KissMeData/357550/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210100	520777900	44700	44700	44700	44700	100
3	20250408	210000	520777900	44700	44700	44700	44700	0
4	20250408	205900	520777900	44700	44700	44700	44700	0
5	20250408	205800	520777900	44700	44700	44700	44700	0
6	20250408	205700	520777900	44700	44700	44700	44700	0
7	20250408	205600	520777900	44700	44700	44700	44700	0
8	20250408	205500	520777900	44700	44700	44700	44700	0
9	20250408	205400	520777900	44700	44700	44700	44700	0
10	20250408	205300	520777900	44700	44700	44700	44700	0
11	20250408	205200	520777900	44700	44700	44700	44700	0
12	20250408	205100	520777900	44700	44700	44700	44700	0
13	20250408	205000	520777900	44700	44700	44700	44700	0
14	20250408	204900	520777900	44700	44700	44700	44700	0
15	20250408	204800	520777900	44700	44700	44700	44700	0
16	20250408	204700	520777900	44700	44700	44700	44700	0
17	20250408	204600	520777900	44700	44700	44700	44700	0
18	20250408	204500	520777900	44700	44700	44700	44700	0
19	20250408	204400	520777900	44700	44700	44700	44700	0
20	20250408	204300	520777900	44700	44700	44700	44700	0
21	20250408	204200	520777900	44700	44700	44700	44700	0
22	20250408	204100	520777900	44700	44700	44700	44700	0
23	20250408	204000	520777900	44700	44700	44700	44700	0
24	20250408	203900	520777900	44700	44700	44700	44700	0
25	20250408	203800	520777900	44700	44700	44700	44700	0
26	20250408	203700	520777900	44700	44700	44700	44700	0
27	20250408	203600	520777900	44700	44700	44700	44700	0
28	20250408	203500	520777900	44700	44700	44700	44700	0
29	20250408	203400	520777900	44700	44700	44700	44700	0
30	20250408	203300	520777900	44700	44700	44700	44700	0
31	20250408	203200	520777900	44700	44700	44700	44700	0
32	20250408	203100	520777900	44700	44700	44700	44700	100
33	20250408	203000	520777900	44700	44700	44700	44700	0
34	20250408	202900	520777900	44700	44700	44700	44700	0
35	20250408	202800	520777900	44700	44700	44700	44700	0
36	20250408	202700	520777900	44700	44700	44700	44700	0
37	20250408	202600	520777900	44700	44700	44700	44700	0
38	20250408	202500	520777900	44700	44700	44700	44700	0
39	20250408	202400	520777900	44700	44700	44700	44700	0
40	20250408	202300	520777900	44700	44700	44700	44700	0
41	20250408	202200	520777900	44700	44700	44700	44700	0
42	20250408	202100	520777900	44700	44700	44700	44700	0
43	20250408	202000	520777900	44700	44700	44700	44700	0
44	20250408	201900	520777900	44700	44700	44700	44700	0
45	20250408	201800	520777900	44700	44700	44700	44700	0
46	20250408	201700	520777900	44700	44700	44700	44700	0
47	20250408	201600	520777900	44700	44700	44700	44700	0
48	20250408	201500	520777900	44700	44700	44700	44700	0
49	20250408	201400	520777900	44700	44700	44700	44700	0
50	20250408	201300	520777900	44700	44700	44700	44700	0
51	20250408	201200	520777900	44700	44700	44700	44700	0
52	20250408	201100	520777900	44700	44700	44700	44700	0
53	20250408	201000	520777900	44700	44700	44700	44700	0
54	20250408	200900	520777900	44700	44700	44700	44700	0
55	20250408	200800	520777900	44700	44700	44700	44700	0
56	20250408	200700	520777900	44700	44700	44700	44700	0
57	20250408	200600	520777900	44700	44700	44700	44700	0
58	20250408	200500	520777900	44700	44700	44700	44700	0
59	20250408	200400	520777900	44700	44700	44700	44700	0
60	20250408	200300	520777900	44700	44700	44700	44700	0
61	20250408	200200	520777900	44700	44700	44700	44700	0
62	20250408	200100	520777900	44700	44700	44700	44700	100
63	20250408	200000	520777900	44700	44700	44700	44700	0
64	20250408	195900	520777900	44700	44700	44700	44700	0
65	20250408	195800	520777900	44700	44700	44700	44700	0
66	20250408	195700	520777900	44700	44700	44700	44700	0
67	20250408	195600	520777900	44700	44700	44700	44700	0
68	20250408	195500	520777900	44700	44700	44700	44700	0
69	20250408	195400	520777900	44700	44700	44700	44700	0
70	20250408	195300	520777900	44700	44700	44700	44700	0
71	20250408	195200	520777900	44700	44700	44700	44700	0
72	20250408	195100	520777900	44700	44700	44700	44700	0
73	20250408	195000	520777900	44700	44700	44700	44700	0
74	20250408	194900	520777900	44700	44700	44700	44700	0
75	20250408	194800	520777900	44700	44700	44700	44700	0
76	20250408	194700	520777900	44700	44700	44700	44700	0
77	20250408	194600	520777900	44700	44700	44700	44700	0
78	20250408	194500	520777900	44700	44700	44700	44700	0
79	20250408	194400	520777900	44700	44700	44700	44700	0
80	20250408	194300	520777900	44700	44700	44700	44700	0
81	20250408	194200	520777900	44700	44700	44700	44700	0
82	20250408	194100	520777900	44700	44700	44700	44700	0
83	20250408	194000	520777900	44700	44700	44700	44700	0
84	20250408	193900	520777900	44700	44700	44700	44700	0
85	20250408	193800	520777900	44700	44700	44700	44700	0
86	20250408	193700	520777900	44700	44700	44700	44700	0
87	20250408	193600	520777900	44700	44700	44700	44700	0
88	20250408	193500	520777900	44700	44700	44700	44700	0
89	20250408	193400	520777900	44700	44700	44700	44700	0
90	20250408	193300	520777900	44700	44700	44700	44700	0
91	20250408	193200	520777900	44700	44700	44700	44700	0
92	20250408	193100	520777900	44700	44700	44700	44700	100
93	20250408	193000	520777900	44700	44700	44700	44700	0
94	20250408	192900	520777900	44700	44700	44700	44700	0
95	20250408	192800	520777900	44700	44700	44700	44700	0
96	20250408	192700	520777900	44700	44700	44700	44700	0
97	20250408	192600	520777900	44700	44700	44700	44700	0
98	20250408	192500	520777900	44700	44700	44700	44700	0
99	20250408	192400	520777900	44700	44700	44700	44700	0
100	20250408	192300	520777900	44700	44700	44700	44700	0
101	20250408	192200	520777900	44700	44700	44700	44700	0
102	20250408	192100	520777900	44700	44700	44700	44700	0
103	20250408	192000	520777900	44700	44700	44700	44700	0
104	20250408	191900	520777900	44700	44700	44700	44700	0
105	20250408	191800	520777900	44700	44700	44700	44700	0
106	20250408	191700	520777900	44700	44700	44700	44700	0
107	20250408	191600	520777900	44700	44700	44700	44700	0
108	20250408	191500	520777900	44700	44700	44700	44700	0
109	20250408	191400	520777900	44700	44700	44700	44700	0
110	20250408	191300	520777900	44700	44700	44700	44700	0
111	20250408	191200	520777900	44700	44700	44700	44700	0
112	20250408	191100	520777900	44700	44700	44700	44700	0
113	20250408	191000	520777900	44700	44700	44700	44700	0
114	20250408	190900	520777900	44700	44700	44700	44700	0
115	20250408	190800	520777900	44700	44700	44700	44700	0
116	20250408	190700	520777900	44700	44700	44700	44700	0
117	20250408	190600	520777900	44700	44700	44700	44700	0
118	20250408	190500	520777900	44700	44700	44700	44700	0
119	20250408	190400	520777900	44700	44700	44700	44700	0
120	20250408	190300	520777900	44700	44700	44700	44700	0
121	20250408	190200	520777900	44700	44700	44700	44700	0
122	20250408	190100	520777900	44700	44700	44700	44700	100
123	20250408	190000	520777900	44700	44700	44700	44700	0
124	20250408	185900	520777900	44700	44700	44700	44700	0
125	20250408	185800	520777900	44700	44700	44700	44700	0
126	20250408	185700	520777900	44700	44700	44700	44700	0
127	20250408	185600	520777900	44700	44700	44700	44700	0
128	20250408	185500	520777900	44700	44700	44700	44700	0
129	20250408	185400	520777900	44700	44700	44700	44700	0
130	20250408	185300	520777900	44700	44700	44700	44700	0
131	20250408	185200	520777900	44700	44700	44700	44700	0
132	20250408	185100	520777900	44700	44700	44700	44700	0
133	20250408	185000	520777900	44700	44700	44700	44700	0
134	20250408	184900	520777900	44700	44700	44700	44700	0
135	20250408	184800	520777900	44700	44700	44700	44700	0
136	20250408	184700	520777900	44700	44700	44700	44700	0
137	20250408	184600	520777900	44700	44700	44700	44700	0
138	20250408	184500	520777900	44700	44700	44700	44700	0
139	20250408	184400	520777900	44700	44700	44700	44700	0
140	20250408	184300	520777900	44700	44700	44700	44700	0
141	20250408	184200	520777900	44700	44700	44700	44700	0
142	20250408	184100	520777900	44700	44700	44700	44700	0
143	20250408	184000	520777900	44700	44700	44700	44700	0
144	20250408	183900	520777900	44700	44700	44700	44700	0
145	20250408	183800	520777900	44700	44700	44700	44700	0
146	20250408	183700	520777900	44700	44700	44700	44700	0
147	20250408	183600	520777900	44700	44700	44700	44700	0
148	20250408	183500	520777900	44700	44700	44700	44700	0
149	20250408	183400	520777900	44700	44700	44700	44700	0
150	20250408	183300	520777900	44700	44700	44700	44700	0
151	20250408	183200	520777900	44700	44700	44700	44700	0
152	20250408	183100	520777900	44700	44700	44700	44700	100
153	20250408	183000	520777900	44700	44700	44700	44700	0
154	20250408	182900	520777900	44700	44700	44700	44700	0
155	20250408	182800	520777900	44700	44700	44700	44700	0
156	20250408	182700	520777900	44700	44700	44700	44700	0
157	20250408	182600	520777900	44700	44700	44700	44700	0
158	20250408	182500	520777900	44700	44700	44700	44700	0
159	20250408	182400	520777900	44700	44700	44700	44700	0
160	20250408	182300	520777900	44700	44700	44700	44700	0
161	20250408	182200	520777900	44700	44700	44700	44700	0
162	20250408	182100	520777900	44700	44700	44700	44700	0
163	20250408	182000	520777900	44700	44700	44700	44700	0
164	20250408	181900	520777900	44700	44700	44700	44700	0
165	20250408	181800	520777900	44700	44700	44700	44700	0
166	20250408	181700	520777900	44700	44700	44700	44700	0
167	20250408	181600	520777900	44700	44700	44700	44700	0
168	20250408	181500	520777900	44700	44700	44700	44700	0
169	20250408	181400	520777900	44700	44700	44700	44700	0
170	20250408	181300	520777900	44700	44700	44700	44700	0
171	20250408	181200	520777900	44700	44700	44700	44700	0
172	20250408	181100	520777900	44700	44700	44700	44700	0
173	20250408	181000	520777900	44700	44700	44700	44700	0
174	20250408	180900	520777900	44700	44700	44700	44700	0
175	20250408	180800	520777900	44700	44700	44700	44700	0
176	20250408	180700	520777900	44700	44700	44700	44700	0
177	20250408	180600	520777900	44700	44700	44700	44700	0
178	20250408	180500	520777900	44700	44700	44700	44700	0
179	20250408	180400	520777900	44700	44700	44700	44700	0
180	20250408	180300	520777900	44700	44700	44700	44700	0
181	20250408	180200	520777900	44700	44700	44700	44700	0
182	20250408	180100	520777900	44700	44700	44700	44700	100
183	20250408	180000	520777900	44700	44700	44700	44700	0
184	20250408	175900	520777900	44700	44700	44700	44700	0
185	20250408	175800	520777900	44700	44700	44700	44700	0
186	20250408	175700	520777900	44700	44700	44700	44700	0
187	20250408	175600	520777900	44700	44700	44700	44700	0
188	20250408	175500	520777900	44700	44700	44700	44700	0
189	20250408	175400	520777900	44700	44700	44700	44700	0
190	20250408	175300	520777900	44700	44700	44700	44700	0
191	20250408	175200	520777900	44700	44700	44700	44700	0
192	20250408	175100	520777900	44700	44700	44700	44700	0
193	20250408	175000	520777900	44700	44700	44700	44700	0
194	20250408	174900	520777900	44700	44700	44700	44700	0
195	20250408	174800	520777900	44700	44700	44700	44700	0
196	20250408	174700	520777900	44700	44700	44700	44700	0
197	20250408	174600	520777900	44700	44700	44700	44700	0
198	20250408	174500	520777900	44700	44700	44700	44700	0
199	20250408	174400	520777900	44700	44700	44700	44700	0
200	20250408	174300	520777900	44700	44700	44700	44700	0
201	20250408	174200	520777900	44700	44700	44700	44700	0
202	20250408	174100	520777900	44700	44700	44700	44700	0
203	20250408	174000	520777900	44700	44700	44700	44700	0
204	20250408	173900	520777900	44700	44700	44700	44700	0
205	20250408	173800	520777900	44700	44700	44700	44700	0
206	20250408	173700	520777900	44700	44700	44700	44700	0
207	20250408	173600	520777900	44700	44700	44700	44700	0
208	20250408	173500	520777900	44700	44700	44700	44700	0
209	20250408	173400	520777900	44700	44700	44700	44700	0
210	20250408	173300	520777900	44700	44700	44700	44700	0
211	20250408	173200	520777900	44700	44700	44700	44700	0
212	20250408	173100	520777900	44700	44700	44700	44700	100
213	20250408	173000	520777900	44700	44700	44700	44700	0
214	20250408	172900	520777900	44700	44700	44700	44700	0
215	20250408	172800	520777900	44700	44700	44700	44700	0
216	20250408	172700	520777900	44700	44700	44700	44700	0
217	20250408	172600	520777900	44700	44700	44700	44700	0
218	20250408	172500	520777900	44700	44700	44700	44700	0
219	20250408	172400	520777900	44700	44700	44700	44700	0
220	20250408	172300	520777900	44700	44700	44700	44700	0
221	20250408	172200	520777900	44700	44700	44700	44700	0
222	20250408	172100	520777900	44700	44700	44700	44700	0
223	20250408	172000	520777900	44700	44700	44700	44700	0
224	20250408	171900	520777900	44700	44700	44700	44700	0
225	20250408	171800	520777900	44700	44700	44700	44700	0
226	20250408	171700	520777900	44700	44700	44700	44700	0
227	20250408	171600	520777900	44700	44700	44700	44700	0
228	20250408	171500	520777900	44700	44700	44700	44700	0
229	20250408	171400	520777900	44700	44700	44700	44700	0
230	20250408	171300	520777900	44700	44700	44700	44700	0
231	20250408	171200	520777900	44700	44700	44700	44700	0
232	20250408	171100	520777900	44700	44700	44700	44700	0
233	20250408	171000	520777900	44700	44700	44700	44700	0
234	20250408	170900	520777900	44700	44700	44700	44700	0
235	20250408	170800	520777900	44700	44700	44700	44700	0
236	20250408	170700	520777900	44700	44700	44700	44700	0
237	20250408	170600	520777900	44700	44700	44700	44700	0
238	20250408	170500	520777900	44700	44700	44700	44700	0
239	20250408	170400	520777900	44700	44700	44700	44700	0
240	20250408	170300	520777900	44700	44700	44700	44700	0
241	20250408	170200	520777900	44700	44700	44700	44700	0
242	20250408	170100	520777900	44700	44700	44700	44700	100
243	20250408	170000	520777900	44700	44700	44700	44700	0
244	20250408	165900	520777900	44700	44700	44700	44700	0
245	20250408	165800	520777900	44700	44700	44700	44700	0
246	20250408	165700	520777900	44700	44700	44700	44700	0
247	20250408	165600	520777900	44700	44700	44700	44700	0
248	20250408	165500	520777900	44700	44700	44700	44700	0
249	20250408	165400	520777900	44700	44700	44700	44700	0
250	20250408	165300	520777900	44700	44700	44700	44700	0
251	20250408	165200	520777900	44700	44700	44700	44700	0
252	20250408	165100	520777900	44700	44700	44700	44700	0
253	20250408	165000	520777900	44700	44700	44700	44700	0
254	20250408	164900	520777900	44700	44700	44700	44700	0
255	20250408	164800	520777900	44700	44700	44700	44700	0
256	20250408	164700	520777900	44700	44700	44700	44700	0
257	20250408	164600	520777900	44700	44700	44700	44700	0
258	20250408	164500	520777900	44700	44700	44700	44700	0
259	20250408	164400	520777900	44700	44700	44700	44700	0
260	20250408	164300	520777900	44700	44700	44700	44700	0
261	20250408	164200	520777900	44700	44700	44700	44700	0
262	20250408	164100	520777900	44700	44700	44700	44700	0
263	20250408	164000	520777900	44700	44700	44700	44700	0
264	20250408	163900	520777900	44700	44700	44700	44700	0
265	20250408	163800	520777900	44700	44700	44700	44700	0
266	20250408	163700	520777900	44700	44700	44700	44700	0
267	20250408	163600	520777900	44700	44700	44700	44700	0
268	20250408	163500	520777900	44700	44700	44700	44700	0
269	20250408	163400	520777900	44700	44700	44700	44700	0
270	20250408	163300	520777900	44700	44700	44700	44700	0
271	20250408	163200	520777900	44700	44700	44700	44700	0
272	20250408	163100	520777900	44700	44700	44700	44700	100
273	20250408	163000	520777900	44700	44700	44700	44700	0
274	20250408	162900	520777900	44700	44700	44700	44700	0
275	20250408	162800	520777900	44700	44700	44700	44700	0
276	20250408	162700	520777900	44700	44700	44700	44700	0
277	20250408	162600	520777900	44700	44700	44700	44700	0
278	20250408	162500	520777900	44700	44700	44700	44700	0
279	20250408	162400	520777900	44700	44700	44700	44700	0
280	20250408	162300	520777900	44700	44700	44700	44700	0
281	20250408	162200	520777900	44700	44700	44700	44700	0
282	20250408	162100	520777900	44700	44700	44700	44700	0
283	20250408	162000	520777900	44700	44700	44700	44700	0
284	20250408	161900	520777900	44700	44700	44700	44700	0
285	20250408	161800	520777900	44700	44700	44700	44700	0
286	20250408	161700	520777900	44700	44700	44700	44700	0
287	20250408	161600	520777900	44700	44700	44700	44700	0
288	20250408	161500	520777900	44700	44700	44700	44700	0
289	20250408	161400	520777900	44700	44700	44700	44700	0
290	20250408	161300	520777900	44700	44700	44700	44700	0
291	20250408	161200	520777900	44700	44700	44700	44700	0
292	20250408	161100	520777900	44700	44700	44700	44700	0
293	20250408	161000	520777900	44700	44700	44700	44700	0
294	20250408	160900	520777900	44700	44700	44700	44700	0
295	20250408	160800	520777900	44700	44700	44700	44700	0
296	20250408	160700	520777900	44700	44700	44700	44700	0
297	20250408	160600	520777900	44700	44700	44700	44700	0
298	20250408	160500	520777900	44700	44700	44700	44700	0
299	20250408	160400	520777900	44700	44700	44700	44700	0
300	20250408	160300	520777900	44700	44700	44700	44700	0
301	20250408	160200	520777900	44700	44700	44700	44700	0
302	20250408	160100	520777900	44700	44700	44700	44700	100
303	20250408	160000	520777900	44700	44700	44700	44700	0
304	20250408	155900	520777900	44700	44700	44700	44700	0
305	20250408	155800	520777900	44700	44700	44700	44700	0
306	20250408	155700	520777900	44700	44700	44700	44700	0
307	20250408	155600	520777900	44700	44700	44700	44700	0
308	20250408	155500	520777900	44700	44700	44700	44700	0
309	20250408	155400	520777900	44700	44700	44700	44700	0
310	20250408	155300	520777900	44700	44700	44700	44700	0
311	20250408	155200	520777900	44700	44700	44700	44700	0
312	20250408	155100	520777900	44700	44700	44700	44700	0
313	20250408	155000	520777900	44700	44700	44700	44700	0
314	20250408	154900	520777900	44700	44700	44700	44700	0
315	20250408	154800	520777900	44700	44700	44700	44700	0
316	20250408	154700	520777900	44700	44700	44700	44700	0
317	20250408	154600	520777900	44700	44700	44700	44700	0
318	20250408	154500	520777900	44700	44700	44700	44700	0
319	20250408	154400	520777900	44700	44700	44700	44700	0
320	20250408	154300	520777900	44700	44700	44700	44700	0
321	20250408	154200	520777900	44700	44700	44700	44700	0
322	20250408	154100	520777900	44700	44700	44700	44700	0
323	20250408	154000	520777900	44700	44700	44700	44700	0
324	20250408	153900	520777900	44700	44700	44700	44700	0
325	20250408	153800	520777900	44700	44700	44700	44700	0
326	20250408	153700	520777900	44700	44700	44700	44700	0
327	20250408	153600	520777900	44700	44700	44700	44700	0
328	20250408	153500	520777900	44700	44700	44700	44700	0
329	20250408	153400	520777900	44700	44700	44700	44700	0
330	20250408	153300	520777900	44700	44700	44700	44700	0
331	20250408	153200	520777900	44700	44700	44700	44700	0
332	20250408	153100	520777900	44700	44700	44700	44700	100
333	20250408	153000	520777900	44700	44700	44700	44700	100
334	20250408	152900	516307900	44650	44650	44650	44650	0
335	20250408	152800	516307900	44650	44650	44650	44650	0
336	20250408	152700	516307900	44650	44650	44650	44650	0
337	20250408	152600	516307900	44650	44650	44650	44650	0
338	20250408	152500	516307900	44650	44650	44650	44650	0
339	20250408	152400	516307900	44650	44650	44650	44650	0
340	20250408	152300	516307900	44650	44650	44650	44650	0
341	20250408	152200	516307900	44650	44650	44650	44650	0
342	20250408	152100	516307900	44650	44650	44650	44650	0
343	20250408	152000	516307900	44650	44650	44650	44650	0
344	20250408	151900	516307900	44650	44100	44650	44000	47
345	20250408	151800	514223650	44100	44100	44100	44100	5
346	20250408	151700	514003150	44050	44100	44100	44050	23
347	20250408	151600	512989450	44100	44100	44100	44100	0
348	20250408	151500	512989450	44100	44100	44100	44100	0
349	20250408	151400	512989450	44100	44100	44100	44100	0
350	20250408	151300	512989450	44100	44100	44100	44100	30
351	20250408	151200	511666450	44300	44300	44300	44300	0
352	20250408	151100	511666450	44300	44300	44300	44300	0
353	20250408	151000	511666450	44300	44300	44300	44300	0
354	20250408	150900	511666450	44300	44300	44300	44300	0
355	20250408	150800	511666450	44300	44300	44300	44300	0
356	20250408	150700	511666450	44300	44300	44300	44300	0
357	20250408	150600	511666450	44300	44300	44300	44300	0
358	20250408	150500	511666450	44300	44300	44300	44300	11
359	20250408	150400	511179150	44100	44100	44100	44100	0
360	20250408	150300	511179150	44100	44100	44100	44100	0
361	20250408	150200	511179150	44100	44100	44100	44100	0
362	20250408	150100	511179150	44100	44100	44100	44100	0
363	20250408	150000	511179150	44100	44300	44300	44100	2
364	20250408	145900	511090750	44050	44050	44050	44050	0
365	20250408	145800	511090750	44050	44050	44050	44050	0
366	20250408	145700	511090750	44050	44050	44050	44050	0
367	20250408	145600	511090750	44050	44100	44300	44050	15
368	20250408	145500	510427350	44100	44150	44150	44100	102
369	20250408	145400	505924600	44100	44150	44150	44000	549
370	20250408	145300	481740250	44450	44250	44450	44200	30
371	20250408	145200	480410600	44250	44200	44250	44200	80
372	20250408	145100	476870850	44200	44200	44200	44200	0
373	20250408	145000	476870850	44200	44300	44300	44200	63
374	20250408	144900	474085750	44300	44300	44300	44300	10
375	20250408	144800	473642750	44300	44300	44300	44300	0
376	20250408	144700	473642750	44300	44300	44300	44300	0
377	20250408	144600	473642750	44300	44300	44300	44300	0
378	20250408	144500	473642750	44300	44300	44300	44300	0
379	20250408	144400	473642750	44300	44300	44300	44300	0
380	20250408	144300	473642750	44300	44300	44300	44300	0
381	20250408	144200	473642750	44300	44300	44300	44300	0
382	20250408	144100	473642750	44300	44300	44300	44300	0
383	20250408	144000	473642750	44300	44300	44300	44300	0
384	20250408	143900	473642750	44300	44350	44350	44300	4
385	20250408	143800	473465500	44400	44250	44400	44250	8
386	20250408	143700	473110900	44400	44450	44450	44250	60
387	20250408	143600	470449500	44350	44350	44450	44350	11
388	20250408	143500	469961250	44400	44350	44450	44350	7
389	20250408	143400	469650350	44350	44300	44400	44300	24
390	20250408	143300	468586300	44300	44300	44300	44300	0
391	20250408	143200	468586300	44300	44300	44300	44300	31
392	20250408	143100	467213000	44250	44300	44500	44250	15
393	20250408	143000	466547200	44500	44250	44500	44250	13
394	20250408	142900	465969900	44350	44200	44500	44200	117
395	20250408	142800	460790700	44250	44250	44250	44250	0
396	20250408	142700	460790700	44250	44250	44250	44250	0
397	20250408	142600	460790700	44250	44250	44250	44250	0
398	20250408	142500	460790700	44250	44650	44650	44250	216
399	20250408	142400	451197800	44250	44250	44250	44250	59
400	20250408	142300	448587050	44250	44250	44300	44250	405
401	20250408	142200	430662050	44300	44300	44300	44300	0
402	20250408	142100	430662050	44300	44400	44400	44300	106
403	20250408	142000	425956150	44500	44500	44500	44500	0
404	20250408	141900	425956150	44500	44500	44500	44500	0
405	20250408	141800	425956150	44500	44500	44500	44500	0
406	20250408	141700	425956150	44500	44500	44500	44500	0
407	20250408	141600	425956150	44500	44500	44500	44500	0
408	20250408	141500	425956150	44500	44500	44500	44500	0
409	20250408	141400	425956150	44500	44500	44500	44500	0
410	20250408	141300	425956150	44500	44500	44500	44500	2
411	20250408	141200	425867150	44500	44500	44500	44500	0
412	20250408	141100	425867150	44500	44600	44600	44500	110
413	20250408	141000	420962150	44600	44600	44600	44600	9
414	20250408	140900	420560750	44500	44500	44500	44500	0
415	20250408	140800	420560750	44500	44500	44500	44500	0
416	20250408	140700	420560750	44500	44500	44500	44500	0
417	20250408	140600	420560750	44500	44500	44500	44500	0
418	20250408	140500	420560750	44500	44500	44500	44500	0
419	20250408	140400	420560750	44500	44500	44500	44500	0
420	20250408	140300	420560750	44500	44500	44500	44500	0
421	20250408	140200	420560750	44500	44500	44500	44500	0
422	20250408	140100	420560750	44500	44500	44500	44500	0
423	20250408	140000	420560750	44500	44500	44500	44500	0
424	20250408	135900	420560750	44500	44500	44500	44500	0
425	20250408	135800	420560750	44500	44500	44500	44500	0
426	20250408	135700	420560750	44500	44500	44500	44500	0
427	20250408	135600	420560750	44500	44500	44500	44500	0
428	20250408	135500	420560750	44500	44350	44500	44350	5
429	20250408	135400	420338800	44350	44550	44800	44350	236
430	20250408	135300	409838350	44650	44500	44650	44500	153
431	20250408	135200	403029250	44450	44350	44450	44350	252
432	20250408	135100	391847900	44350	44350	44350	44350	0
433	20250408	135000	391847900	44350	44350	44350	44350	0
434	20250408	134900	391847900	44350	44350	44350	44350	0
435	20250408	134800	391847900	44350	44350	44350	44350	0
436	20250408	134700	391847900	44350	44350	44350	44350	0
437	20250408	134600	391847900	44350	44300	44350	44300	307
438	20250408	134500	378247550	44250	44300	44300	44250	5
439	20250408	134400	378026200	44350	44350	44350	44350	0
440	20250408	134300	378026200	44350	44350	44350	44350	0
441	20250408	134200	378026200	44350	44350	44350	44350	0
442	20250408	134100	378026200	44350	44350	44350	44250	282
443	20250408	134000	365542550	44300	44400	44400	44300	282
444	20250408	133900	353034250	44450	44450	44450	44450	0
445	20250408	133800	353034250	44450	44450	44450	44450	0
446	20250408	133700	353034250	44450	44450	44450	44450	0
447	20250408	133600	353034250	44450	44450	44450	44450	0
448	20250408	133500	353034250	44450	44600	44600	44450	1369
449	20250408	133400	292104700	44650	44650	44650	44650	3
450	20250408	133300	291970750	44600	44700	44700	44600	127
451	20250408	133200	286298250	44800	44800	44800	44800	0
452	20250408	133100	286298250	44800	44800	44800	44800	0
453	20250408	133000	286298250	44800	44800	44800	44800	0
454	20250408	132900	286298250	44800	44800	44800	44800	0
455	20250408	132800	286298250	44800	44800	44800	44800	0
456	20250408	132700	286298250	44800	44800	44800	44800	0
457	20250408	132600	286298250	44800	44800	44800	44800	0
458	20250408	132500	286298250	44800	44800	44800	44800	0
459	20250408	132400	286298250	44800	44800	44800	44800	0
460	20250408	132300	286298250	44800	44800	44800	44800	0
461	20250408	132200	286298250	44800	44800	44800	44800	0
462	20250408	132100	286298250	44800	44800	44800	44800	0
463	20250408	132000	286298250	44800	44800	44800	44800	30
464	20250408	131900	284954250	44850	44850	44850	44850	0
465	20250408	131800	284954250	44850	44850	44850	44850	0
466	20250408	131700	284954250	44850	44850	44850	44850	19
467	20250408	131600	284102100	44850	44850	44850	44850	0
468	20250408	131500	284102100	44850	44850	44850	44850	50
469	20250408	131400	281859600	44850	44850	44850	44850	0
470	20250408	131300	281859600	44850	44850	44850	44850	0
471	20250408	131200	281859600	44850	44800	44850	44800	246
472	20250408	131100	270838300	44800	44800	44800	44800	0
473	20250408	131000	270838300	44800	44800	44800	44800	0
474	20250408	130900	270838300	44800	44800	44800	44800	71
475	20250408	130800	267657500	44800	44800	44800	44800	0
476	20250408	130700	267657500	44800	44800	44800	44800	0
477	20250408	130600	267657500	44800	44800	44800	44800	0
478	20250408	130500	267657500	44800	44800	44800	44800	0
479	20250408	130400	267657500	44800	44800	44800	44800	0
480	20250408	130300	267657500	44800	44800	44800	44800	188
481	20250408	130200	259235100	44750	44800	44800	44750	46
482	20250408	130100	257175350	44800	44800	44800	44800	0
483	20250408	130000	257175350	44800	44800	44800	44800	0
484	20250408	125900	257175350	44800	44800	44800	44800	0
485	20250408	125800	257175350	44800	44800	44800	44800	0
486	20250408	125700	257175350	44800	44800	44800	44800	0
487	20250408	125600	257175350	44800	44800	44800	44800	0
488	20250408	125500	257175350	44800	44800	44800	44800	0
489	20250408	125400	257175350	44800	44800	44800	44800	0
490	20250408	125300	257175350	44800	44800	44800	44800	0
491	20250408	125200	257175350	44800	44800	44800	44800	0
492	20250408	125100	257175350	44800	44800	44800	44800	0
493	20250408	125000	257175350	44800	44800	44800	44800	0
494	20250408	124900	257175350	44800	44800	44800	44800	0
495	20250408	124800	257175350	44800	44800	44800	44800	0
496	20250408	124700	257175350	44800	44800	44800	44800	0
497	20250408	124600	257175350	44800	44800	44800	44800	0
498	20250408	124500	257175350	44800	44800	44800	44800	0
499	20250408	124400	257175350	44800	44800	44800	44800	0
500	20250408	124300	257175350	44800	44800	44800	44800	0
501	20250408	124200	257175350	44800	44800	44800	44800	0
502	20250408	124100	257175350	44800	44800	44800	44800	0
503	20250408	124000	257175350	44800	44800	44800	44800	0
504	20250408	123900	257175350	44800	44800	44800	44800	0
505	20250408	123800	257175350	44800	44800	44800	44800	0
506	20250408	123700	257175350	44800	44800	44800	44800	0
507	20250408	123600	257175350	44800	44800	44800	44800	0
508	20250408	123500	257175350	44800	44800	44800	44800	0
509	20250408	123400	257175350	44800	44800	44800	44800	0
510	20250408	123300	257175350	44800	44800	44800	44800	0
511	20250408	123200	257175350	44800	44800	44800	44800	0
512	20250408	123100	257175350	44800	44800	44800	44800	0
513	20250408	123000	257175350	44800	44800	44800	44800	0
514	20250408	122900	257175350	44800	44800	44800	44800	0
515	20250408	122800	257175350	44800	44800	44800	44800	0
516	20250408	122700	257175350	44800	44800	44800	44800	0
517	20250408	122600	257175350	44800	44800	44800	44800	0
518	20250408	122500	257175350	44800	44800	44800	44800	22
519	20250408	122400	256189750	44700	44700	44700	44700	0
520	20250408	122300	256189750	44700	44700	44700	44700	0
521	20250408	122200	256189750	44700	44700	44700	44700	25
522	20250408	122100	255072250	44850	44850	44850	44850	0
523	20250408	122000	255072250	44850	44700	44850	44700	327
524	20250408	121900	240418800	44700	44700	44700	44700	0
525	20250408	121800	240418800	44700	44700	44700	44700	0
526	20250408	121700	240418800	44700	44700	44700	44700	0
527	20250408	121600	240418800	44700	44700	44700	44700	0
528	20250408	121500	240418800	44700	44700	44700	44700	9
529	20250408	121400	240016500	44800	44800	44800	44800	0
530	20250408	121300	240016500	44800	44800	44800	44800	0
531	20250408	121200	240016500	44800	44800	44800	44800	0
532	20250408	121100	240016500	44800	44800	44800	44800	0
533	20250408	121000	240016500	44800	44800	44800	44800	0
534	20250408	120900	240016500	44800	44800	44800	44800	0
535	20250408	120800	240016500	44800	44800	44800	44800	0
536	20250408	120700	240016500	44800	44800	44800	44800	0
537	20250408	120600	240016500	44800	44800	44800	44800	0
538	20250408	120500	240016500	44800	44800	44800	44800	148
539	20250408	120400	233386100	44750	44750	44750	44750	4
540	20250408	120300	233207100	44750	44750	44750	44750	1
541	20250408	120200	233162350	44700	44700	44700	44700	104
542	20250408	120100	228513550	44650	44650	44700	44650	54
543	20250408	120000	226102350	44650	44900	44900	44600	286
544	20250408	115900	213317700	44950	44950	44950	44950	0
545	20250408	115800	213317700	44950	44950	44950	44950	0
546	20250408	115700	213317700	44950	44950	44950	44950	0
547	20250408	115600	213317700	44950	44950	44950	44950	0
548	20250408	115500	213317700	44950	44950	44950	44950	0
549	20250408	115400	213317700	44950	44950	44950	44950	0
550	20250408	115300	213317700	44950	44950	44950	44950	0
551	20250408	115200	213317700	44950	44950	44950	44950	0
552	20250408	115100	213317700	44950	44950	44950	44950	0
553	20250408	115000	213317700	44950	44950	44950	44950	0
554	20250408	114900	213317700	44950	44950	44950	44950	0
555	20250408	114800	213317700	44950	44950	44950	44950	0
556	20250408	114700	213317700	44950	44950	44950	44950	0
557	20250408	114600	213317700	44950	44950	44950	44950	0
558	20250408	114500	213317700	44950	44950	44950	44950	0
559	20250408	114400	213317700	44950	44950	44950	44950	0
560	20250408	114300	213317700	44950	44950	44950	44950	0
561	20250408	114200	213317700	44950	44950	44950	44950	0
562	20250408	114100	213317700	44950	44950	44950	44950	1
563	20250408	114000	213272750	44900	44900	44900	44900	104
564	20250408	113900	208603150	44900	44900	44900	44900	40
565	20250408	113800	206807150	45000	45000	45000	45000	52
566	20250408	113700	204467150	45100	45100	45100	45100	1
567	20250408	113600	204422050	45050	45050	45050	45050	2
568	20250408	113500	204331950	45050	45100	45100	45050	49
569	20250408	113400	202122550	45150	45150	45150	45150	43
570	20250408	113300	200181100	45250	45250	45250	45250	0
571	20250408	113200	200181100	45250	45250	45250	45250	5
572	20250408	113100	199954850	45200	45200	45200	45200	0
573	20250408	113000	199954850	45200	45200	45200	45200	0
574	20250408	112900	199954850	45200	45200	45200	45200	0
575	20250408	112800	199954850	45200	45200	45200	45200	0
576	20250408	112700	199954850	45200	45200	45200	45200	0
577	20250408	112600	199954850	45200	45200	45200	45200	3
578	20250408	112500	199819250	45150	45150	45150	45150	0
579	20250408	112400	199819250	45150	45200	45200	45150	3
580	20250408	112300	199683700	45200	45300	45300	45150	75
581	20250408	112200	196290650	45400	45400	45400	45400	0
582	20250408	112100	196290650	45400	45400	45400	45400	0
583	20250408	112000	196290650	45400	45250	45450	45250	187
584	20250408	111900	187804450	45150	45150	45150	45150	0
585	20250408	111800	187804450	45150	45150	45150	45150	0
586	20250408	111700	187804450	45150	45150	45150	45150	0
587	20250408	111600	187804450	45150	45150	45150	45150	0
588	20250408	111500	187804450	45150	45150	45150	45150	0
589	20250408	111400	187804450	45150	45150	45150	45150	0
590	20250408	111300	187804450	45150	45150	45150	45150	0
591	20250408	111200	187804450	45150	45150	45150	45150	0
592	20250408	111100	187804450	45150	45150	45150	45150	0
593	20250408	111000	187804450	45150	45150	45150	45150	0
594	20250408	110900	187804450	45150	45150	45150	45150	0
595	20250408	110800	187804450	45150	45150	45150	45150	0
596	20250408	110700	187804450	45150	45150	45150	45150	0
597	20250408	110600	187804450	45150	45150	45150	45150	0
598	20250408	110500	187804450	45150	45150	45150	45150	0
599	20250408	110400	187804450	45150	45150	45150	45150	0
600	20250408	110300	187804450	45150	45150	45150	45150	0
601	20250408	110200	187804450	45150	45150	45150	45150	0
602	20250408	110100	187804450	45150	45150	45150	45150	0
603	20250408	110000	187804450	45150	45150	45150	45150	15
604	20250408	105900	187127200	45150	45150	45150	45150	0
605	20250408	105800	187127200	45150	45150	45150	45150	0
606	20250408	105700	187127200	45150	45150	45150	45150	1
607	20250408	105600	187082050	45250	45250	45250	45250	1
608	20250408	105500	187036800	45200	45200	45200	45200	3
609	20250408	105400	186901200	45000	45000	45000	45000	0
610	20250408	105300	186901200	45000	45000	45000	45000	0
611	20250408	105200	186901200	45000	44800	45000	44800	377
612	20250408	105100	169958800	44650	44650	44650	44650	2
613	20250408	105000	169869500	44650	44650	44650	44650	0
614	20250408	104900	169869500	44650	44650	44650	44650	39
615	20250408	104800	168128150	44650	44650	44650	44650	0
616	20250408	104700	168128150	44650	44750	44750	44550	1161
617	20250408	104600	116282300	44800	44800	44800	44800	0
618	20250408	104500	116282300	44800	44800	44800	44800	0
619	20250408	104400	116282300	44800	44800	44800	44800	0
620	20250408	104300	116282300	44800	44800	44800	44800	0
621	20250408	104200	116282300	44800	44800	44800	44800	0
622	20250408	104100	116282300	44800	44800	44800	44800	0
623	20250408	104000	116282300	44800	44800	44800	44800	0
624	20250408	103900	116282300	44800	44800	44800	44800	0
625	20250408	103800	116282300	44800	44800	44800	44800	0
626	20250408	103700	116282300	44800	44750	44800	44750	139
627	20250408	103600	110061600	44700	44700	44700	44700	0
628	20250408	103500	110061600	44700	44700	44700	44700	0
629	20250408	103400	110061600	44700	44700	44700	44700	0
630	20250408	103300	110061600	44700	44700	44700	44700	0
631	20250408	103200	110061600	44700	44700	44700	44700	0
632	20250408	103100	110061600	44700	44700	44700	44700	0
633	20250408	103000	110061600	44700	44700	44700	44700	0
634	20250408	102900	110061600	44700	44700	44700	44700	0
635	20250408	102800	110061600	44700	44700	44700	44700	0
636	20250408	102700	110061600	44700	44700	44700	44700	0
637	20250408	102600	110061600	44700	44700	44700	44700	0
638	20250408	102500	110061600	44700	44700	44700	44700	275
639	20250408	102400	97769100	44700	44700	44700	44700	0
640	20250408	102300	97769100	44700	44700	44700	44700	20
641	20250408	102200	96875100	44700	44700	44700	44700	0
642	20250408	102100	96875100	44700	44700	44700	44700	0
643	20250408	102000	96875100	44700	44700	44700	44700	0
644	20250408	101900	96875100	44700	44700	44700	44700	0
645	20250408	101800	96875100	44700	44700	44700	44700	0
646	20250408	101700	96875100	44700	44700	44700	44700	0
647	20250408	101600	96875100	44700	44700	44700	44700	0
648	20250408	101500	96875100	44700	44800	44850	44700	191
649	20250408	101400	88334750	44800	44800	44800	44800	2
650	20250408	101300	88245150	44800	44800	44800	44800	0
651	20250408	101200	88245150	44800	44800	44800	44800	0
652	20250408	101100	88245150	44800	44800	44800	44800	3
653	20250408	101000	88110750	44750	44750	44750	44750	1
654	20250408	100900	88066000	44750	44750	44750	44750	0
655	20250408	100800	88066000	44750	44750	44750	44750	7
656	20250408	100700	87752750	44750	44750	44750	44750	1
657	20250408	100600	87708000	44700	44700	44700	44700	2
658	20250408	100500	87618600	44700	44800	44800	44700	12
659	20250408	100400	87081200	44800	44800	44800	44800	103
660	20250408	100300	82466800	44900	44900	44900	44900	52
661	20250408	100200	80132000	44950	44950	44950	44950	0
662	20250408	100100	80132000	44950	44950	44950	44950	48
663	20250408	100000	77974400	44950	44950	44950	44950	0
664	20250408	095900	77974400	44950	44950	44950	44950	0
665	20250408	095800	77974400	44950	44950	44950	44950	0
666	20250408	095700	77974400	44950	44950	44950	44950	0
667	20250408	095600	77974400	44950	44950	44950	44950	0
668	20250408	095500	77974400	44950	44950	44950	44950	5
669	20250408	095400	77749650	44900	44900	44900	44900	0
670	20250408	095300	77749650	44900	44900	44900	44900	0
671	20250408	095200	77749650	44900	44900	44900	44900	2
672	20250408	095100	77659850	44850	44750	44850	44750	79
673	20250408	095000	74124500	44750	44750	44750	44750	0
674	20250408	094900	74124500	44750	44750	44750	44750	0
675	20250408	094800	74124500	44750	44800	44800	44500	319
676	20250408	094700	59873000	44850	44850	44850	44850	0
677	20250408	094600	59873000	44850	44850	44850	44850	0
678	20250408	094500	59873000	44850	44850	44850	44850	0
679	20250408	094400	59873000	44850	44850	44850	44850	0
680	20250408	094300	59873000	44850	44850	44850	44850	1
681	20250408	094200	59828150	44900	44900	44900	44850	21
682	20250408	094100	58885400	44900	44900	44900	44900	15
683	20250408	094000	58211900	44900	44950	44950	44900	20
684	20250408	093900	57313650	44950	44950	44950	44950	3
685	20250408	093800	57178800	45000	45150	45150	45000	100
686	20250408	093700	52675950	45200	45200	45200	45200	0
687	20250408	093600	52675950	45200	45200	45200	45200	0
688	20250408	093500	52675950	45200	45200	45200	45200	0
689	20250408	093400	52675950	45200	45200	45200	45200	0
690	20250408	093300	52675950	45200	45200	45200	45200	0
691	20250408	093200	52675950	45200	45150	45200	45150	9
692	20250408	093100	52269250	45250	45250	45250	45250	4
693	20250408	093000	52088250	45250	45250	45250	45250	60
694	20250408	092900	49373250	45200	45200	45200	45200	23
695	20250408	092800	48333650	45200	45250	45250	45200	17
696	20250408	092700	47565150	45250	45400	45500	45250	105
697	20250408	092600	42810550	45600	45600	45600	45600	0
698	20250408	092500	42810550	45600	45600	45600	45600	0
699	20250408	092400	42810550	45600	45600	45600	45600	0
700	20250408	092300	42810550	45600	45250	45600	45250	144
701	20250408	092200	36265000	45150	45150	45150	45150	5
702	20250408	092100	36039250	45100	45050	45100	45050	25
703	20250408	092000	34912000	45000	44900	45000	44900	18
704	20250408	091900	34102950	44800	44800	44800	44800	1
705	20250408	091800	34058150	44700	44700	44800	44700	59
706	20250408	091700	31420450	44800	44700	44800	44700	10
707	20250408	091600	30972850	44850	44700	44850	44700	13
708	20250408	091500	30390750	44850	44750	44900	44700	579
709	20250408	091400	4507700	45100	45050	45100	45050	10
710	20250408	091300	4056800	45050	45050	45050	45050	0
711	20250408	091200	4056800	45050	45050	45050	45050	0
712	20250408	091100	4056800	45050	45050	45050	45050	0
713	20250408	091000	4056800	45050	45050	45050	45050	0
714	20250408	090900	4056800	45050	45100	45100	45050	54
715	20250408	090800	1621700	44750	44750	44750	44750	0
716	20250408	090700	1621700	44750	44750	44750	44750	10
717	20250408	090600	1174200	46100	46100	46100	46100	0
718	20250408	090500	1174200	46100	45300	46100	45300	11
719	20250408	090400	670400	44100	44100	44100	44100	0
720	20250408	090300	670400	44100	44100	44100	44100	0
721	20250408	090200	670400	44100	46200	46200	44100	15
722	20250408	090100	0	44000	44000	44000	44000	0
723	20250408	090000	0	44000	44000	44000	44000	0