KissMeData/004450/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182700	22444125	29900	29900	29900	29900	1
3	20250408	182600	22444125	29900	29900	29900	29900	0
4	20250408	182500	22444125	29900	29900	29900	29900	0
5	20250408	182400	22444125	29900	29900	29900	29900	0
6	20250408	182300	22444125	29900	29900	29900	29900	0
7	20250408	182200	22444125	29900	29900	29900	29900	0
8	20250408	182100	22444125	29900	29900	29900	29900	0
9	20250408	182000	22444125	29900	29900	29900	29900	0
10	20250408	181900	22444125	29900	29900	29900	29900	0
11	20250408	181800	22444125	29900	29900	29900	29900	0
12	20250408	181700	22444125	29900	29900	29900	29900	0
13	20250408	181600	22444125	29900	29900	29900	29900	0
14	20250408	181500	22444125	29900	29900	29900	29900	0
15	20250408	181400	22444125	29900	29900	29900	29900	0
16	20250408	181300	22444125	29900	29900	29900	29900	0
17	20250408	181200	22444125	29900	29900	29900	29900	0
18	20250408	181100	22444125	29900	29900	29900	29900	0
19	20250408	181000	22444125	29900	29900	29900	29900	0
20	20250408	180900	22444125	29900	29900	29900	29900	0
21	20250408	180800	22444125	29900	29900	29900	29900	0
22	20250408	180700	22444125	29900	29900	29900	29900	0
23	20250408	180600	22444125	29900	29900	29900	29900	0
24	20250408	180500	22444125	29900	29900	29900	29900	0
25	20250408	180400	22444125	29900	29900	29900	29900	0
26	20250408	180300	22444125	29900	29900	29900	29900	0
27	20250408	180200	22444125	29900	29900	29900	29900	0
28	20250408	180100	22444125	29900	29900	29900	29900	0
29	20250408	180000	22444125	29900	29900	29900	29900	0
30	20250408	175900	22444125	29900	29900	29900	29900	0
31	20250408	175800	22444125	29900	29900	29900	29900	0
32	20250408	175700	22444125	29900	29900	29900	29900	1
33	20250408	175600	22444125	29900	29900	29900	29900	0
34	20250408	175500	22444125	29900	29900	29900	29900	0
35	20250408	175400	22444125	29900	29900	29900	29900	0
36	20250408	175300	22444125	29900	29900	29900	29900	0
37	20250408	175200	22444125	29900	29900	29900	29900	0
38	20250408	175100	22444125	29900	29900	29900	29900	0
39	20250408	175000	22444125	29900	29900	29900	29900	0
40	20250408	174900	22444125	29900	29900	29900	29900	0
41	20250408	174800	22444125	29900	29900	29900	29900	0
42	20250408	174700	22444125	29900	29900	29900	29900	0
43	20250408	174600	22444125	29900	29900	29900	29900	0
44	20250408	174500	22444125	29900	29900	29900	29900	0
45	20250408	174400	22444125	29900	29900	29900	29900	0
46	20250408	174300	22444125	29900	29900	29900	29900	0
47	20250408	174200	22444125	29900	29900	29900	29900	0
48	20250408	174100	22444125	29900	29900	29900	29900	0
49	20250408	174000	22444125	29900	29900	29900	29900	0
50	20250408	173900	22444125	29900	29900	29900	29900	0
51	20250408	173800	22444125	29900	29900	29900	29900	0
52	20250408	173700	22444125	29900	29900	29900	29900	0
53	20250408	173600	22444125	29900	29900	29900	29900	0
54	20250408	173500	22444125	29900	29900	29900	29900	0
55	20250408	173400	22444125	29900	29900	29900	29900	0
56	20250408	173300	22444125	29900	29900	29900	29900	0
57	20250408	173200	22444125	29900	29900	29900	29900	0
58	20250408	173100	22444125	29900	29900	29900	29900	0
59	20250408	173000	22444125	29900	29900	29900	29900	0
60	20250408	172900	22444125	29900	29900	29900	29900	0
61	20250408	172800	22444125	29900	29900	29900	29900	0
62	20250408	172700	22444125	29900	29900	29900	29900	1
63	20250408	172600	22444125	29900	29900	29900	29900	0
64	20250408	172500	22444125	29900	29900	29900	29900	0
65	20250408	172400	22444125	29900	29900	29900	29900	0
66	20250408	172300	22444125	29900	29900	29900	29900	0
67	20250408	172200	22444125	29900	29900	29900	29900	0
68	20250408	172100	22444125	29900	29900	29900	29900	0
69	20250408	172000	22444125	29900	29900	29900	29900	0
70	20250408	171900	22444125	29900	29900	29900	29900	0
71	20250408	171800	22444125	29900	29900	29900	29900	0
72	20250408	171700	22444125	29900	29900	29900	29900	0
73	20250408	171600	22444125	29900	29900	29900	29900	0
74	20250408	171500	22444125	29900	29900	29900	29900	0
75	20250408	171400	22444125	29900	29900	29900	29900	0
76	20250408	171300	22444125	29900	29900	29900	29900	0
77	20250408	171200	22444125	29900	29900	29900	29900	0
78	20250408	171100	22444125	29900	29900	29900	29900	0
79	20250408	171000	22444125	29900	29900	29900	29900	0
80	20250408	170900	22444125	29900	29900	29900	29900	0
81	20250408	170800	22444125	29900	29900	29900	29900	0
82	20250408	170700	22444125	29900	29900	29900	29900	0
83	20250408	170600	22444125	29900	29900	29900	29900	0
84	20250408	170500	22444125	29900	29900	29900	29900	0
85	20250408	170400	22444125	29900	29900	29900	29900	0
86	20250408	170300	22444125	29900	29900	29900	29900	0
87	20250408	170200	22444125	29900	29900	29900	29900	0
88	20250408	170100	22444125	29900	29900	29900	29900	0
89	20250408	170000	22444125	29900	29900	29900	29900	0
90	20250408	165900	22444125	29900	29900	29900	29900	0
91	20250408	165800	22444125	29900	29900	29900	29900	0
92	20250408	165700	22444125	29900	29900	29900	29900	1
93	20250408	165600	22444125	29900	29900	29900	29900	0
94	20250408	165500	22444125	29900	29900	29900	29900	0
95	20250408	165400	22444125	29900	29900	29900	29900	0
96	20250408	165300	22444125	29900	29900	29900	29900	0
97	20250408	165200	22444125	29900	29900	29900	29900	0
98	20250408	165100	22444125	29900	29900	29900	29900	0
99	20250408	165000	22444125	29900	29900	29900	29900	0
100	20250408	164900	22444125	29900	29900	29900	29900	0
101	20250408	164800	22444125	29900	29900	29900	29900	0
102	20250408	164700	22444125	29900	29900	29900	29900	0
103	20250408	164600	22444125	29900	29900	29900	29900	0
104	20250408	164500	22444125	29900	29900	29900	29900	0
105	20250408	164400	22444125	29900	29900	29900	29900	0
106	20250408	164300	22444125	29900	29900	29900	29900	0
107	20250408	164200	22444125	29900	29900	29900	29900	0
108	20250408	164100	22444125	29900	29900	29900	29900	0
109	20250408	164000	22444125	29900	29900	29900	29900	0
110	20250408	163900	22444125	29900	29900	29900	29900	0
111	20250408	163800	22444125	29900	29900	29900	29900	0
112	20250408	163700	22444125	29900	29900	29900	29900	0
113	20250408	163600	22444125	29900	29900	29900	29900	0
114	20250408	163500	22444125	29900	29900	29900	29900	0
115	20250408	163400	22444125	29900	29900	29900	29900	0
116	20250408	163300	22444125	29900	29900	29900	29900	0
117	20250408	163200	22444125	29900	29900	29900	29900	0
118	20250408	163100	22444125	29900	29900	29900	29900	0
119	20250408	163000	22444125	29900	29900	29900	29900	0
120	20250408	162900	22444125	29900	29900	29900	29900	0
121	20250408	162800	22444125	29900	29900	29900	29900	0
122	20250408	162700	22444125	29900	29900	29900	29900	1
123	20250408	162600	22444125	29900	29900	29900	29900	0
124	20250408	162500	22444125	29900	29900	29900	29900	0
125	20250408	162400	22444125	29900	29900	29900	29900	0
126	20250408	162300	22444125	29900	29900	29900	29900	0
127	20250408	162200	22444125	29900	29900	29900	29900	0
128	20250408	162100	22444125	29900	29900	29900	29900	0
129	20250408	162000	22444125	29900	29900	29900	29900	0
130	20250408	161900	22444125	29900	29900	29900	29900	0
131	20250408	161800	22444125	29900	29900	29900	29900	0
132	20250408	161700	22444125	29900	29900	29900	29900	0
133	20250408	161600	22444125	29900	29900	29900	29900	0
134	20250408	161500	22444125	29900	29900	29900	29900	0
135	20250408	161400	22444125	29900	29900	29900	29900	0
136	20250408	161300	22444125	29900	29900	29900	29900	0
137	20250408	161200	22444125	29900	29900	29900	29900	0
138	20250408	161100	22444125	29900	29900	29900	29900	0
139	20250408	161000	22444125	29900	29900	29900	29900	0
140	20250408	160900	22444125	29900	29900	29900	29900	0
141	20250408	160800	22444125	29900	29900	29900	29900	0
142	20250408	160700	22444125	29900	29900	29900	29900	0
143	20250408	160600	22444125	29900	29900	29900	29900	0
144	20250408	160500	22444125	29900	29900	29900	29900	0
145	20250408	160400	22444125	29900	29900	29900	29900	0
146	20250408	160300	22444125	29900	29900	29900	29900	0
147	20250408	160200	22444125	29900	29900	29900	29900	0
148	20250408	160100	22444125	29900	29900	29900	29900	0
149	20250408	160000	22444125	29900	29900	29900	29900	0
150	20250408	155900	22444125	29900	29900	29900	29900	0
151	20250408	155800	22444125	29900	29900	29900	29900	0
152	20250408	155700	22444125	29900	29900	29900	29900	1
153	20250408	155600	22444125	29900	29900	29900	29900	0
154	20250408	155500	22444125	29900	29900	29900	29900	0
155	20250408	155400	22444125	29900	29900	29900	29900	0
156	20250408	155300	22444125	29900	29900	29900	29900	0
157	20250408	155200	22444125	29900	29900	29900	29900	0
158	20250408	155100	22444125	29900	29900	29900	29900	0
159	20250408	155000	22444125	29900	29900	29900	29900	0
160	20250408	154900	22444125	29900	29900	29900	29900	0
161	20250408	154800	22444125	29900	29900	29900	29900	0
162	20250408	154700	22444125	29900	29900	29900	29900	0
163	20250408	154600	22444125	29900	29900	29900	29900	0
164	20250408	154500	22444125	29900	29900	29900	29900	0
165	20250408	154400	22444125	29900	29900	29900	29900	0
166	20250408	154300	22444125	29900	29900	29900	29900	0
167	20250408	154200	22444125	29900	29900	29900	29900	0
168	20250408	154100	22444125	29900	29900	29900	29900	0
169	20250408	154000	22444125	29900	29900	29900	29900	0
170	20250408	153900	22444125	29900	29900	29900	29900	0
171	20250408	153800	22444125	29900	29900	29900	29900	0
172	20250408	153700	22444125	29900	29900	29900	29900	0
173	20250408	153600	22444125	29900	29900	29900	29900	0
174	20250408	153500	22444125	29900	29900	29900	29900	0
175	20250408	153400	22444125	29900	29900	29900	29900	0
176	20250408	153300	22444125	29900	29900	29900	29900	0
177	20250408	153200	22444125	29900	29900	29900	29900	0
178	20250408	153100	22444125	29900	29900	29900	29900	0
179	20250408	153000	22444125	29900	29900	29900	29900	1
180	20250408	152900	22414225	30000	30000	30000	30000	0
181	20250408	152800	22414225	30000	30000	30000	30000	0
182	20250408	152700	22414225	30000	30000	30000	30000	0
183	20250408	152600	22414225	30000	30000	30000	30000	0
184	20250408	152500	22414225	30000	30000	30000	30000	0
185	20250408	152400	22414225	30000	30000	30000	30000	0
186	20250408	152300	22414225	30000	30000	30000	30000	0
187	20250408	152200	22414225	30000	30000	30000	30000	0
188	20250408	152100	22414225	30000	30000	30000	30000	0
189	20250408	152000	22414225	30000	30000	30000	30000	0
190	20250408	151900	22414225	30000	30000	30000	30000	0
191	20250408	151800	22414225	30000	30000	30000	30000	0
192	20250408	151700	22414225	30000	30000	30000	30000	0
193	20250408	151600	22414225	30000	30000	30000	30000	0
194	20250408	151500	22414225	30000	30000	30000	30000	0
195	20250408	151400	22414225	30000	30000	30000	30000	0
196	20250408	151300	22414225	30000	30000	30000	30000	0
197	20250408	151200	22414225	30000	30000	30000	30000	0
198	20250408	151100	22414225	30000	30000	30000	30000	0
199	20250408	151000	22414225	30000	30000	30000	30000	0
200	20250408	150900	22414225	30000	30000	30000	30000	0
201	20250408	150800	22414225	30000	30000	30000	30000	0
202	20250408	150700	22414225	30000	30000	30000	30000	0
203	20250408	150600	22414225	30000	30000	30000	30000	0
204	20250408	150500	22414225	30000	30000	30000	30000	0
205	20250408	150400	22414225	30000	30000	30000	30000	0
206	20250408	150300	22414225	30000	30000	30000	30000	0
207	20250408	150200	22414225	30000	30000	30000	30000	0
208	20250408	150100	22414225	30000	30000	30000	30000	0
209	20250408	150000	22414225	30000	30000	30000	30000	26
210	20250408	145900	21634225	29950	29950	29950	29950	0
211	20250408	145800	21634225	29950	29950	29950	29950	0
212	20250408	145700	21634225	29950	29950	29950	29950	0
213	20250408	145600	21634225	29950	29950	29950	29950	5
214	20250408	145500	21484475	30000	30000	30000	30000	0
215	20250408	145400	21484475	30000	30000	30000	30000	0
216	20250408	145300	21484475	30000	30000	30000	30000	1
217	20250408	145200	21454475	29950	29950	29950	29950	0
218	20250408	145100	21454475	29950	29950	29950	29950	0
219	20250408	145000	21454475	29950	29950	29950	29950	1
220	20250408	144900	21424525	29950	29925	29950	29925	4
221	20250408	144800	21304800	29850	29850	29850	29850	0
222	20250408	144700	21304800	29850	29850	29850	29850	0
223	20250408	144600	21304800	29850	29850	29850	29850	0
224	20250408	144500	21304800	29850	29850	29850	29850	0
225	20250408	144400	21304800	29850	29850	29850	29850	0
226	20250408	144300	21304800	29850	29850	29850	29850	0
227	20250408	144200	21304800	29850	29850	29850	29850	0
228	20250408	144100	21304800	29850	29850	29850	29850	0
229	20250408	144000	21304800	29850	29850	29850	29850	0
230	20250408	143900	21304800	29850	29850	29850	29850	0
231	20250408	143800	21304800	29850	29850	29850	29850	0
232	20250408	143700	21304800	29850	29850	29850	29850	0
233	20250408	143600	21304800	29850	29850	29850	29850	0
234	20250408	143500	21304800	29850	29850	29850	29850	6
235	20250408	143400	21125700	29850	29850	29850	29850	0
236	20250408	143300	21125700	29850	29850	29850	29850	0
237	20250408	143200	21125700	29850	29850	29850	29850	0
238	20250408	143100	21125700	29850	29850	29850	29850	0
239	20250408	143000	21125700	29850	29850	29850	29850	0
240	20250408	142900	21125700	29850	29850	29850	29850	0
241	20250408	142800	21125700	29850	29850	29850	29850	0
242	20250408	142700	21125700	29850	29850	29850	29850	0
243	20250408	142600	21125700	29850	29850	29850	29850	0
244	20250408	142500	21125700	29850	29850	29850	29850	0
245	20250408	142400	21125700	29850	29850	29850	29850	0
246	20250408	142300	21125700	29850	29850	29850	29850	9
247	20250408	142200	20857050	29850	29850	29850	29850	0
248	20250408	142100	20857050	29850	29850	29850	29850	11
249	20250408	142000	20528700	29500	29500	29500	29500	0
250	20250408	141900	20528700	29500	29500	29500	29500	0
251	20250408	141800	20528700	29500	29500	29500	29500	0
252	20250408	141700	20528700	29500	29500	29500	29500	0
253	20250408	141600	20528700	29500	29500	29500	29500	0
254	20250408	141500	20528700	29500	29500	29500	29500	0
255	20250408	141400	20528700	29500	29500	29500	29500	0
256	20250408	141300	20528700	29500	29500	29500	29500	0
257	20250408	141200	20528700	29500	29950	29950	29500	182
258	20250408	141100	15144150	29900	29900	29900	29900	0
259	20250408	141000	15144150	29900	29900	29900	29900	0
260	20250408	140900	15144150	29900	29900	29900	29900	0
261	20250408	140800	15144150	29900	29900	29900	29900	0
262	20250408	140700	15144150	29900	29900	29900	29900	1
263	20250408	140600	15114250	29950	29950	29950	29950	5
264	20250408	140500	14964500	30000	30000	30000	30000	0
265	20250408	140400	14964500	30000	30000	30000	30000	5
266	20250408	140300	14814500	29950	29950	29950	29950	0
267	20250408	140200	14814500	29950	29950	29950	29950	0
268	20250408	140100	14814500	29950	29950	29950	29950	0
269	20250408	140000	14814500	29950	29950	29950	29950	0
270	20250408	135900	14814500	29950	29950	29950	29950	1
271	20250408	135800	14784550	29900	29900	29900	29900	0
272	20250408	135700	14784550	29900	29900	29900	29900	0
273	20250408	135600	14784550	29900	29900	29900	29900	0
274	20250408	135500	14784550	29900	29900	29900	29900	0
275	20250408	135400	14784550	29900	29900	29900	29900	0
276	20250408	135300	14784550	29900	29900	29900	29900	0
277	20250408	135200	14784550	29900	29900	29900	29900	1
278	20250408	135100	14754650	29900	29900	29900	29900	0
279	20250408	135000	14754650	29900	29900	29900	29900	0
280	20250408	134900	14754650	29900	29900	29900	29900	4
281	20250408	134800	14635050	29900	29900	29900	29900	0
282	20250408	134700	14635050	29900	29900	29900	29900	0
283	20250408	134600	14635050	29900	29900	29900	29900	0
284	20250408	134500	14635050	29900	29900	29900	29900	0
285	20250408	134400	14635050	29900	29900	29900	29900	5
286	20250408	134300	14485550	29900	29900	29900	29900	0
287	20250408	134200	14485550	29900	29900	29900	29900	0
288	20250408	134100	14485550	29900	29900	29900	29900	0
289	20250408	134000	14485550	29900	29900	29900	29900	1
290	20250408	133900	14455650	29900	29900	29900	29900	0
291	20250408	133800	14455650	29900	29900	29900	29900	6
292	20250408	133700	14276250	29900	29900	29900	29900	0
293	20250408	133600	14276250	29900	29900	29900	29900	0
294	20250408	133500	14276250	29900	29900	29900	29900	0
295	20250408	133400	14276250	29900	29900	29900	29900	0
296	20250408	133300	14276250	29900	29900	29900	29900	5
297	20250408	133200	14126750	29900	29900	29900	29900	0
298	20250408	133100	14126750	29900	29900	29900	29900	0
299	20250408	133000	14126750	29900	29900	29900	29900	0
300	20250408	132900	14126750	29900	29900	29900	29900	0
301	20250408	132800	14126750	29900	29900	29900	29900	5
302	20250408	132700	13977250	29900	29900	29900	29900	0
303	20250408	132600	13977250	29900	29900	29900	29900	0
304	20250408	132500	13977250	29900	29900	29900	29900	0
305	20250408	132400	13977250	29900	29900	29900	29900	0
306	20250408	132300	13977250	29900	29900	29900	29900	5
307	20250408	132200	13827750	29900	29900	29900	29900	0
308	20250408	132100	13827750	29900	29900	29900	29900	0
309	20250408	132000	13827750	29900	29900	29900	29900	0
310	20250408	131900	13827750	29900	29900	29900	29900	0
311	20250408	131800	13827750	29900	29900	29900	29900	5
312	20250408	131700	13678250	29900	29900	29900	29900	0
313	20250408	131600	13678250	29900	29900	29900	29900	0
314	20250408	131500	13678250	29900	29900	29900	29900	0
315	20250408	131400	13678250	29900	29900	29900	29900	0
316	20250408	131300	13678250	29900	29900	29900	29900	6
317	20250408	131200	13498850	29900	29900	29900	29900	0
318	20250408	131100	13498850	29900	29900	29900	29900	0
319	20250408	131000	13498850	29900	29900	29900	29900	0
320	20250408	130900	13498850	29900	29900	29900	29900	0
321	20250408	130800	13498850	29900	29900	29900	29900	5
322	20250408	130700	13349350	29850	29850	29850	29850	0
323	20250408	130600	13349350	29850	29850	29850	29850	0
324	20250408	130500	13349350	29850	29850	29850	29850	0
325	20250408	130400	13349350	29850	29850	29850	29850	0
326	20250408	130300	13349350	29850	29850	29850	29850	0
327	20250408	130200	13349350	29850	29850	29850	29850	0
328	20250408	130100	13349350	29850	29850	29850	29850	0
329	20250408	130000	13349350	29850	29850	29850	29850	0
330	20250408	125900	13349350	29850	29850	29850	29850	0
331	20250408	125800	13349350	29850	29850	29850	29850	5
332	20250408	125700	13200100	29850	29850	29850	29850	5
333	20250408	125600	13050850	29900	29900	29900	29900	0
334	20250408	125500	13050850	29900	29900	29900	29900	0
335	20250408	125400	13050850	29900	29900	29900	29900	0
336	20250408	125300	13050850	29900	29900	29900	29900	5
337	20250408	125200	12901350	29900	29900	29900	29900	0
338	20250408	125100	12901350	29900	29900	29900	29900	0
339	20250408	125000	12901350	29900	29900	29900	29900	0
340	20250408	124900	12901350	29900	29900	29900	29900	0
341	20250408	124800	12901350	29900	29900	29900	29900	6
342	20250408	124700	12721950	29900	29900	29900	29900	0
343	20250408	124600	12721950	29900	29900	29900	29900	0
344	20250408	124500	12721950	29900	29900	29900	29900	0
345	20250408	124400	12721950	29900	29900	29900	29900	0
346	20250408	124300	12721950	29900	29900	29900	29900	5
347	20250408	124200	12572450	29900	29900	29900	29900	0
348	20250408	124100	12572450	29900	29900	29900	29900	0
349	20250408	124000	12572450	29900	29900	29900	29900	0
350	20250408	123900	12572450	29900	29900	29900	29900	0
351	20250408	123800	12572450	29900	29900	29900	29900	5
352	20250408	123700	12422950	29900	29900	29900	29900	0
353	20250408	123600	12422950	29900	29900	29900	29900	0
354	20250408	123500	12422950	29900	29900	29900	29900	0
355	20250408	123400	12422950	29900	29900	29900	29900	0
356	20250408	123300	12422950	29900	29900	29900	29900	5
357	20250408	123200	12273450	29900	29900	29900	29900	0
358	20250408	123100	12273450	29900	29900	29900	29900	0
359	20250408	123000	12273450	29900	29900	29900	29900	0
360	20250408	122900	12273450	29900	29900	29900	29900	0
361	20250408	122800	12273450	29900	29900	29900	29900	5
362	20250408	122700	12123950	29900	29900	29900	29900	0
363	20250408	122600	12123950	29900	29900	29900	29900	0
364	20250408	122500	12123950	29900	29900	29900	29900	0
365	20250408	122400	12123950	29900	29850	29900	29850	2
366	20250408	122300	12064200	29850	29850	29850	29850	1
367	20250408	122200	12034350	29800	29800	29800	29800	1
368	20250408	122100	12004550	29900	29900	29900	29900	0
369	20250408	122000	12004550	29900	29900	29900	29900	0
370	20250408	121900	12004550	29900	29900	29900	29900	0
371	20250408	121800	12004550	29900	29900	29900	29900	0
372	20250408	121700	12004550	29900	29900	29900	29900	0
373	20250408	121600	12004550	29900	29900	29900	29900	0
374	20250408	121500	12004550	29900	29900	29900	29900	0
375	20250408	121400	12004550	29900	29900	29900	29900	1
376	20250408	121300	11974650	29800	29800	29800	29800	0
377	20250408	121200	11974650	29800	29800	29800	29800	5
378	20250408	121100	11825650	29800	29800	29800	29800	0
379	20250408	121000	11825650	29800	29800	29800	29800	0
380	20250408	120900	11825650	29800	29800	29800	29800	0
381	20250408	120800	11825650	29800	29800	29800	29800	0
382	20250408	120700	11825650	29800	29800	29800	29800	5
383	20250408	120600	11676650	29800	29800	29800	29800	0
384	20250408	120500	11676650	29800	29800	29800	29800	0
385	20250408	120400	11676650	29800	29800	29800	29800	0
386	20250408	120300	11676650	29800	29800	29800	29800	0
387	20250408	120200	11676650	29800	29800	29800	29800	5
388	20250408	120100	11527650	29800	29800	29800	29800	0
389	20250408	120000	11527650	29800	29800	29800	29800	0
390	20250408	115900	11527650	29800	29800	29800	29800	0
391	20250408	115800	11527650	29800	29800	29800	29800	0
392	20250408	115700	11527650	29800	29800	29800	29800	5
393	20250408	115600	11378650	29800	29800	29800	29800	0
394	20250408	115500	11378650	29800	29800	29800	29800	0
395	20250408	115400	11378650	29800	29800	29800	29800	0
396	20250408	115300	11378650	29800	29800	29800	29800	0
397	20250408	115200	11378650	29800	29800	29800	29800	6
398	20250408	115100	11199850	29800	29800	29800	29800	0
399	20250408	115000	11199850	29800	29800	29800	29800	0
400	20250408	114900	11199850	29800	29800	29800	29800	0
401	20250408	114800	11199850	29800	29800	29800	29800	0
402	20250408	114700	11199850	29800	29800	29800	29800	5
403	20250408	114600	11050850	29750	29750	29750	29750	0
404	20250408	114500	11050850	29750	29750	29750	29750	0
405	20250408	114400	11050850	29750	29750	29750	29750	0
406	20250408	114300	11050850	29750	29750	29750	29750	0
407	20250408	114200	11050850	29750	29750	29750	29750	3
408	20250408	114100	10961600	29750	29750	29750	29750	0
409	20250408	114000	10961600	29750	29750	29750	29750	0
410	20250408	113900	10961600	29750	29750	29750	29750	0
411	20250408	113800	10961600	29750	29750	29750	29750	0
412	20250408	113700	10961600	29750	29750	29750	29750	5
413	20250408	113600	10812850	29750	29750	29750	29750	0
414	20250408	113500	10812850	29750	29750	29750	29750	0
415	20250408	113400	10812850	29750	29750	29750	29750	0
416	20250408	113300	10812850	29750	29750	29750	29750	0
417	20250408	113200	10812850	29750	29750	29750	29750	5
418	20250408	113100	10664100	29750	29750	29750	29750	0
419	20250408	113000	10664100	29750	29750	29750	29750	0
420	20250408	112900	10664100	29750	29750	29750	29750	0
421	20250408	112800	10664100	29750	29750	29750	29750	0
422	20250408	112700	10664100	29750	29750	29750	29750	6
423	20250408	112600	10485600	29750	29750	29750	29750	0
424	20250408	112500	10485600	29750	29750	29750	29750	0
425	20250408	112400	10485600	29750	29750	29750	29750	0
426	20250408	112300	10485600	29750	29750	29750	29750	0
427	20250408	112200	10485600	29750	29750	29750	29750	5
428	20250408	112100	10336850	29700	29700	29700	29700	0
429	20250408	112000	10336850	29700	29700	29700	29700	0
430	20250408	111900	10336850	29700	29700	29700	29700	0
431	20250408	111800	10336850	29700	29700	29700	29700	0
432	20250408	111700	10336850	29700	29700	29700	29700	1
433	20250408	111600	10307150	29700	29700	29700	29700	0
434	20250408	111500	10307150	29700	29700	29700	29700	0
435	20250408	111400	10307150	29700	29700	29700	29700	0
436	20250408	111300	10307150	29700	29700	29700	29700	0
437	20250408	111200	10307150	29700	29700	29700	29700	0
438	20250408	111100	10307150	29700	29700	29700	29700	1
439	20250408	111000	10277450	29700	29700	29700	29700	0
440	20250408	110900	10277450	29700	29700	29700	29700	0
441	20250408	110800	10277450	29700	29700	29700	29700	0
442	20250408	110700	10277450	29700	29700	29700	29700	0
443	20250408	110600	10277450	29700	29700	29700	29700	0
444	20250408	110500	10277450	29700	29700	29700	29700	0
445	20250408	110400	10277450	29700	29700	29700	29700	0
446	20250408	110300	10277450	29700	29700	29700	29700	0
447	20250408	110200	10277450	29700	29700	29700	29700	0
448	20250408	110100	10277450	29700	29700	29700	29700	0
449	20250408	110000	10277450	29700	29700	29700	29700	0
450	20250408	105900	10277450	29700	29700	29700	29700	0
451	20250408	105800	10277450	29700	29700	29700	29700	0
452	20250408	105700	10277450	29700	29700	29700	29700	0
453	20250408	105600	10277450	29700	29700	29700	29700	0
454	20250408	105500	10277450	29700	29700	29700	29700	0
455	20250408	105400	10277450	29700	29700	29700	29700	0
456	20250408	105300	10277450	29700	29700	29700	29700	1
457	20250408	105200	10247750	29350	29350	29350	29350	0
458	20250408	105100	10247750	29350	29350	29350	29350	0
459	20250408	105000	10247750	29350	29350	29350	29350	0
460	20250408	104900	10247750	29350	29350	29350	29350	0
461	20250408	104800	10247750	29350	29350	29350	29350	0
462	20250408	104700	10247750	29350	29350	29350	29350	0
463	20250408	104600	10247750	29350	29850	29850	29350	300
464	20250408	104500	1429400	29900	29900	29900	29900	0
465	20250408	104400	1429400	29900	29900	29900	29900	0
466	20250408	104300	1429400	29900	29900	29900	29900	5
467	20250408	104200	1279900	29900	29900	29900	29900	0
468	20250408	104100	1279900	29900	29900	29900	29900	0
469	20250408	104000	1279900	29900	29900	29900	29900	0
470	20250408	103900	1279900	29900	29900	29900	29900	0
471	20250408	103800	1279900	29900	29900	29900	29900	5
472	20250408	103700	1130400	29900	29900	29900	29900	0
473	20250408	103600	1130400	29900	29900	29900	29900	0
474	20250408	103500	1130400	29900	29900	29900	29900	0
475	20250408	103400	1130400	29900	29900	29900	29900	0
476	20250408	103300	1130400	29900	29900	29900	29900	0
477	20250408	103200	1130400	29900	29900	29900	29900	6
478	20250408	103100	951000	29900	29900	29900	29900	0
479	20250408	103000	951000	29900	29900	29900	29900	0
480	20250408	102900	951000	29900	29900	29900	29900	0
481	20250408	102800	951000	29900	29900	29900	29900	0
482	20250408	102700	951000	29900	29900	29900	29900	0
483	20250408	102600	951000	29900	29900	29900	29900	5
484	20250408	102500	801500	29900	29900	29900	29900	0
485	20250408	102400	801500	29900	29900	29900	29900	0
486	20250408	102300	801500	29900	29900	29900	29900	0
487	20250408	102200	801500	29900	29900	29900	29900	7
488	20250408	102100	592200	29750	29750	29750	29750	0
489	20250408	102000	592200	29750	29750	29750	29750	0
490	20250408	101900	592200	29750	29750	29750	29750	0
491	20250408	101800	592200	29750	29750	29750	29750	0
492	20250408	101700	592200	29750	29750	29750	29750	0
493	20250408	101600	592200	29750	29750	29750	29750	0
494	20250408	101500	592200	29750	29750	29750	29750	0
495	20250408	101400	592200	29750	29750	29750	29750	0
496	20250408	101300	592200	29750	29750	29750	29750	0
497	20250408	101200	592200	29750	29750	29750	29750	0
498	20250408	101100	592200	29750	29750	29750	29750	0
499	20250408	101000	592200	29750	29750	29750	29750	0
500	20250408	100900	592200	29750	29750	29750	29750	0
501	20250408	100800	592200	29750	29750	29750	29750	0
502	20250408	100700	592200	29750	29850	29850	29750	4
503	20250408	100600	473100	29800	29800	29800	29800	0
504	20250408	100500	473100	29800	29800	29800	29800	0
505	20250408	100400	473100	29800	29800	29800	29800	0
506	20250408	100300	473100	29800	29800	29800	29800	0
507	20250408	100200	473100	29800	29800	29800	29800	0
508	20250408	100100	473100	29800	29800	29800	29800	0
509	20250408	100000	473100	29800	29800	29800	29800	0
510	20250408	095900	473100	29800	29800	29800	29800	0
511	20250408	095800	473100	29800	29800	29800	29800	0
512	20250408	095700	473100	29800	29800	29800	29800	0
513	20250408	095600	473100	29800	29800	29800	29800	0
514	20250408	095500	473100	29800	29800	29800	29800	0
515	20250408	095400	473100	29800	29800	29800	29800	0
516	20250408	095300	473100	29800	29800	29800	29800	0
517	20250408	095200	473100	29800	29800	29800	29800	0
518	20250408	095100	473100	29800	29800	29800	29800	0
519	20250408	095000	473100	29800	29800	29800	29800	0
520	20250408	094900	473100	29800	29800	29800	29800	0
521	20250408	094800	473100	29800	29800	29800	29800	0
522	20250408	094700	473100	29800	29800	29800	29800	0
523	20250408	094600	473100	29800	29800	29800	29800	0
524	20250408	094500	473100	29800	29800	29800	29800	0
525	20250408	094400	473100	29800	29800	29800	29800	0
526	20250408	094300	473100	29800	29800	29800	29800	0
527	20250408	094200	473100	29800	29800	29800	29800	0
528	20250408	094100	473100	29800	29800	29800	29800	0
529	20250408	094000	473100	29800	29800	29800	29800	0
530	20250408	093900	473100	29800	29800	29800	29800	0
531	20250408	093800	473100	29800	29800	29800	29800	2
532	20250408	093700	413500	30000	30000	30000	30000	0
533	20250408	093600	413500	30000	30000	30000	30000	0
534	20250408	093500	413500	30000	30000	30000	30000	0
535	20250408	093400	413500	30000	30000	30000	30000	0
536	20250408	093300	413500	30000	30000	30000	30000	0
537	20250408	093200	413500	30000	30000	30000	30000	0
538	20250408	093100	413500	30000	30000	30000	30000	0
539	20250408	093000	413500	30000	30000	30000	30000	0
540	20250408	092900	413500	30000	30000	30000	30000	0
541	20250408	092800	413500	30000	30000	30000	30000	0
542	20250408	092700	413500	30000	30000	30000	30000	0
543	20250408	092600	413500	30000	30000	30000	30000	0
544	20250408	092500	413500	30000	30000	30000	30000	0
545	20250408	092400	413500	30000	30000	30000	30000	0
546	20250408	092300	413500	30000	30000	30000	30000	0
547	20250408	092200	413500	30000	30000	30000	30000	0
548	20250408	092100	413500	30000	30000	30000	30000	0
549	20250408	092000	413500	30000	30000	30000	30000	0
550	20250408	091900	413500	30000	30000	30000	30000	0
551	20250408	091800	413500	30000	30000	30000	30000	0
552	20250408	091700	413500	30000	30000	30000	30000	0
553	20250408	091600	413500	30000	30000	30000	30000	0
554	20250408	091500	413500	30000	30000	30000	30000	0
555	20250408	091400	413500	30000	30000	30000	30000	0
556	20250408	091300	413500	30000	30000	30000	30000	0
557	20250408	091200	413500	30000	30000	30000	30000	0
558	20250408	091100	413500	30000	30000	30000	30000	0
559	20250408	091000	413500	30000	30000	30000	30000	0
560	20250408	090900	413500	30000	30000	30000	30000	0
561	20250408	090800	413500	30000	30000	30000	30000	3
562	20250408	090700	323500	30000	30000	30000	30000	0
563	20250408	090600	323500	30000	30000	30000	30000	0
564	20250408	090500	323500	30000	30000	30000	30000	0
565	20250408	090400	323500	30000	30000	30000	30000	1
566	20250408	090300	293500	29350	29350	29350	29350	0
567	20250408	090200	293500	29350	29350	29350	29350	0
568	20250408	090100	293500	29350	29350	29350	29350	0
569	20250408	090000	293500	29350	29350	29350	29350	10