
293	20250409	142700	420612475	20050	20050	20050	20050	12
294	20250409	142600	420371875	20050	20050	20050	20050	0
295	20250409	142500	420371875	20050	20050	20050	20050	3
296	20250409	142400	420311725	20050	20050	20050	20050	18
297	20250409	142300	419950825	20000	20000	20000	20000	8
298	20250409	142200	419790825	20050	20000	20050	20000	17
299	20250409	142100	419450325	20050	20050	20050	20050	0
300	20250409	142000	419450325	20050	20050	20050	20050	16
301	20250409	141900	419129525	20000	20000	20000	20000	50
302	20250409	141800	418129525	20050	20050	20050	20050	12
303	20250409	141700	417888925	20000	20000	20000	20000	174
304	20250409	141600	414408925	20050	20050	20050	20050	210
305	20250409	141500	410198425	20050	20000	20050	20000	101
306	20250409	141400	408177625	20050	20050	20050	20050	0
307	20250409	141300	408177625	20050	20050	20050	20050	14
308	20250409	141200	407896925	20000	20000	20000	20000	0
309	20250409	141100	407896925	20000	20050	20050	20000	23
310	20250409	141000	407436175	20050	20050	20050	20050	0
311	20250409	140900	407436175	20050	20050	20050	20050	13
312	20250409	140800	407175525	20000	20000	20000	20000	0
313	20250409	140700	407175525	20000	20000	20000	20000	64
314	20250409	140600	405895525	20000	20050	20050	20000	42
315	20250409	140500	405054625	20000	20050	20050	20000	9
316	20250409	140400	404874325	20050	20050	20050	20050	16
317	20250409	140300	404553525	20050	20050	20050	20050	6
318	20250409	140200	404433225	20050	20050	20050	20050	16
319	20250409	140100	404112425	20050	20050	20050	20050	0
320	20250409	140000	404112425	20050	20100	20100	20050	31
321	20250409	135900	403490175	20100	20100	20100	20100	0
322	20250409	135800	403490175	20100	20100	20100	20100	0
323	20250409	135700	403490175	20100	20100	20100	20100	20
324	20250409	135600	403088175	20050	20050	20050	20050	199
325	20250409	135500	399098225	20100	20050	20100	20050	14
326	20250409	135400	398816875	20100	20100	20100	20100	12
327	20250409	135300	398575675	20100	20100	20100	20100	4
328	20250409	135200	398495275	20100	20100	20100	20100	12
329	20250409	135100	398254075	20100	20100	20100	20100	0
330	20250409	135000	398254075	20100	20100	20100	20100	12
331	20250409	134900	398012875	20100	20100	20100	20100	20
332	20250409	134800	397610875	20150	20050	20150	20050	342
333	20250409	134700	390742675	20050	20050	20050	20050	0
334	20250409	134600	390742675	20050	20050	20050	20050	43
335	20250409	134500	389880525	20000	20000	20000	20000	0
336	20250409	134400	389880525	20000	20000	20000	20000	32
337	20250409	134300	389240525	20000	20000	20000	20000	143
338	20250409	134200	386380525	20050	20050	20050	20050	0
339	20250409	134100	386380525	20050	20050	20050	20050	12
340	20250409	134000	386139925	20050	20050	20050	20050	0
341	20250409	133900	386139925	20050	20050	20050	20050	16
342	20250409	133800	385819125	20050	20050	20050	20050	0
343	20250409	133700	385819125	20050	20050	20050	20050	38
344	20250409	133600	385057225	20050	20050	20050	20050	11
345	20250409	133500	384836675	20050	20050	20050	20050	570
346	20250409	133400	373408175	20050	20050	20050	20050	50
347	20250409	133300	372405675	20050	20050	20050	20050	0
348	20250409	133200	372405675	20050	20050	20050	20050	13
349	20250409	133100	372145025	20050	20050	20050	20050	0
350	20250409	133000	372145025	20050	20050	20050	20050	14
351	20250409	132900	371864325	20000	20000	20000	20000	190
352	20250409	132800	368064325	20000	20050	20050	20000	77
353	20250409	132700	366523625	20050	20050	20050	20050	0
354	20250409	132600	366523625	20050	20050	20050	20050	14
355	20250409	132500	366242925	20050	20000	20050	20000	1109
356	20250409	132400	344062875	20050	20050	20050	20050	0
357	20250409	132300	344062875	20050	20050	20050	20050	47
358	20250409	132200	343120525	20050	20050	20050	20050	50
359	20250409	132100	342118025	20000	20050	20050	20000	32
360	20250409	132000	341476825	20050	20050	20050	20050	0
361	20250409	131900	341476825	20050	20050	20050	20050	0
362	20250409	131800	341476825	20050	20050	20050	20050	100
363	20250409	131700	339471825	20050	20050	20050	20050	78
364	20250409	131600	337907925	20050	20050	20050	20050	0
365	20250409	131500	337907925	20050	20050	20050	20050	0
366	20250409	131400	337907925	20050	20050	20050	20050	0
367	20250409	131300	337907925	20050	20050	20050	20050	0
368	20250409	131200	337907925	20050	20050	20050	20050	323
369	20250409	131100	331431775	20050	20050	20050	20000	491
370	20250409	131000	321604775	20050	20050	20050	20050	290
371	20250409	130900	315790275	20050	20050	20050	20050	10
372	20250409	130800	315589775	20050	20050	20050	20050	23
373	20250409	130700	315128625	20100	20100	20100	20100	0
374	20250409	130600	315128625	20100	20100	20100	20100	0
375	20250409	130500	315128625	20100	20100	20100	20100	30
376	20250409	130400	314525625	20050	20050	20050	20050	1
377	20250409	130300	314505575	20050	20150	20150	20050	35
378	20250409	130200	313800525	20150	20150	20150	20150	100
379	20250409	130100	311785525	20200	20100	20200	20100	529
380	20250409	130000	301137925	20050	20050	20050	20050	0
381	20250409	125900	301137925	20050	20050	20050	20050	70
382	20250409	125800	299734425	20050	20050	20050	20050	6
383	20250409	125700	299614125	20050	20050	20050	20050	0
384	20250409	125600	299614125	20050	20050	20050	20050	2
385	20250409	125500	299574025	20050	20100	20100	20050	212
386	20250409	125400	295323225	20050	20100	20100	20050	9
387	20250409	125300	295142725	20100	20100	20100	20100	1
388	20250409	125200	295122625	20100	20150	20150	20100	33
389	20250409	125100	294458925	20100	20100	20100	20100	0
390	20250409	125000	294458925	20100	20100	20100	20100	0
391	20250409	124900	294458925	20100	20100	20100	20100	82
392	20250409	124800	292810725	20150	20150	20150	20150	0
393	20250409	124700	292810725	20150	20150	20150	20150	36
394	20250409	124600	292085325	20100	20100	20100	20100	0
395	20250409	124500	292085325	20100	20100	20100	20100	189
396	20250409	124400	288286425	20050	20050	20050	20050	0
397	20250409	124300	288286425	20050	20050	20050	20050	0
398	20250409	124200	288286425	20050	20050	20050	20050	0
399	20250409	124100	288286425	20050	20050	20050	20050	2
400	20250409	124000	288246325	20050	20050	20050	20050	40
401	20250409	123900	287444325	20050	20050	20050	20050	0
402	20250409	123800	287444325	20050	20050	20050	20050	255
403	20250409	123700	282331575	20100	20100	20100	20100	216
404	20250409	123600	277989975	20150	20150	20150	20150	0
405	20250409	123500	277989975	20150	20150	20150	20150	396
406	20250409	123400	270010575	20150	20150	20150	20150	19
407	20250409	123300	269627725	20150	20150	20150	20150	0
408	20250409	123200	269627725	20150	20150	20150	20150	50
409	20250409	123100	268620225	20150	20150	20150	20150	49
410	20250409	123000	267632875	20150	20150	20150	20150	0
411	20250409	122900	267632875	20150	20150	20150	20150	73
412	20250409	122800	266161925	20150	20150	20150	20150	1
413	20250409	122700	266141775	20150	20150	20150	20150	87
414	20250409	122600	264388725	20150	20250	20250	20150	431
415	20250409	122500	255703975	20200	20100	20350	20100	1963
416	20250409	122400	215875625	20100	20100	20100	20100	0
417	20250409	122300	215875625	20100	20100	20100	20100	0
418	20250409	122200	215875625	20100	20100	20100	20100	10
419	20250409	122100	215674625	20100	20100	20100	20100	0
420	20250409	122000	215674625	20100	20100	20100	20100	0
421	20250409	121900	215674625	20100	20100	20100	20100	20
422	20250409	121800	215272625	20100	20100	20100	20100	7
423	20250409	121700	215131925	20100	20100	20100	20100	0
424	20250409	121600	215131925	20100	20100	20100	20100	30
425	20250409	121500	214528925	20050	20050	20050	20050	0
426	20250409	121400	214528925	20050	20050	20050	20050	0
427	20250409	121300	214528925	20050	20050	20050	20050	0
428	20250409	121200	214528925	20050	20050	20050	20050	0
429	20250409	121100	214528925	20050	20050	20050	20050	8
430	20250409	121000	214368525	20150	20150	20150	20150	0
431	20250409	120900	214368525	20150	20100	20150	20100	10
432	20250409	120800	214167375	20100	20100	20100	20100	5
433	20250409	120700	214066875	20100	20100	20100	20100	0
434	20250409	120600	214066875	20100	20100	20100	20100	10
435	20250409	120500	213865875	20100	20100	20100	20100	0
436	20250409	120400	213865875	20100	20100	20100	20100	145
437	20250409	120300	210951375	20100	20100	20100	20100	38
438	20250409	120200	210187575	20150	20150	20150	20150	0
439	20250409	120100	210187575	20150	20150	20150	20150	0
440	20250409	120000	210187575	20150	20150	20150	20150	170
441	20250409	115900	206762075	20125	20125	20125	20125	0
442	20250409	115800	206762075	20125	20125	20125	20125	0
443	20250409	115700	206762075	20125	20125	20125	20125	0
444	20250409	115600	206762075	20125	20125	20125	20125	1
445	20250409	115500	206741950	20100	20100	20100	20100	5
446	20250409	115400	206641450	20100	20100	20100	20100	0
447	20250409	115300	206641450	20100	20100	20100	20100	10
448	20250409	115200	206440450	20100	20150	20150	20100	160
449	20250409	115100	203217550	20200	20200	20200	20200	0
450	20250409	115000	203217550	20200	20200	20200	20200	0
451	20250409	114900	203217550	20200	20150	20200	20150	3
452	20250409	114800	203157050	20150	20150	20150	20150	2
453	20250409	114700	203116750	20150	20150	20150	20150	0
454	20250409	114600	203116750	20150	20150	20150	20150	1
455	20250409	114500	203096600	20150	20150	20150	20150	2
456	20250409	114400	203056300	20150	20200	20200	20150	134
457	20250409	114300	200349700	20200	20200	20200	20200	0
458	20250409	114200	200349700	20200	20200	20200	20200	0
459	20250409	114100	200349700	20200	20200	20200	20200	8
460	20250409	114000	200188100	20200	20200	20200	20200	1
461	20250409	113900	200167900	20200	20200	20200	20200	0
462	20250409	113800	200167900	20200	20200	20200	20200	0
463	20250409	113700	200167900	20200	20200	20200	20200	0
464	20250409	113600	200167900	20200	20200	20200	20200	204
465	20250409	113500	196047100	20250	20250	20250	20250	0
466	20250409	113400	196047100	20250	20250	20250	20250	0
467	20250409	113300	196047100	20250	20250	20250	20250	0
468	20250409	113200	196047100	20250	20250	20250	20250	0
469	20250409	113100	196047100	20250	20150	20250	20150	255
470	20250409	113000	190896750	20150	20150	20150	20150	0
471	20250409	112900	190896750	20150	20150	20150	20150	0
472	20250409	112800	190896750	20150	20150	20150	20150	13
473	20250409	112700	190634800	20150	20200	20200	20150	2
474	20250409	112600	190594450	20150	20150	20150	20150	0
475	20250409	112500	190594450	20150	20150	20150	20150	7
476	20250409	112400	190453400	20150	20150	20150	20150	1
477	20250409	112300	190433250	20200	20200	20200	20200	0
478	20250409	112200	190433250	20200	20200	20200	20200	0
479	20250409	112100	190433250	20200	20200	20200	20200	5
480	20250409	112000	190332250	20150	20200	20200	20150	140
481	20250409	111900	187504800	20250	20250	20250	20250	0
482	20250409	111800	187504800	20250	20250	20250	20250	100
483	20250409	111700	185479800	20200	20200	20200	20200	0
484	20250409	111600	185479800	20200	20200	20200	20200	0
485	20250409	111500	185479800	20200	20200	20200	20200	0
486	20250409	111400	185479800	20200	20200	20200	20200	50
487	20250409	111300	184469800	20200	20200	20200	20200	0
488	20250409	111200	184469800	20200	20200	20200	20200	0
489	20250409	111100	184469800	20200	20200	20200	20200	87
490	20250409	111000	182712400	20150	20150	20150	20150	0
491	20250409	110900	182712400	20150	20150	20150	20150	151
492	20250409	110800	179669750	20200	20200	20200	20200	26
493	20250409	110700	179144550	20250	20250	20250	20250	0
494	20250409	110600	179144550	20250	20250	20250	20250	0
495	20250409	110500	179144550	20250	20250	20250	20250	4
496	20250409	110400	179063550	20250	20250	20250	20250	0
497	20250409	110300	179063550	20250	20250	20250	20250	0
498	20250409	110200	179063550	20250	20200	20250	20200	129
499	20250409	110100	176456300	20250	20250	20300	20150	155
500	20250409	110000	173319650	20200	20200	20200	20150	55
501	20250409	105900	172209250	20250	20150	20250	20150	263
502	20250409	105800	166902700	20200	20200	20200	20200	3
503	20250409	105700	166842100	20100	20200	20200	20100	4
504	20250409	105600	166761500	20100	20200	20200	20100	23
505	20250409	105500	166298900	20150	20200	20200	20150	52
506	20250409	105400	165251000	20200	20200	20200	20200	3
507	20250409	105300	165190400	20200	20200	20200	20200	5
508	20250409	105200	165089400	20200	20200	20200	20200	2
509	20250409	105100	165049000	20200	20200	20250	20200	6
510	20250409	105000	164927650	20300	20200	20300	20150	129
511	20250409	104900	162320100	20150	20150	20150	20100	107
512	20250409	104800	160164400	20100	20100	20100	20100	73
513	20250409	104700	158697100	20100	20100	20100	20100	3
514	20250409	104600	158636800	20100	20100	20100	20050	8
515	20250409	104500	158476150	20050	20050	20050	20050	156
516	20250409	104400	155348350	20150	20150	20150	20150	3
517	20250409	104300	155287900	20150	20150	20150	20150	2
518	20250409	104200	155247600	20100	20100	20100	20100	114
519	20250409	104100	152956200	20100	20100	20100	20100	32
520	20250409	104000	152313000	20100	20150	20150	20050	13
521	20250409	103900	152051300	20150	20150	20150	20150	5
522	20250409	103800	151950550	20150	20150	20150	20150	2
523	20250409	103700	151910250	20100	20100	20100	20100	161
524	20250409	103600	148674150	20100	20100	20100	20100	4
525	20250409	103500	148593750	20100	20100	20100	20100	3
526	20250409	103400	148533450	20100	20050	20100	20050	19
527	20250409	103300	148152400	20100	20100	20100	20100	5
528	20250409	103200	148051900	20100	20100	20100	20100	33
529	20250409	103100	147388600	20100	20050	20100	20050	26
530	20250409	103000	146867200	20050	20050	20050	20050	35
531	20250409	102900	146165450	20050	20100	20100	20050	8
532	20250409	102800	146004950	20100	20050	20100	20050	205
533	20250409	102700	141894550	20050	20000	20050	20000	13
534	20250409	102600	141634150	20050	20100	20100	20050	25
535	20250409	102500	141132800	20100	20100	20100	20100	3
536	20250409	102400	141072500	20050	20100	20100	20050	197
537	20250409	102300	137122550	20100	20050	20100	20050	22
538	20250409	102200	136681300	20100	20100	20100	20100	9
539	20250409	102100	136500400	20150	20150	20150	20150	3
540	20250409	102000	136439950	20150	20050	20150	20050	23
541	20250409	101900	135978400	20150	20150	20150	20150	5
542	20250409	101800	135877650	20100	20150	20150	20100	8
543	20250409	101700	135716700	20150	20200	20200	20150	13
544	20250409	101600	135454650	20150	20150	20150	20150	25
545	20250409	101500	134950900	20150	20150	20150	20100	42
546	20250409	101400	134105050	20150	20150	20150	20150	3
547	20250409	101300	134044600	20150	20100	20150	20050	62
548	20250409	101200	132800100	20100	20100	20100	20100	12
549	20250409	101100	132558900	20100	20100	20100	20100	4
550	20250409	101000	132478500	20100	20150	20150	20100	207
551	20250409	100900	128315850	20200	20200	20200	20200	3
552	20250409	100800	128255250	20150	20200	20200	20150	49
553	20250409	100700	127267800	20200	20200	20200	20200	6
554	20250409	100600	127146600	20200	20200	20200	20200	5
555	20250409	100500	127045600	20200	20200	20200	20200	2
556	20250409	100400	127005200	20200	20200	20200	20200	4
557	20250409	100300	126924400	20200	20200	20200	20200	2
558	20250409	100200	126884000	20200	20150	20200	20150	11
559	20250409	100100	126662200	20200	20200	20200	20200	2
560	20250409	100000	126621800	20200	20150	20200	20150	5
561	20250409	095900	126520900	20150	20150	20150	20150	5
562	20250409	095800	126420150	20150	20150	20150	20150	3
563	20250409	095700	126359700	20100	20150	20150	20100	12
564	20250409	095600	126118350	20200	20100	20200	20100	17
565	20250409	095500	125776150	20200	20150	20200	20150	14
566	20250409	095400	125493900	20250	20250	20250	20250	2
567	20250409	095300	125453400	20250	20250	20250	20250	5
568	20250409	095200	125352150	20250	20250	20250	20250	3
569	20250409	095100	125291400	20250	20250	20250	20250	2
570	20250409	095000	125250900	20250	20250	20250	20250	3
571	20250409	094900	125190150	20250	20250	20250	20250	2
572	20250409	094800	125149650	20250	20200	20250	20200	5
573	20250409	094700	125048500	20250	20250	20250	20250	2
574	20250409	094600	125008000	20250	20300	20300	20200	14
575	20250409	094500	124724850	20200	20300	20300	20200	14
576	20250409	094400	124441650	20250	20200	20300	20200	183
577	20250409	094300	120741000	20250	20200	20250	20200	308
578	20250409	094200	114507550	20200	20150	20200	20100	8
579	20250409	094100	114346300	20150	20150	20150	20150	14
580	20250409	094000	114064200	20100	20200	20200	20100	129
581	20250409	093900	111465450	20200	20200	20200	20200	136
582	20250409	093800	108718250	20200	20200	20200	20200	3
583	20250409	093700	108657650	20200	20200	20200	20200	2
584	20250409	093600	108617250	20200	20200	20200	20200	3
585	20250409	093500	108556650	20200	20150	20200	20150	11
586	20250409	093400	108334900	20150	20150	20150	20150	13
587	20250409	093300	108072950	20200	20200	20200	20200	5
588	20250409	093200	107971950	20200	20200	20200	20200	2
589	20250409	093100	107931550	20150	20100	20200	20050	278
590	20250409	093000	102334400	20200	20100	20200	20100	334
591	20250409	092900	95604500	20100	20100	20100	20100	8
592	20250409	092800	95443700	20100	20100	20100	20100	7
593	20250409	092700	95303000	20100	20100	20100	20100	8
594	20250409	092600	95142200	20100	20100	20100	20100	12
595	20250409	092500	94901000	20100	20150	20150	20100	13
596	20250409	092400	94639500	20150	20100	20150	20100	11
597	20250409	092300	94418200	20150	20100	20150	20100	38
598	20250409	092200	93654300	20100	20100	20100	20100	249
599	20250409	092100	88649400	20150	20150	20150	20100	263
600	20250409	092000	83361450	20150	20200	20200	20150	305
601	20250409	091900	77200750	20200	20200	20250	20150	23
602	20250409	091800	76736450	20200	20350	20350	20200	92
603	20250409	091700	74877750	20300	20400	20400	20300	6
604	20250409	091600	74755650	20450	20200	20450	20200	9
605	20250409	091500	74573350	20300	20300	20300	20300	0
606	20250409	091400	74573350	20300	20300	20300	20300	59
607	20250409	091300	73375650	20250	20250	20250	20250	0
608	20250409	091200	73375650	20250	20200	20250	20150	554
609	20250409	091100	62180100	20200	20200	20200	20200	17
610	20250409	091000	61836700	20150	20150	20150	20150	33
611	20250409	090900	61171750	20150	20150	20150	20150	264
612	20250409	090800	55852150	20200	20100	20200	20100	192
613	20250409	090700	51978250	20100	20150	20150	20100	59
614	20250409	090600	50790600	20150	20100	20200	20100	499
615	20250409	090500	40725850	20200	20300	20300	20100	444
616	20250409	090400	31777100	20300	20450	20450	20300	32
617	20250409	090300	31124650	20500	20500	20500	20500	7
618	20250409	090200	30981150	20550	20450	20550	20450	492
619	20250409	090100	20901750	20150	20450	20450	20100	522
620	20250409	090000	10297650	20450	20550	20550	20400	502