KissMeData/192080/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	201500	2821480700	49800	49800	49800	49800	2273
3	20250409	201400	2821480700	49800	49800	49800	49800	0
4	20250409	201300	2821480700	49800	49800	49800	49800	0
5	20250409	201200	2821480700	49800	49800	49800	49800	0
6	20250409	201100	2821480700	49800	49800	49800	49800	0
7	20250409	201000	2821480700	49800	49800	49800	49800	0
8	20250409	200900	2821480700	49800	49800	49800	49800	0
9	20250409	200800	2821480700	49800	49800	49800	49800	0
10	20250409	200700	2821480700	49800	49800	49800	49800	0
11	20250409	200600	2821480700	49800	49800	49800	49800	0
12	20250409	200500	2821480700	49800	49800	49800	49800	0
13	20250409	200400	2821480700	49800	49800	49800	49800	0
14	20250409	200300	2821480700	49800	49800	49800	49800	0
15	20250409	200200	2821480700	49800	49800	49800	49800	0
16	20250409	200100	2821480700	49800	49800	49800	49800	0
17	20250409	200000	2821480700	49800	49800	49800	49800	0
18	20250409	195900	2821480700	49800	49800	49800	49800	0
19	20250409	195800	2821480700	49800	49800	49800	49800	0
20	20250409	195700	2821480700	49800	49800	49800	49800	0
21	20250409	195600	2821480700	49800	49800	49800	49800	0
22	20250409	195500	2821480700	49800	49800	49800	49800	0
23	20250409	195400	2821480700	49800	49800	49800	49800	0
24	20250409	195300	2821480700	49800	49800	49800	49800	0
25	20250409	195200	2821480700	49800	49800	49800	49800	0
26	20250409	195100	2821480700	49800	49800	49800	49800	0
27	20250409	195000	2821480700	49800	49800	49800	49800	0
28	20250409	194900	2821480700	49800	49800	49800	49800	0
29	20250409	194800	2821480700	49800	49800	49800	49800	0
30	20250409	194700	2821480700	49800	49800	49800	49800	0
31	20250409	194600	2821480700	49800	49800	49800	49800	0
32	20250409	194500	2821480700	49800	49800	49800	49800	2273
33	20250409	194400	2821480700	49800	49800	49800	49800	0
34	20250409	194300	2821480700	49800	49800	49800	49800	0
35	20250409	194200	2821480700	49800	49800	49800	49800	0
36	20250409	194100	2821480700	49800	49800	49800	49800	0
37	20250409	194000	2821480700	49800	49800	49800	49800	0
38	20250409	193900	2821480700	49800	49800	49800	49800	0
39	20250409	193800	2821480700	49800	49800	49800	49800	0
40	20250409	193700	2821480700	49800	49800	49800	49800	0
41	20250409	193600	2821480700	49800	49800	49800	49800	0
42	20250409	193500	2821480700	49800	49800	49800	49800	0
43	20250409	193400	2821480700	49800	49800	49800	49800	0
44	20250409	193300	2821480700	49800	49800	49800	49800	0
45	20250409	193200	2821480700	49800	49800	49800	49800	0
46	20250409	193100	2821480700	49800	49800	49800	49800	0
47	20250409	193000	2821480700	49800	49800	49800	49800	0
48	20250409	192900	2821480700	49800	49800	49800	49800	0
49	20250409	192800	2821480700	49800	49800	49800	49800	0
50	20250409	192700	2821480700	49800	49800	49800	49800	0
51	20250409	192600	2821480700	49800	49800	49800	49800	0
52	20250409	192500	2821480700	49800	49800	49800	49800	0
53	20250409	192400	2821480700	49800	49800	49800	49800	0
54	20250409	192300	2821480700	49800	49800	49800	49800	0
55	20250409	192200	2821480700	49800	49800	49800	49800	0
56	20250409	192100	2821480700	49800	49800	49800	49800	0
57	20250409	192000	2821480700	49800	49800	49800	49800	0
58	20250409	191900	2821480700	49800	49800	49800	49800	0
59	20250409	191800	2821480700	49800	49800	49800	49800	0
60	20250409	191700	2821480700	49800	49800	49800	49800	0
61	20250409	191600	2821480700	49800	49800	49800	49800	0
62	20250409	191500	2821480700	49800	49800	49800	49800	2273
63	20250409	191400	2821480700	49800	49800	49800	49800	0
64	20250409	191300	2821480700	49800	49800	49800	49800	0
65	20250409	191200	2821480700	49800	49800	49800	49800	0
66	20250409	191100	2821480700	49800	49800	49800	49800	0
67	20250409	191000	2821480700	49800	49800	49800	49800	0
68	20250409	190900	2821480700	49800	49800	49800	49800	0
69	20250409	190800	2821480700	49800	49800	49800	49800	0
70	20250409	190700	2821480700	49800	49800	49800	49800	0
71	20250409	190600	2821480700	49800	49800	49800	49800	0
72	20250409	190500	2821480700	49800	49800	49800	49800	0
73	20250409	190400	2821480700	49800	49800	49800	49800	0
74	20250409	190300	2821480700	49800	49800	49800	49800	0
75	20250409	190200	2821480700	49800	49800	49800	49800	0
76	20250409	190100	2821480700	49800	49800	49800	49800	0
77	20250409	190000	2821480700	49800	49800	49800	49800	0
78	20250409	185900	2821480700	49800	49800	49800	49800	0
79	20250409	185800	2821480700	49800	49800	49800	49800	0
80	20250409	185700	2821480700	49800	49800	49800	49800	0
81	20250409	185600	2821480700	49800	49800	49800	49800	0
82	20250409	185500	2821480700	49800	49800	49800	49800	0
83	20250409	185400	2821480700	49800	49800	49800	49800	0
84	20250409	185300	2821480700	49800	49800	49800	49800	0
85	20250409	185200	2821480700	49800	49800	49800	49800	0
86	20250409	185100	2821480700	49800	49800	49800	49800	0
87	20250409	185000	2821480700	49800	49800	49800	49800	0
88	20250409	184900	2821480700	49800	49800	49800	49800	0
89	20250409	184800	2821480700	49800	49800	49800	49800	0
90	20250409	184700	2821480700	49800	49800	49800	49800	0
91	20250409	184600	2821480700	49800	49800	49800	49800	0
92	20250409	184500	2821480700	49800	49800	49800	49800	2273
93	20250409	184400	2821480700	49800	49800	49800	49800	0
94	20250409	184300	2821480700	49800	49800	49800	49800	0
95	20250409	184200	2821480700	49800	49800	49800	49800	0
96	20250409	184100	2821480700	49800	49800	49800	49800	0
97	20250409	184000	2821480700	49800	49800	49800	49800	0
98	20250409	183900	2821480700	49800	49800	49800	49800	0
99	20250409	183800	2821480700	49800	49800	49800	49800	0
100	20250409	183700	2821480700	49800	49800	49800	49800	0
101	20250409	183600	2821480700	49800	49800	49800	49800	0
102	20250409	183500	2821480700	49800	49800	49800	49800	0
103	20250409	183400	2821480700	49800	49800	49800	49800	0
104	20250409	183300	2821480700	49800	49800	49800	49800	0
105	20250409	183200	2821480700	49800	49800	49800	49800	0
106	20250409	183100	2821480700	49800	49800	49800	49800	0
107	20250409	183000	2821480700	49800	49800	49800	49800	0
108	20250409	182900	2821480700	49800	49800	49800	49800	0
109	20250409	182800	2821480700	49800	49800	49800	49800	0
110	20250409	182700	2821480700	49800	49800	49800	49800	0
111	20250409	182600	2821480700	49800	49800	49800	49800	0
112	20250409	182500	2821480700	49800	49800	49800	49800	0
113	20250409	182400	2821480700	49800	49800	49800	49800	0
114	20250409	182300	2821480700	49800	49800	49800	49800	0
115	20250409	182200	2821480700	49800	49800	49800	49800	0
116	20250409	182100	2821480700	49800	49800	49800	49800	0
117	20250409	182000	2821480700	49800	49800	49800	49800	0
118	20250409	181900	2821480700	49800	49800	49800	49800	0
119	20250409	181800	2821480700	49800	49800	49800	49800	0
120	20250409	181700	2821480700	49800	49800	49800	49800	0
121	20250409	181600	2821480700	49800	49800	49800	49800	0
122	20250409	181500	2821480700	49800	49800	49800	49800	2273
123	20250409	181400	2821480700	49800	49800	49800	49800	0
124	20250409	181300	2821480700	49800	49800	49800	49800	0
125	20250409	181200	2821480700	49800	49800	49800	49800	0
126	20250409	181100	2821480700	49800	49800	49800	49800	0
127	20250409	181000	2821480700	49800	49800	49800	49800	0
128	20250409	180900	2821480700	49800	49800	49800	49800	0
129	20250409	180800	2821480700	49800	49800	49800	49800	0
130	20250409	180700	2821480700	49800	49800	49800	49800	0
131	20250409	180600	2821480700	49800	49800	49800	49800	0
132	20250409	180500	2821480700	49800	49800	49800	49800	0
133	20250409	180400	2821480700	49800	49800	49800	49800	0
134	20250409	180300	2821480700	49800	49800	49800	49800	0
135	20250409	180200	2821480700	49800	49800	49800	49800	0
136	20250409	180100	2821480700	49800	49800	49800	49800	0
137	20250409	180000	2821480700	49800	49800	49800	49800	0
138	20250409	175900	2821480700	49800	49800	49800	49800	0
139	20250409	175800	2821480700	49800	49800	49800	49800	0
140	20250409	175700	2821480700	49800	49800	49800	49800	0
141	20250409	175600	2821480700	49800	49800	49800	49800	0
142	20250409	175500	2821480700	49800	49800	49800	49800	0
143	20250409	175400	2821480700	49800	49800	49800	49800	0
144	20250409	175300	2821480700	49800	49800	49800	49800	0
145	20250409	175200	2821480700	49800	49800	49800	49800	0
146	20250409	175100	2821480700	49800	49800	49800	49800	0
147	20250409	175000	2821480700	49800	49800	49800	49800	0
148	20250409	174900	2821480700	49800	49800	49800	49800	0
149	20250409	174800	2821480700	49800	49800	49800	49800	0
150	20250409	174700	2821480700	49800	49800	49800	49800	0
151	20250409	174600	2821480700	49800	49800	49800	49800	0
152	20250409	174500	2821480700	49800	49800	49800	49800	2273
153	20250409	174400	2821480700	49800	49800	49800	49800	0
154	20250409	174300	2821480700	49800	49800	49800	49800	0
155	20250409	174200	2821480700	49800	49800	49800	49800	0
156	20250409	174100	2821480700	49800	49800	49800	49800	0
157	20250409	174000	2821480700	49800	49800	49800	49800	0
158	20250409	173900	2821480700	49800	49800	49800	49800	0
159	20250409	173800	2821480700	49800	49800	49800	49800	0
160	20250409	173700	2821480700	49800	49800	49800	49800	0
161	20250409	173600	2821480700	49800	49800	49800	49800	0
162	20250409	173500	2821480700	49800	49800	49800	49800	0
163	20250409	173400	2821480700	49800	49800	49800	49800	0
164	20250409	173300	2821480700	49800	49800	49800	49800	0
165	20250409	173200	2821480700	49800	49800	49800	49800	0
166	20250409	173100	2821480700	49800	49800	49800	49800	0
167	20250409	173000	2821480700	49800	49800	49800	49800	0
168	20250409	172900	2821480700	49800	49800	49800	49800	0
169	20250409	172800	2821480700	49800	49800	49800	49800	0
170	20250409	172700	2821480700	49800	49800	49800	49800	0
171	20250409	172600	2821480700	49800	49800	49800	49800	0
172	20250409	172500	2821480700	49800	49800	49800	49800	0
173	20250409	172400	2821480700	49800	49800	49800	49800	0
174	20250409	172300	2821480700	49800	49800	49800	49800	0
175	20250409	172200	2821480700	49800	49800	49800	49800	0
176	20250409	172100	2821480700	49800	49800	49800	49800	0
177	20250409	172000	2821480700	49800	49800	49800	49800	0
178	20250409	171900	2821480700	49800	49800	49800	49800	0
179	20250409	171800	2821480700	49800	49800	49800	49800	0
180	20250409	171700	2821480700	49800	49800	49800	49800	0
181	20250409	171600	2821480700	49800	49800	49800	49800	0
182	20250409	171500	2821480700	49800	49800	49800	49800	2273
183	20250409	171400	2821480700	49800	49800	49800	49800	0
184	20250409	171300	2821480700	49800	49800	49800	49800	0
185	20250409	171200	2821480700	49800	49800	49800	49800	0
186	20250409	171100	2821480700	49800	49800	49800	49800	0
187	20250409	171000	2821480700	49800	49800	49800	49800	0
188	20250409	170900	2821480700	49800	49800	49800	49800	0
189	20250409	170800	2821480700	49800	49800	49800	49800	0
190	20250409	170700	2821480700	49800	49800	49800	49800	0
191	20250409	170600	2821480700	49800	49800	49800	49800	0
192	20250409	170500	2821480700	49800	49800	49800	49800	0
193	20250409	170400	2821480700	49800	49800	49800	49800	0
194	20250409	170300	2821480700	49800	49800	49800	49800	0
195	20250409	170200	2821480700	49800	49800	49800	49800	0
196	20250409	170100	2821480700	49800	49800	49800	49800	0
197	20250409	170000	2821480700	49800	49800	49800	49800	0
198	20250409	165900	2821480700	49800	49800	49800	49800	0
199	20250409	165800	2821480700	49800	49800	49800	49800	0
200	20250409	165700	2821480700	49800	49800	49800	49800	0
201	20250409	165600	2821480700	49800	49800	49800	49800	0
202	20250409	165500	2821480700	49800	49800	49800	49800	0
203	20250409	165400	2821480700	49800	49800	49800	49800	0
204	20250409	165300	2821480700	49800	49800	49800	49800	0
205	20250409	165200	2821480700	49800	49800	49800	49800	0
206	20250409	165100	2821480700	49800	49800	49800	49800	0
207	20250409	165000	2821480700	49800	49800	49800	49800	0
208	20250409	164900	2821480700	49800	49800	49800	49800	0
209	20250409	164800	2821480700	49800	49800	49800	49800	0
210	20250409	164700	2821480700	49800	49800	49800	49800	0
211	20250409	164600	2821480700	49800	49800	49800	49800	0
212	20250409	164500	2821480700	49800	49800	49800	49800	2273
213	20250409	164400	2821480700	49800	49800	49800	49800	0
214	20250409	164300	2821480700	49800	49800	49800	49800	0
215	20250409	164200	2821480700	49800	49800	49800	49800	0
216	20250409	164100	2821480700	49800	49800	49800	49800	0
217	20250409	164000	2821480700	49800	49800	49800	49800	0
218	20250409	163900	2821480700	49800	49800	49800	49800	0
219	20250409	163800	2821480700	49800	49800	49800	49800	0
220	20250409	163700	2821480700	49800	49800	49800	49800	0
221	20250409	163600	2821480700	49800	49800	49800	49800	0
222	20250409	163500	2821480700	49800	49800	49800	49800	0
223	20250409	163400	2821480700	49800	49800	49800	49800	0
224	20250409	163300	2821480700	49800	49800	49800	49800	0
225	20250409	163200	2821480700	49800	49800	49800	49800	0
226	20250409	163100	2821480700	49800	49800	49800	49800	0
227	20250409	163000	2821480700	49800	49800	49800	49800	0
228	20250409	162900	2821480700	49800	49800	49800	49800	0
229	20250409	162800	2821480700	49800	49800	49800	49800	0
230	20250409	162700	2821480700	49800	49800	49800	49800	0
231	20250409	162600	2821480700	49800	49800	49800	49800	0
232	20250409	162500	2821480700	49800	49800	49800	49800	0
233	20250409	162400	2821480700	49800	49800	49800	49800	0
234	20250409	162300	2821480700	49800	49800	49800	49800	0
235	20250409	162200	2821480700	49800	49800	49800	49800	0
236	20250409	162100	2821480700	49800	49800	49800	49800	0
237	20250409	162000	2821480700	49800	49800	49800	49800	0
238	20250409	161900	2821480700	49800	49800	49800	49800	0
239	20250409	161800	2821480700	49800	49800	49800	49800	0
240	20250409	161700	2821480700	49800	49800	49800	49800	0
241	20250409	161600	2821480700	49800	49800	49800	49800	0
242	20250409	161500	2821480700	49800	49800	49800	49800	2273
243	20250409	161400	2821480700	49800	49800	49800	49800	0
244	20250409	161300	2821480700	49800	49800	49800	49800	0
245	20250409	161200	2821480700	49800	49800	49800	49800	0
246	20250409	161100	2821480700	49800	49800	49800	49800	0
247	20250409	161000	2821480700	49800	49800	49800	49800	0
248	20250409	160900	2821480700	49800	49800	49800	49800	0
249	20250409	160800	2821480700	49800	49800	49800	49800	0
250	20250409	160700	2821480700	49800	49800	49800	49800	0
251	20250409	160600	2821480700	49800	49800	49800	49800	0
252	20250409	160500	2821480700	49800	49800	49800	49800	0
253	20250409	160400	2821480700	49800	49800	49800	49800	0
254	20250409	160300	2821480700	49800	49800	49800	49800	0
255	20250409	160200	2821480700	49800	49800	49800	49800	0
256	20250409	160100	2821480700	49800	49800	49800	49800	0
257	20250409	160000	2821480700	49800	49800	49800	49800	0
258	20250409	155900	2821480700	49800	49800	49800	49800	0
259	20250409	155800	2821480700	49800	49800	49800	49800	0
260	20250409	155700	2821480700	49800	49800	49800	49800	0
261	20250409	155600	2821480700	49800	49800	49800	49800	0
262	20250409	155500	2821480700	49800	49800	49800	49800	0
263	20250409	155400	2821480700	49800	49800	49800	49800	0
264	20250409	155300	2821480700	49800	49800	49800	49800	0
265	20250409	155200	2821480700	49800	49800	49800	49800	0
266	20250409	155100	2821480700	49800	49800	49800	49800	0
267	20250409	155000	2821480700	49800	49800	49800	49800	0
268	20250409	154900	2821480700	49800	49800	49800	49800	0
269	20250409	154800	2821480700	49800	49800	49800	49800	0
270	20250409	154700	2821480700	49800	49800	49800	49800	0
271	20250409	154600	2821480700	49800	49800	49800	49800	0
272	20250409	154500	2821480700	49800	49800	49800	49800	2273
273	20250409	154400	2821480700	49800	49800	49800	49800	0
274	20250409	154300	2821480700	49800	49800	49800	49800	0
275	20250409	154200	2821480700	49800	49800	49800	49800	0
276	20250409	154100	2821480700	49800	49800	49800	49800	0
277	20250409	154000	2821480700	49800	49800	49800	49800	0
278	20250409	153900	2821480700	49800	49800	49800	49800	0
279	20250409	153800	2821480700	49800	49800	49800	49800	0
280	20250409	153700	2821480700	49800	49800	49800	49800	0
281	20250409	153600	2821480700	49800	49800	49800	49800	0
282	20250409	153500	2821480700	49800	49800	49800	49800	0
283	20250409	153400	2821480700	49800	49800	49800	49800	0
284	20250409	153300	2821480700	49800	49800	49800	49800	0
285	20250409	153200	2821480700	49800	49800	49800	49800	0
286	20250409	153100	2821480700	49800	49800	49800	49800	0
287	20250409	153000	2821480700	49800	49800	49800	49800	2273
288	20250409	152900	2708285300	50000	50000	50000	50000	0
289	20250409	152800	2708285300	50000	50000	50000	50000	0
290	20250409	152700	2708285300	50000	50000	50000	50000	0
291	20250409	152600	2708285300	50000	50000	50000	50000	0
292	20250409	152500	2708285300	50000	50000	50000	50000	0
293	20250409	152400	2708285300	50000	50000	50000	50000	0
294	20250409	152300	2708285300	50000	50000	50000	50000	0
295	20250409	152200	2708285300	50000	50000	50000	50000	0
296	20250409	152100	2708285300	50000	50000	50000	50000	0
297	20250409	152000	2708285300	50000	50000	50000	50000	0
298	20250409	151900	2708285300	50000	49900	50000	49900	210
299	20250409	151800	2697796600	49900	49950	50000	49900	192
300	20250409	151700	2688200700	49950	49950	49950	49900	354
301	20250409	151600	2670521500	49950	49950	49950	49900	458
302	20250409	151500	2647650350	49950	49950	49950	49900	142
303	20250409	151400	2640561900	49900	49950	49950	49900	132
304	20250409	151300	2633970350	49900	49900	49950	49900	196
305	20250409	151200	2624186450	49950	49950	49950	49850	562
306	20250409	151100	2596139600	49950	49950	49950	49900	178
307	20250409	151000	2587252650	49950	49900	49950	49900	125
308	20250409	150900	2581009950	49950	49950	49950	49900	213
309	20250409	150800	2570373700	49950	49900	49950	49850	123
310	20250409	150700	2564235300	49900	49950	49950	49850	328
311	20250409	150600	2547867950	49950	49900	49950	49900	256
312	20250409	150500	2535093300	49950	49950	49950	49900	256
313	20250409	150400	2522314850	49950	49900	49950	49850	283
314	20250409	150300	2508194100	49900	49900	49900	49850	204
315	20250409	150200	2498016100	49900	49850	49950	49850	191
316	20250409	150100	2488487300	49850	49800	49900	49750	284
317	20250409	150000	2474333400	49850	49900	49950	49800	277
318	20250409	145900	2460528600	49950	49900	49950	49850	256
319	20250409	145800	2447756950	49900	49950	49950	49850	328
320	20250409	145700	2431389750	49950	49950	49950	49900	222
321	20250409	145600	2420308900	49900	49850	49950	49800	215
322	20250409	145500	2409589200	49850	49950	49950	49850	298
323	20250409	145400	2394722000	49900	49800	49900	49800	214
324	20250409	145300	2384051300	49900	49900	49900	49800	152
325	20250409	145200	2376468700	49900	49850	49900	49800	196
326	20250409	145100	2366697400	49850	49750	49850	49750	147
327	20250409	145000	2359373400	49900	49900	49900	49750	149
328	20250409	144900	2351943200	49950	49950	49950	49800	229
329	20250409	144800	2340514450	49950	49900	49950	49800	105
330	20250409	144700	2335278000	49900	49900	49900	49850	156
331	20250409	144600	2327495950	49900	49800	49900	49800	150
332	20250409	144500	2320017400	49900	49850	49950	49850	235
333	20250409	144400	2308289400	49850	49800	49850	49800	95
334	20250409	144300	2303554800	49900	49800	49900	49800	167
335	20250409	144200	2295230600	49800	49850	49900	49800	133
336	20250409	144100	2288602700	49850	49800	49850	49800	189
337	20250409	144000	2279184500	49850	49850	49850	49800	137
338	20250409	143900	2272357300	49850	49900	49900	49800	188
339	20250409	143800	2262984150	49900	49850	49900	49800	338
340	20250409	143700	2246136850	49900	49950	49950	49800	90
341	20250409	143600	2241646650	49950	49900	49950	49800	134
342	20250409	143500	2234961900	49900	49850	49900	49800	99
343	20250409	143400	2230026850	49800	49850	49900	49800	295
344	20250409	143300	2215328500	49850	49850	49900	49800	189
345	20250409	143200	2205906200	49900	49900	49900	49850	92
346	20250409	143100	2201317650	49900	49850	49900	49850	199
347	20250409	143000	2191393700	49900	49950	49950	49850	215
348	20250409	142900	2180667150	49950	49950	49950	49900	236
349	20250409	142800	2168887150	49950	49900	49950	49900	119
350	20250409	142700	2162945250	49900	49950	50000	49900	395
351	20250409	142600	2143214500	49950	49900	49950	49900	140
352	20250409	142500	2136224600	49950	49900	49950	49900	161
353	20250409	142400	2128185450	49950	49900	49950	49900	117
354	20250409	142300	2122343950	49900	49900	49950	49900	248
355	20250409	142200	2109957450	49950	49950	50000	49900	174
356	20250409	142100	2101267100	49950	49850	49950	49850	141
357	20250409	142000	2094230950	49850	49850	49900	49850	137
358	20250409	141900	2087396900	49850	49900	49900	49800	148
359	20250409	141800	2080019450	49900	49750	49900	49750	143
360	20250409	141700	2072898600	49750	49800	49900	49700	515
361	20250409	141600	2047256950	49800	49800	49850	49800	326
362	20250409	141500	2031019450	49800	49700	49900	49700	183
363	20250409	141400	2021912050	49750	49750	49750	49700	119
364	20250409	141300	2015995300	49750	49700	49750	49700	101
365	20250409	141200	2010974300	49700	49700	49750	49700	109
366	20250409	141100	2005556800	49750	49700	49750	49700	55
367	20250409	141000	2002823150	49750	49750	49750	49700	46
368	20250409	140900	2000536600	49700	49700	49750	49700	497
369	20250409	140800	1975835250	49750	49700	49750	49700	27
370	20250409	140700	1974492250	49750	49750	49750	49700	58
371	20250409	140600	1971607150	49750	49750	49750	49700	69
372	20250409	140500	1968174650	49750	49700	49750	49700	152
373	20250409	140400	1960613050	49750	49700	49750	49700	12
374	20250409	140300	1960016400	49750	49750	49750	49700	402
375	20250409	140200	1940027800	49750	49750	49800	49750	16
376	20250409	140100	1939231450	49750	49800	49800	49750	11
377	20250409	140000	1938684000	49800	49750	49800	49750	35
378	20250409	135900	1936941900	49700	49750	49800	49700	240
379	20250409	135800	1925009500	49700	49800	49800	49700	54
380	20250409	135700	1922323200	49700	49800	49800	49700	598
381	20250409	135600	1892571400	49800	49750	49800	49750	108
382	20250409	135500	1887195000	49750	49800	49800	49750	470
383	20250409	135400	1863811450	49800	49800	49800	49750	44
384	20250409	135300	1861621150	49750	49800	49800	49750	32
385	20250409	135200	1860028650	49750	49750	49800	49750	31
386	20250409	135100	1858485200	49800	49800	49800	49750	44
387	20250409	135000	1856294350	49750	49800	49800	49750	53
388	20250409	134900	1853655300	49800	49800	49800	49750	62
389	20250409	134800	1850569400	49800	49800	49800	49750	28
390	20250409	134700	1849175300	49800	49800	49800	49750	32
391	20250409	134600	1847582600	49750	49800	49800	49750	58
392	20250409	134500	1844695600	49750	49800	49800	49750	20
393	20250409	134400	1843699650	49750	49750	49800	49750	30
394	20250409	134300	1842206150	49800	49750	49800	49750	87
395	20250409	134200	1837874950	49800	49800	49800	49800	5
396	20250409	134100	1837625950	49750	49800	49800	49750	17
397	20250409	134000	1836779450	49800	49750	49800	49750	52
398	20250409	133900	1834189900	49800	49750	49800	49750	67
399	20250409	133800	1830856550	49750	49800	49800	49750	26
400	20250409	133700	1829561800	49750	49750	49800	49750	76
401	20250409	133600	1825780650	49800	49800	49800	49800	3
402	20250409	133500	1825631250	49800	49800	49800	49750	21
403	20250409	133400	1824585500	49800	49900	49900	49750	169
404	20250409	133300	1816169400	49900	49700	49900	49700	305
405	20250409	133200	1801001150	49700	49650	49700	49650	13
406	20250409	133100	1800355150	49700	49700	49700	49650	40
407	20250409	133000	1798369000	49700	49650	49700	49650	24
408	20250409	132900	1797176300	49650	49700	49700	49650	32
409	20250409	132800	1795587350	49650	49650	49650	49650	149
410	20250409	132700	1788189500	49650	49650	49700	49650	76
411	20250409	132600	1784415050	49650	49750	49800	49650	704
412	20250409	132500	1749401450	49800	49750	49800	49750	51
413	20250409	132400	1746863300	49800	49750	49800	49750	141
414	20250409	132300	1739846200	49800	49800	49800	49800	3
415	20250409	132200	1739696800	49750	49800	49800	49750	56
416	20250409	132100	1736909650	49800	49800	49800	49750	133
417	20250409	132000	1730292700	49800	49800	49800	49800	364
418	20250409	131900	1712165500	49850	49800	49850	49800	42
419	20250409	131800	1710072700	49800	49800	49800	49800	1
420	20250409	131700	1710022900	49850	49800	49850	49800	14
421	20250409	131600	1709325650	49800	49800	49850	49750	24
422	20250409	131500	1708130000	49800	49750	49800	49750	142
423	20250409	131400	1701060800	49750	49850	49900	49750	754
424	20250409	131300	1663499850	49900	49850	49900	49850	44
425	20250409	131200	1661306200	49850	49850	49900	49850	75
426	20250409	131100	1657567400	49850	49900	49900	49850	195
427	20250409	131000	1647844600	49900	49900	49900	49850	25
428	20250409	130900	1646597150	49900	50000	50000	49900	1215
429	20250409	130800	1585913750	50000	49950	50000	49950	53
430	20250409	130700	1583266100	50000	50000	50000	50000	68
431	20250409	130600	1579866100	50000	50000	50000	49950	39
432	20250409	130500	1577916150	50000	49950	50000	49950	8
433	20250409	130400	1577516200	50000	50000	50000	50000	51
434	20250409	130300	1574966200	49950	50000	50000	49950	32
435	20250409	130200	1573366250	49950	49950	49950	49950	40
436	20250409	130100	1571368250	49950	49950	49950	49900	262
437	20250409	130000	1558286650	49900	49950	49950	49900	66
438	20250409	125900	1554990000	49900	49950	49950	49900	9
439	20250409	125800	1554540850	49900	49900	49900	49900	133
440	20250409	125700	1547904150	49900	49900	49900	49850	372
441	20250409	125600	1529356450	49900	49900	49900	49850	157
442	20250409	125500	1521523700	49900	49900	49900	49850	97
443	20250409	125400	1516683450	49900	49900	49900	49850	74
444	20250409	125300	1512992850	49850	49900	49900	49850	13
445	20250409	125200	1512344200	49900	49900	49900	49900	64
446	20250409	125100	1509150600	49850	49900	49900	49850	85
447	20250409	125000	1504912750	49900	49900	49900	49900	63
448	20250409	124900	1501769050	49900	49900	49900	49850	8
449	20250409	124800	1501369900	49900	49900	49900	49900	1
450	20250409	124700	1501320000	49900	49850	49900	49850	11
451	20250409	124600	1500771150	49900	49900	49900	49900	23
452	20250409	124500	1499623450	49850	49900	49950	49850	220
453	20250409	124400	1488644950	49900	49900	49900	49850	27
454	20250409	124300	1487298650	49900	49900	49900	49850	568
455	20250409	124200	1458963800	49900	49850	49900	49850	158
456	20250409	124100	1451081250	49900	49950	49950	49900	251
457	20250409	124000	1438556000	49950	49950	49950	49950	1
458	20250409	123900	1438506050	49950	49900	49950	49900	16
459	20250409	123800	1437706900	49950	49900	49950	49900	147
460	20250409	123700	1430371550	49850	49900	49900	49850	110
461	20250409	123600	1424888000	49900	49900	49900	49900	18
462	20250409	123500	1423989800	49850	49950	49950	49850	677
463	20250409	123400	1390205450	49950	49950	49950	49950	29
464	20250409	123300	1388756900	49900	49950	49950	49900	17
465	20250409	123200	1387907800	49950	49950	49950	49950	36
466	20250409	123100	1386109600	49950	49950	49950	49900	18
467	20250409	123000	1385210550	49950	49950	49950	49950	5
468	20250409	122900	1384960800	49900	49950	49950	49900	2
469	20250409	122800	1384860950	49950	49900	49950	49900	132
470	20250409	122700	1378273600	49900	49850	49900	49850	6
471	20250409	122600	1377974250	49900	49850	49900	49850	110
472	20250409	122500	1372489900	49850	49900	49900	49850	149
473	20250409	122400	1365061850	49900	49900	49900	49900	3
474	20250409	122300	1364912150	49900	49850	49900	49800	242
475	20250409	122200	1352847350	49850	49800	49850	49800	47
476	20250409	122100	1350506100	49800	49850	49850	49800	3
477	20250409	122000	1350356600	49800	49800	49850	49800	76
478	20250409	121900	1346571100	49850	49800	49850	49800	17
479	20250409	121800	1345724250	49800	49900	49950	49800	211
480	20250409	121700	1335201050	49900	49850	49900	49850	286
481	20250409	121600	1320934550	49850	50000	50000	49850	253
482	20250409	121500	1308303100	49950	50100	50100	49950	480
483	20250409	121400	1284305450	50000	50100	50100	50000	935
484	20250409	121300	1237554950	50000	50100	50100	50000	94
485	20250409	121200	1232853650	50100	50100	50100	50000	59
486	20250409	121100	1229900750	50000	50100	50100	50000	12
487	20250409	121000	1229300250	50100	50100	50100	50000	20
488	20250409	120900	1228298950	50000	50000	50000	50000	8
489	20250409	120800	1227898950	50100	50100	50100	50100	21
490	20250409	120700	1226846850	50000	50100	50100	50000	63
491	20250409	120600	1223695650	50000	50100	50100	50000	26
492	20250409	120500	1222395050	50000	50100	50100	50000	3
493	20250409	120400	1222244850	50100	50000	50100	50000	61
494	20250409	120300	1219190950	50100	50100	50100	50000	15
495	20250409	120200	1218440150	50100	50100	50100	50100	32
496	20250409	120100	1216836950	50100	50100	50100	50000	15
497	20250409	120000	1216086250	50100	50100	50100	50100	5
498	20250409	115900	1215835750	50100	50000	50100	50000	55
499	20250409	115800	1213081050	50100	50100	50100	50100	5
500	20250409	115700	1212830550	50100	50100	50100	50000	28
501	20250409	115600	1211427850	50100	50100	50100	50100	14
502	20250409	115500	1210726450	50100	50000	50100	50000	18
503	20250409	115400	1209824850	50100	50100	50100	50100	11
504	20250409	115300	1209273750	50100	50000	50100	50000	21
505	20250409	115200	1208222350	50100	50100	50100	50100	6
506	20250409	115100	1207921750	50100	50000	50100	50000	216
507	20250409	115000	1197120250	50100	50100	50100	50000	30
508	20250409	114900	1195617650	50000	50100	50100	50000	27
509	20250409	114800	1194265550	50100	50100	50100	50100	12
510	20250409	114700	1193664350	50000	50050	50100	50000	23
511	20250409	114600	1192512200	50050	50050	50050	50000	27
512	20250409	114500	1191161100	50000	50050	50050	50000	3
513	20250409	114400	1191011000	50050	50100	50100	50050	21
514	20250409	114300	1189959150	50100	50100	50100	50000	31
515	20250409	114200	1188406150	50000	50100	50100	50000	33
516	20250409	114100	1186754350	50300	50100	50300	50000	128
517	20250409	114000	1180336250	50100	50000	50100	50000	38
518	20250409	113900	1178434750	50000	50000	50200	50000	452
519	20250409	113800	1155805850	49900	50100	50100	49900	444
520	20250409	113700	1133594250	50000	50100	50100	50000	2
521	20250409	113600	1133494150	50000	49950	50000	49950	691
522	20250409	113500	1098954050	49950	49950	49950	49900	12
523	20250409	113400	1098354700	49950	49950	49950	49950	6
524	20250409	113300	1098055000	49950	49950	49950	49900	11
525	20250409	113200	1097505600	49950	49850	49950	49850	321
526	20250409	113100	1081499750	49800	49850	49850	49800	23
527	20250409	113000	1080354100	49850	49850	49850	49800	17
528	20250409	112900	1079506850	49825	49800	49850	49800	16
529	20250409	112800	1078709775	49800	49850	49850	49800	63
530	20250409	112700	1075571900	49800	49900	49900	49800	165
531	20250409	112600	1067346400	49900	49900	49900	49900	137
532	20250409	112500	1060510100	49900	49950	49950	49900	22
533	20250409	112400	1059411850	49950	49900	49950	49900	102
534	20250409	112300	1054321450	49900	49950	49950	49900	10
535	20250409	112200	1053822350	49950	49900	49950	49900	41
536	20250409	112100	1051775000	49950	49900	49950	49900	18
537	20250409	112000	1050876150	49950	50000	50000	49950	162
538	20250409	111900	1042784000	50000	50000	50000	49950	85
539	20250409	111800	1038534250	50000	50000	50000	49950	13
540	20250409	111700	1037884800	49950	50000	50000	49950	19
541	20250409	111600	1036935400	50000	50000	50000	49950	24
542	20250409	111500	1035735850	49950	49950	49950	49950	6
543	20250409	111400	1035436150	50000	50000	50000	50000	8
544	20250409	111300	1035036150	50000	49950	50000	49950	13
545	20250409	111200	1034386200	50000	49950	50000	49950	18
546	20250409	111100	1033486800	49950	49950	49950	49900	31
547	20250409	111000	1031938400	49950	50000	50000	49950	26
548	20250409	110900	1030639600	49950	50000	50000	49950	20
549	20250409	110800	1029640250	50000	49950	50000	49950	45
550	20250409	110700	1027392450	49950	50000	50000	49950	68
551	20250409	110600	1023995800	50000	49950	50000	49950	57
552	20250409	110500	1021146400	49900	49900	49950	49900	76
553	20250409	110400	1017350500	49950	49950	50000	49950	158
554	20250409	110300	1009458300	50000	50000	50000	49950	37
555	20250409	110200	1007609350	49950	50000	50000	49950	6
556	20250409	110100	1007309600	50000	50000	50000	49950	36
557	20250409	110000	1005509650	49900	49900	49900	49850	310
558	20250409	105900	990041450	49850	49850	49850	49850	7
559	20250409	105800	989692500	49850	49850	49900	49850	61
560	20250409	105700	986651250	49900	49850	49900	49850	61
561	20250409	105600	983609900	49850	49900	49900	49850	51
562	20250409	105500	981065600	49900	49900	49900	49850	33
563	20250409	105400	979419600	49900	49850	49900	49850	8
564	20250409	105300	979020750	49850	49900	49900	49850	16
565	20250409	105200	978222750	49900	49900	49900	49850	39
566	20250409	105100	976278050	49850	49850	49850	49850	1
567	20250409	105000	976228200	49900	49900	49900	49900	13
568	20250409	104900	975579500	49850	49850	49850	49800	84
569	20250409	104800	971392150	49800	49850	49850	49800	7
570	20250409	104700	971043400	49800	49800	49850	49800	75
571	20250409	104600	967308150	49800	49800	49800	49700	467
572	20250409	104500	944092800	49750	49900	49900	49750	16
573	20250409	104400	943295100	49750	49750	49850	49750	429
574	20250409	104300	921935150	49700	49700	49700	49700	5
575	20250409	104200	921686650	49700	49750	49750	49700	17
576	20250409	104100	920841300	49750	49750	49750	49700	61
577	20250409	104000	917806600	49750	49700	49750	49700	69
578	20250409	103900	914376000	49650	49650	49700	49650	35
579	20250409	103800	912637000	49700	49750	49750	49700	98
580	20250409	103700	907765700	49750	49750	49750	49700	9
581	20250409	103600	907318000	49750	49700	49750	49700	324
582	20250409	103500	891212600	49700	49700	49700	49650	118
583	20250409	103400	885348500	49700	49700	49700	49700	31
584	20250409	103300	883807800	49700	49650	49700	49650	72
585	20250409	103200	880232900	49550	49650	49650	49550	41
586	20250409	103100	878200250	49650	49650	49650	49550	711
587	20250409	103000	842931800	49600	49650	49650	49600	16
588	20250409	102900	842138150	49600	49600	49600	49600	12
589	20250409	102800	841542950	49600	49600	49650	49600	30
590	20250409	102700	840054300	49600	49600	49600	49600	19
591	20250409	102600	839111900	49600	49700	49700	49600	25
592	20250409	102500	837870750	49650	49650	49650	49600	51
593	20250409	102400	835338900	49650	49650	49650	49650	8
594	20250409	102300	834941700	49650	49650	49700	49650	9
595	20250409	102200	834494600	49650	49650	49650	49650	0
596	20250409	102100	834494600	49650	49550	49650	49550	198
597	20250409	102000	824671500	49550	49600	49650	49550	301
598	20250409	101900	809741950	49600	49600	49600	49600	12
599	20250409	101800	809146750	49600	49650	49700	49600	89
600	20250409	101700	804728800	49750	49700	49750	49650	170
601	20250409	101600	796280150	49700	49700	49700	49700	0
602	20250409	101500	796280150	49700	49750	49750	49700	29
603	20250409	101400	794837850	49750	49750	49750	49750	1
604	20250409	101300	794788100	49700	49750	49750	49700	20
605	20250409	101200	793793700	49750	49700	49750	49700	141
606	20250409	101100	786785800	49700	49800	49800	49700	63
607	20250409	101000	783649250	49850	49800	49850	49800	51
608	20250409	100900	781109400	49800	49750	49800	49750	409
609	20250409	100800	760755250	49750	49750	49800	49750	82
610	20250409	100700	756674850	49750	49800	49800	49750	110
611	20250409	100600	751199950	49800	49800	49800	49800	23
612	20250409	100500	750054550	49750	49700	49750	49700	523
613	20250409	100400	724058700	49700	49700	49700	49650	53
614	20250409	100300	721426850	49700	49500	49700	49500	1163
615	20250409	100200	663740000	49500	49500	49500	49500	5
616	20250409	100100	663492500	49500	49500	49550	49500	13
617	20250409	100000	662848750	49500	49500	49500	49500	7
618	20250409	095900	662502250	49400	49450	49550	49400	101
619	20250409	095800	657505550	49450	49600	49600	49400	1927
620	20250409	095700	562135450	49550	49550	49550	49550	9
621	20250409	095600	561689500	49600	49600	49600	49600	22
622	20250409	095500	560598300	49550	49550	49550	49550	48
623	20250409	095400	558219900	49550	49600	49600	49550	111
624	20250409	095300	552714800	49600	49650	49700	49600	461
625	20250409	095200	529835700	49700	49700	49700	49700	32
626	20250409	095100	528245300	49700	49700	49750	49700	36
627	20250409	095000	526454900	49700	49650	49750	49650	699
628	20250409	094900	491730100	49650	49650	49700	49650	24
629	20250409	094800	490537600	49750	49800	49800	49650	222
630	20250409	094700	479501000	49750	49800	49800	49750	16
631	20250409	094600	478704400	49800	49800	49800	49800	17
632	20250409	094500	477857800	49750	49850	49850	49750	44
633	20250409	094400	475666050	49850	49700	49850	49700	343
634	20250409	094300	458598700	49650	49650	49700	49650	9
635	20250409	094200	458151550	49750	49700	49750	49550	1100
636	20250409	094100	403592100	49700	49650	49700	49650	7
637	20250409	094000	403244350	49700	49700	49750	49700	49
638	20250409	093900	400808400	49650	49700	49750	49600	256
639	20250409	093800	388098650	49750	49750	49800	49650	140
640	20250409	093700	381139900	49750	49800	49850	49750	54
641	20250409	093600	378450150	49900	49850	49900	49700	1151
642	20250409	093500	321177000	49850	49850	49900	49850	118
643	20250409	093400	315292900	49900	49850	49950	49850	20
644	20250409	093300	314294750	49900	49950	49950	49900	160
645	20250409	093200	306308600	50000	50000	50000	49900	161
646	20250409	093100	298263700	50000	50000	50000	49900	82
647	20250409	093000	294167350	50000	50000	50100	49950	74
648	20250409	092900	290466500	49950	50000	50100	49950	124
649	20250409	092800	284266100	50000	50100	50100	50000	32
650	20250409	092700	282664700	50100	50100	50100	50100	14
651	20250409	092600	281963300	50100	50000	50100	50000	27
652	20250409	092500	280610700	50100	50100	50100	50000	39
653	20250409	092400	278657500	50100	50100	50100	50000	16
654	20250409	092300	277856000	50100	50100	50100	50100	15
655	20250409	092200	277104500	50100	50000	50100	50000	28
656	20250409	092100	275701800	50200	49950	50200	49950	153
657	20250409	092000	268044500	50000	49900	50000	49900	35
658	20250409	091900	266295800	49900	49900	49900	49900	20
659	20250409	091800	265297800	50000	49950	50000	49950	102
660	20250409	091700	260200650	50000	50000	50000	50000	67
661	20250409	091600	256850650	50000	50000	50000	49950	54
662	20250409	091500	254151500	50100	50000	50100	49950	246
663	20250409	091400	241843500	50100	49950	50100	49950	50
664	20250409	091300	239338650	50100	50000	50100	50000	48
665	20250409	091200	236936650	50200	50000	50200	50000	203
666	20250409	091100	226758750	50100	49950	50100	49950	759
667	20250409	091000	188784450	49850	49900	49900	49800	109
668	20250409	090900	183345500	49800	49800	49800	49800	10
669	20250409	090800	182847500	49800	49700	49850	49700	264
670	20250409	090700	169709950	49750	49700	49750	49700	45
671	20250409	090600	167473150	49650	49650	49750	49650	457
672	20250409	090500	144773650	49650	49650	49700	49500	748
673	20250409	090400	107678700	49650	49600	49650	49600	217
674	20250409	090300	96904700	49650	49650	49700	49600	233
675	20250409	090200	85338700	49650	49750	49800	49550	466
676	20250409	090100	62163500	49800	50000	50000	49550	882
677	20250409	090000	18113300	50100	50000	50100	50000	362