KissMeData/031440/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	185700	214815700	29850	29850	29850	29850	167
3	20250410	185600	214815700	29850	29850	29850	29850	0
4	20250410	185500	214815700	29850	29850	29850	29850	0
5	20250410	185400	214815700	29850	29850	29850	29850	0
6	20250410	185300	214815700	29850	29850	29850	29850	0
7	20250410	185200	214815700	29850	29850	29850	29850	0
8	20250410	185100	214815700	29850	29850	29850	29850	0
9	20250410	185000	214815700	29850	29850	29850	29850	0
10	20250410	184900	214815700	29850	29850	29850	29850	0
11	20250410	184800	214815700	29850	29850	29850	29850	0
12	20250410	184700	214815700	29850	29850	29850	29850	0
13	20250410	184600	214815700	29850	29850	29850	29850	0
14	20250410	184500	214815700	29850	29850	29850	29850	0
15	20250410	184400	214815700	29850	29850	29850	29850	0
16	20250410	184300	214815700	29850	29850	29850	29850	0
17	20250410	184200	214815700	29850	29850	29850	29850	0
18	20250410	184100	214815700	29850	29850	29850	29850	0
19	20250410	184000	214815700	29850	29850	29850	29850	0
20	20250410	183900	214815700	29850	29850	29850	29850	0
21	20250410	183800	214815700	29850	29850	29850	29850	0
22	20250410	183700	214815700	29850	29850	29850	29850	0
23	20250410	183600	214815700	29850	29850	29850	29850	0
24	20250410	183500	214815700	29850	29850	29850	29850	0
25	20250410	183400	214815700	29850	29850	29850	29850	0
26	20250410	183300	214815700	29850	29850	29850	29850	0
27	20250410	183200	214815700	29850	29850	29850	29850	0
28	20250410	183100	214815700	29850	29850	29850	29850	0
29	20250410	183000	214815700	29850	29850	29850	29850	0
30	20250410	182900	214815700	29850	29850	29850	29850	0
31	20250410	182800	214815700	29850	29850	29850	29850	0
32	20250410	182700	214815700	29850	29850	29850	29850	167
33	20250410	182600	214815700	29850	29850	29850	29850	0
34	20250410	182500	214815700	29850	29850	29850	29850	0
35	20250410	182400	214815700	29850	29850	29850	29850	0
36	20250410	182300	214815700	29850	29850	29850	29850	0
37	20250410	182200	214815700	29850	29850	29850	29850	0
38	20250410	182100	214815700	29850	29850	29850	29850	0
39	20250410	182000	214815700	29850	29850	29850	29850	0
40	20250410	181900	214815700	29850	29850	29850	29850	0
41	20250410	181800	214815700	29850	29850	29850	29850	0
42	20250410	181700	214815700	29850	29850	29850	29850	0
43	20250410	181600	214815700	29850	29850	29850	29850	0
44	20250410	181500	214815700	29850	29850	29850	29850	0
45	20250410	181400	214815700	29850	29850	29850	29850	0
46	20250410	181300	214815700	29850	29850	29850	29850	0
47	20250410	181200	214815700	29850	29850	29850	29850	0
48	20250410	181100	214815700	29850	29850	29850	29850	0
49	20250410	181000	214815700	29850	29850	29850	29850	0
50	20250410	180900	214815700	29850	29850	29850	29850	0
51	20250410	180800	214815700	29850	29850	29850	29850	0
52	20250410	180700	214815700	29850	29850	29850	29850	0
53	20250410	180600	214815700	29850	29850	29850	29850	0
54	20250410	180500	214815700	29850	29850	29850	29850	0
55	20250410	180400	214815700	29850	29850	29850	29850	0
56	20250410	180300	214815700	29850	29850	29850	29850	0
57	20250410	180200	214815700	29850	29850	29850	29850	0
58	20250410	180100	214815700	29850	29850	29850	29850	0
59	20250410	180000	214815700	29850	29850	29850	29850	0
60	20250410	175900	214815700	29850	29850	29850	29850	0
61	20250410	175800	214815700	29850	29850	29850	29850	0
62	20250410	175700	214815700	29850	29850	29850	29850	167
63	20250410	175600	214815700	29850	29850	29850	29850	0
64	20250410	175500	214815700	29850	29850	29850	29850	0
65	20250410	175400	214815700	29850	29850	29850	29850	0
66	20250410	175300	214815700	29850	29850	29850	29850	0
67	20250410	175200	214815700	29850	29850	29850	29850	0
68	20250410	175100	214815700	29850	29850	29850	29850	0
69	20250410	175000	214815700	29850	29850	29850	29850	0
70	20250410	174900	214815700	29850	29850	29850	29850	0
71	20250410	174800	214815700	29850	29850	29850	29850	0
72	20250410	174700	214815700	29850	29850	29850	29850	0
73	20250410	174600	214815700	29850	29850	29850	29850	0
74	20250410	174500	214815700	29850	29850	29850	29850	0
75	20250410	174400	214815700	29850	29850	29850	29850	0
76	20250410	174300	214815700	29850	29850	29850	29850	0
77	20250410	174200	214815700	29850	29850	29850	29850	0
78	20250410	174100	214815700	29850	29850	29850	29850	0
79	20250410	174000	214815700	29850	29850	29850	29850	0
80	20250410	173900	214815700	29850	29850	29850	29850	0
81	20250410	173800	214815700	29850	29850	29850	29850	0
82	20250410	173700	214815700	29850	29850	29850	29850	0
83	20250410	173600	214815700	29850	29850	29850	29850	0
84	20250410	173500	214815700	29850	29850	29850	29850	0
85	20250410	173400	214815700	29850	29850	29850	29850	0
86	20250410	173300	214815700	29850	29850	29850	29850	0
87	20250410	173200	214815700	29850	29850	29850	29850	0
88	20250410	173100	214815700	29850	29850	29850	29850	0
89	20250410	173000	214815700	29850	29850	29850	29850	0
90	20250410	172900	214815700	29850	29850	29850	29850	0
91	20250410	172800	214815700	29850	29850	29850	29850	0
92	20250410	172700	214815700	29850	29850	29850	29850	167
93	20250410	172600	214815700	29850	29850	29850	29850	0
94	20250410	172500	214815700	29850	29850	29850	29850	0
95	20250410	172400	214815700	29850	29850	29850	29850	0
96	20250410	172300	214815700	29850	29850	29850	29850	0
97	20250410	172200	214815700	29850	29850	29850	29850	0
98	20250410	172100	214815700	29850	29850	29850	29850	0
99	20250410	172000	214815700	29850	29850	29850	29850	0
100	20250410	171900	214815700	29850	29850	29850	29850	0
101	20250410	171800	214815700	29850	29850	29850	29850	0
102	20250410	171700	214815700	29850	29850	29850	29850	0
103	20250410	171600	214815700	29850	29850	29850	29850	0
104	20250410	171500	214815700	29850	29850	29850	29850	0
105	20250410	171400	214815700	29850	29850	29850	29850	0
106	20250410	171300	214815700	29850	29850	29850	29850	0
107	20250410	171200	214815700	29850	29850	29850	29850	0
108	20250410	171100	214815700	29850	29850	29850	29850	0
109	20250410	171000	214815700	29850	29850	29850	29850	0
110	20250410	170900	214815700	29850	29850	29850	29850	0
111	20250410	170800	214815700	29850	29850	29850	29850	0
112	20250410	170700	214815700	29850	29850	29850	29850	0
113	20250410	170600	214815700	29850	29850	29850	29850	0
114	20250410	170500	214815700	29850	29850	29850	29850	0
115	20250410	170400	214815700	29850	29850	29850	29850	0
116	20250410	170300	214815700	29850	29850	29850	29850	0
117	20250410	170200	214815700	29850	29850	29850	29850	0
118	20250410	170100	214815700	29850	29850	29850	29850	0
119	20250410	170000	214815700	29850	29850	29850	29850	0
120	20250410	165900	214815700	29850	29850	29850	29850	0
121	20250410	165800	214815700	29850	29850	29850	29850	0
122	20250410	165700	214815700	29850	29850	29850	29850	167
123	20250410	165600	214815700	29850	29850	29850	29850	0
124	20250410	165500	214815700	29850	29850	29850	29850	0
125	20250410	165400	214815700	29850	29850	29850	29850	0
126	20250410	165300	214815700	29850	29850	29850	29850	0
127	20250410	165200	214815700	29850	29850	29850	29850	0
128	20250410	165100	214815700	29850	29850	29850	29850	0
129	20250410	165000	214815700	29850	29850	29850	29850	0
130	20250410	164900	214815700	29850	29850	29850	29850	0
131	20250410	164800	214815700	29850	29850	29850	29850	0
132	20250410	164700	214815700	29850	29850	29850	29850	0
133	20250410	164600	214815700	29850	29850	29850	29850	0
134	20250410	164500	214815700	29850	29850	29850	29850	0
135	20250410	164400	214815700	29850	29850	29850	29850	0
136	20250410	164300	214815700	29850	29850	29850	29850	0
137	20250410	164200	214815700	29850	29850	29850	29850	0
138	20250410	164100	214815700	29850	29850	29850	29850	0
139	20250410	164000	214815700	29850	29850	29850	29850	0
140	20250410	163900	214815700	29850	29850	29850	29850	0
141	20250410	163800	214815700	29850	29850	29850	29850	0
142	20250410	163700	214815700	29850	29850	29850	29850	0
143	20250410	163600	214815700	29850	29850	29850	29850	0
144	20250410	163500	214815700	29850	29850	29850	29850	0
145	20250410	163400	214815700	29850	29850	29850	29850	0
146	20250410	163300	214815700	29850	29850	29850	29850	0
147	20250410	163200	214815700	29850	29850	29850	29850	0
148	20250410	163100	214815700	29850	29850	29850	29850	0
149	20250410	163000	214815700	29850	29850	29850	29850	0
150	20250410	162900	214815700	29850	29850	29850	29850	0
151	20250410	162800	214815700	29850	29850	29850	29850	0
152	20250410	162700	214815700	29850	29850	29850	29850	167
153	20250410	162600	214815700	29850	29850	29850	29850	0
154	20250410	162500	214815700	29850	29850	29850	29850	0
155	20250410	162400	214815700	29850	29850	29850	29850	0
156	20250410	162300	214815700	29850	29850	29850	29850	0
157	20250410	162200	214815700	29850	29850	29850	29850	0
158	20250410	162100	214815700	29850	29850	29850	29850	0
159	20250410	162000	214815700	29850	29850	29850	29850	0
160	20250410	161900	214815700	29850	29850	29850	29850	0
161	20250410	161800	214815700	29850	29850	29850	29850	0
162	20250410	161700	214815700	29850	29850	29850	29850	0
163	20250410	161600	214815700	29850	29850	29850	29850	0
164	20250410	161500	214815700	29850	29850	29850	29850	0
165	20250410	161400	214815700	29850	29850	29850	29850	0
166	20250410	161300	214815700	29850	29850	29850	29850	0
167	20250410	161200	214815700	29850	29850	29850	29850	0
168	20250410	161100	214815700	29850	29850	29850	29850	0
169	20250410	161000	214815700	29850	29850	29850	29850	0
170	20250410	160900	214815700	29850	29850	29850	29850	0
171	20250410	160800	214815700	29850	29850	29850	29850	0
172	20250410	160700	214815700	29850	29850	29850	29850	0
173	20250410	160600	214815700	29850	29850	29850	29850	0
174	20250410	160500	214815700	29850	29850	29850	29850	0
175	20250410	160400	214815700	29850	29850	29850	29850	0
176	20250410	160300	214815700	29850	29850	29850	29850	0
177	20250410	160200	214815700	29850	29850	29850	29850	0
178	20250410	160100	214815700	29850	29850	29850	29850	0
179	20250410	160000	214815700	29850	29850	29850	29850	0
180	20250410	155900	214815700	29850	29850	29850	29850	0
181	20250410	155800	214815700	29850	29850	29850	29850	0
182	20250410	155700	214815700	29850	29850	29850	29850	167
183	20250410	155600	214815700	29850	29850	29850	29850	0
184	20250410	155500	214815700	29850	29850	29850	29850	0
185	20250410	155400	214815700	29850	29850	29850	29850	0
186	20250410	155300	214815700	29850	29850	29850	29850	0
187	20250410	155200	214815700	29850	29850	29850	29850	0
188	20250410	155100	214815700	29850	29850	29850	29850	0
189	20250410	155000	214815700	29850	29850	29850	29850	0
190	20250410	154900	214815700	29850	29850	29850	29850	0
191	20250410	154800	214815700	29850	29850	29850	29850	0
192	20250410	154700	214815700	29850	29850	29850	29850	0
193	20250410	154600	214815700	29850	29850	29850	29850	0
194	20250410	154500	214815700	29850	29850	29850	29850	0
195	20250410	154400	214815700	29850	29850	29850	29850	0
196	20250410	154300	214815700	29850	29850	29850	29850	0
197	20250410	154200	214815700	29850	29850	29850	29850	0
198	20250410	154100	214815700	29850	29850	29850	29850	0
199	20250410	154000	214815700	29850	29850	29850	29850	0
200	20250410	153900	214815700	29850	29850	29850	29850	0
201	20250410	153800	214815700	29850	29850	29850	29850	0
202	20250410	153700	214815700	29850	29850	29850	29850	0
203	20250410	153600	214815700	29850	29850	29850	29850	0
204	20250410	153500	214815700	29850	29850	29850	29850	0
205	20250410	153400	214815700	29850	29850	29850	29850	0
206	20250410	153300	214815700	29850	29850	29850	29850	0
207	20250410	153200	214815700	29850	29850	29850	29850	0
208	20250410	153100	214815700	29850	29850	29850	29850	0
209	20250410	153000	214815700	29850	29850	29850	29850	167
210	20250410	152900	209830750	29850	29850	29850	29850	0
211	20250410	152800	209830750	29850	29850	29850	29850	0
212	20250410	152700	209830750	29850	29850	29850	29850	0
213	20250410	152600	209830750	29850	29850	29850	29850	0
214	20250410	152500	209830750	29850	29850	29850	29850	0
215	20250410	152400	209830750	29850	29850	29850	29850	0
216	20250410	152300	209830750	29850	29850	29850	29850	0
217	20250410	152200	209830750	29850	29850	29850	29850	0
218	20250410	152100	209830750	29850	29850	29850	29850	0
219	20250410	152000	209830750	29850	29850	29850	29850	0
220	20250410	151900	209830750	29850	29850	29850	29700	15
221	20250410	151800	209384050	29750	29800	29800	29750	13
222	20250410	151700	208997000	29850	29850	29850	29850	2
223	20250410	151600	208937300	29800	29850	29850	29800	6
224	20250410	151500	208758300	29850	29850	29850	29850	1
225	20250410	151400	208728450	29900	29900	29900	29900	0
226	20250410	151300	208728450	29900	29900	29900	29900	5
227	20250410	151200	208578950	29850	29950	29950	29850	24
228	20250410	151100	207861300	29900	29900	29900	29900	0
229	20250410	151000	207861300	29900	29850	29900	29850	121
230	20250410	150900	204243450	29900	29900	29900	29900	0
231	20250410	150800	204243450	29900	29900	29900	29900	7
232	20250410	150700	204034150	29900	29900	29900	29900	0
233	20250410	150600	204034150	29900	29900	29900	29900	0
234	20250410	150500	204034150	29900	29900	29900	29900	0
235	20250410	150400	204034150	29900	29900	29900	29900	66
236	20250410	150300	202060750	29850	29850	29850	29850	0
237	20250410	150200	202060750	29850	29850	29850	29850	81
238	20250410	150100	199642900	29850	29850	29850	29850	0
239	20250410	150000	199642900	29850	29850	29850	29850	1
240	20250410	145900	199613050	29850	29850	29850	29850	10
241	20250410	145800	199314550	29850	29800	29850	29800	21
242	20250410	145700	198688400	29850	29850	29850	29850	0
243	20250410	145600	198688400	29850	29850	29850	29850	0
244	20250410	145500	198688400	29850	29850	29850	29850	0
245	20250410	145400	198688400	29850	29850	29850	29850	0
246	20250410	145300	198688400	29850	29850	29850	29850	0
247	20250410	145200	198688400	29850	29850	29850	29850	1
248	20250410	145100	198658550	29850	29850	29850	29850	0
249	20250410	145000	198658550	29850	29800	29850	29800	348
250	20250410	144900	188286400	29800	29800	29800	29800	2
251	20250410	144800	188226800	29750	29750	29750	29750	20
252	20250410	144700	187631800	29800	29800	29800	29800	0
253	20250410	144600	187631800	29800	29800	29800	29800	0
254	20250410	144500	187631800	29800	29800	29800	29800	0
255	20250410	144400	187631800	29800	29800	29800	29800	0
256	20250410	144300	187631800	29800	29800	29800	29800	0
257	20250410	144200	187631800	29800	29800	29800	29800	0
258	20250410	144100	187631800	29800	29800	29800	29800	0
259	20250410	144000	187631800	29800	29800	29800	29800	2
260	20250410	143900	187572200	29750	29750	29750	29750	0
261	20250410	143800	187572200	29750	29750	29750	29750	0
262	20250410	143700	187572200	29750	29750	29750	29750	0
263	20250410	143600	187572200	29750	29750	29750	29750	0
264	20250410	143500	187572200	29750	29750	29750	29750	59
265	20250410	143400	185816950	29750	29750	29750	29750	0
266	20250410	143300	185816950	29750	29750	29750	29750	0
267	20250410	143200	185816950	29750	29750	29750	29750	105
268	20250410	143100	182693200	29700	29700	29700	29700	0
269	20250410	143000	182693200	29700	29700	29700	29700	1
270	20250410	142900	182663500	29700	29700	29700	29700	5
271	20250410	142800	182515000	29700	29700	29700	29700	0
272	20250410	142700	182515000	29700	29700	29700	29700	0
273	20250410	142600	182515000	29700	29700	29700	29700	0
274	20250410	142500	182515000	29700	29700	29700	29700	5
275	20250410	142400	182366500	29700	29700	29700	29700	1
276	20250410	142300	182336800	29750	29750	29750	29750	6
277	20250410	142200	182158300	29700	29700	29700	29700	6
278	20250410	142100	181980100	29750	29750	29750	29750	0
279	20250410	142000	181980100	29750	29750	29750	29750	0
280	20250410	141900	181980100	29750	29750	29750	29750	8
281	20250410	141800	181742100	29700	29700	29700	29700	1
282	20250410	141700	181712400	29750	29750	29750	29750	0
283	20250410	141600	181712400	29750	29750	29750	29750	0
284	20250410	141500	181712400	29750	29750	29750	29750	0
285	20250410	141400	181712400	29750	29750	29750	29750	0
286	20250410	141300	181712400	29750	29750	29750	29750	23
287	20250410	141200	181028150	29700	29700	29700	29700	1
288	20250410	141100	180998450	29700	29700	29700	29700	0
289	20250410	141000	180998450	29700	29700	29700	29700	3
290	20250410	140900	180909350	29750	29750	29750	29750	51
291	20250410	140800	179392100	29800	29800	29800	29800	5
292	20250410	140700	179243100	29700	29700	29700	29700	1
293	20250410	140600	179213400	29750	29750	29750	29750	91
294	20250410	140500	176506150	29750	29700	29750	29700	20
295	20250410	140400	175911200	29700	29700	29700	29700	0
296	20250410	140300	175911200	29700	29700	29700	29700	5
297	20250410	140200	175762700	29700	29700	29700	29700	0
298	20250410	140100	175762700	29700	29700	29700	29700	1
299	20250410	140000	175733000	29700	29700	29700	29700	1
300	20250410	135900	175703300	29700	29700	29700	29700	0
301	20250410	135800	175703300	29700	29700	29700	29700	0
302	20250410	135700	175703300	29700	29700	29700	29700	30
303	20250410	135600	174812300	29700	29700	29700	29700	6
304	20250410	135500	174634100	29700	29700	29700	29700	2
305	20250410	135400	174574700	29700	29700	29700	29700	1
306	20250410	135300	174545000	29700	29700	29700	29700	5
307	20250410	135200	174396500	29700	29700	29700	29700	0
308	20250410	135100	174396500	29700	29700	29700	29700	0
309	20250410	135000	174396500	29700	29700	29700	29700	1
310	20250410	134900	174366800	29700	29700	29700	29700	1
311	20250410	134800	174337100	29750	29750	29750	29750	12
312	20250410	134700	173980100	29700	29700	29700	29700	0
313	20250410	134600	173980100	29700	29700	29700	29700	0
314	20250410	134500	173980100	29700	29700	29700	29700	0
315	20250410	134400	173980100	29700	29700	29700	29700	1
316	20250410	134300	173950400	29750	29750	29750	29750	4
317	20250410	134200	173831400	29700	29700	29700	29700	11
318	20250410	134100	173504700	29650	29650	29650	29650	0
319	20250410	134000	173504700	29650	29650	29650	29650	0
320	20250410	133900	173504700	29650	29650	29650	29650	0
321	20250410	133800	173504700	29650	29650	29650	29650	1
322	20250410	133700	173475050	29700	29700	29700	29700	30
323	20250410	133600	172584050	29700	29700	29700	29700	5
324	20250410	133500	172435550	29700	29700	29700	29700	0
325	20250410	133400	172435550	29700	29700	29700	29700	0
326	20250410	133300	172435550	29700	29650	29700	29650	7
327	20250410	133200	172227700	29650	29650	29650	29650	0
328	20250410	133100	172227700	29650	29650	29650	29650	0
329	20250410	133000	172227700	29650	29650	29650	29650	0
330	20250410	132900	172227700	29650	29650	29650	29650	0
331	20250410	132800	172227700	29650	29650	29650	29650	0
332	20250410	132700	172227700	29650	29650	29650	29650	1
333	20250410	132600	172198050	29750	29750	29750	29750	0
334	20250410	132500	172198050	29750	29750	29750	29750	0
335	20250410	132400	172198050	29750	29750	29750	29750	0
336	20250410	132300	172198050	29750	29750	29750	29750	0
337	20250410	132200	172198050	29750	29750	29750	29750	0
338	20250410	132100	172198050	29750	29650	29750	29650	12
339	20250410	132000	171841150	29650	29650	29650	29650	0
340	20250410	131900	171841150	29650	29650	29650	29650	5
341	20250410	131800	171692900	29650	29650	29650	29650	7
342	20250410	131700	171485350	29650	29650	29650	29650	1
343	20250410	131600	171455700	29650	29650	29650	29650	0
344	20250410	131500	171455700	29650	29650	29650	29650	1
345	20250410	131400	171426050	29650	29650	29650	29650	1
346	20250410	131300	171396400	29650	29650	29650	29650	0
347	20250410	131200	171396400	29650	29650	29650	29650	0
348	20250410	131100	171396400	29650	29650	29650	29650	0
349	20250410	131000	171396400	29650	29650	29650	29650	1
350	20250410	130900	171366750	29700	29700	29700	29700	0
351	20250410	130800	171366750	29700	29700	29700	29700	0
352	20250410	130700	171366750	29700	29750	29750	29700	25
353	20250410	130600	170624050	29750	29750	29750	29750	2
354	20250410	130500	170564550	29700	29700	29700	29700	15
355	20250410	130400	170119050	29650	29650	29650	29650	1
356	20250410	130300	170089400	29700	29650	29700	29650	32
357	20250410	130200	169139550	29700	29700	29700	29700	0
358	20250410	130100	169139550	29700	29600	29700	29600	17
359	20250410	130000	168635450	29650	29550	29700	29550	216
360	20250410	125900	162238300	29450	29450	29450	29450	0
361	20250410	125800	162238300	29450	29550	29550	29450	62
362	20250410	125700	160406300	29550	29550	29550	29550	0
363	20250410	125600	160406300	29550	29500	29550	29500	313
364	20250410	125500	151170250	29500	29500	29500	29500	0
365	20250410	125400	151170250	29500	29500	29500	29500	0
366	20250410	125300	151170250	29500	29500	29500	29500	1
367	20250410	125200	151140750	29550	29550	29550	29550	0
368	20250410	125100	151140750	29550	29550	29550	29550	5
369	20250410	125000	150993000	29550	29550	29550	29550	0
370	20250410	124900	150993000	29550	29550	29550	29550	53
371	20250410	124800	149426850	29500	29500	29500	29500	0
372	20250410	124700	149426850	29500	29500	29500	29500	1
373	20250410	124600	149397350	29500	29500	29500	29500	0
374	20250410	124500	149397350	29500	29450	29500	29450	167
375	20250410	124400	144471100	29400	29400	29400	29400	40
376	20250410	124300	143295100	29400	29400	29400	29400	4
377	20250410	124200	143177500	29400	29400	29400	29400	0
378	20250410	124100	143177500	29400	29400	29400	29400	1
379	20250410	124000	143148100	29400	29400	29400	29400	0
380	20250410	123900	143148100	29400	29400	29400	29400	0
381	20250410	123800	143148100	29400	29400	29400	29400	0
382	20250410	123700	143148100	29400	29400	29400	29400	0
383	20250410	123600	143148100	29400	29400	29400	29400	2
384	20250410	123500	143089300	29450	29450	29450	29450	0
385	20250410	123400	143089300	29450	29450	29450	29450	0
386	20250410	123300	143089300	29450	29450	29450	29450	0
387	20250410	123200	143089300	29450	29450	29450	29450	2
388	20250410	123100	143030400	29450	29400	29450	29400	2
389	20250410	123000	142971550	29400	29400	29400	29400	1
390	20250410	122900	142942150	29400	29400	29400	29400	0
391	20250410	122800	142942150	29400	29400	29400	29400	0
392	20250410	122700	142942150	29400	29400	29400	29400	1
393	20250410	122600	142912750	29400	29400	29400	29400	5
394	20250410	122500	142765750	29400	29400	29400	29400	2
395	20250410	122400	142706950	29500	29500	29500	29450	4
396	20250410	122300	142589050	29500	29500	29500	29500	1
397	20250410	122200	142559550	29500	29500	29500	29500	0
398	20250410	122100	142559550	29500	29500	29500	29500	0
399	20250410	122000	142559550	29500	29500	29500	29500	0
400	20250410	121900	142559550	29500	29500	29500	29500	1
401	20250410	121800	142530050	29500	29500	29500	29500	5
402	20250410	121700	142382550	29500	29500	29500	29500	0
403	20250410	121600	142382550	29500	29500	29500	29500	0
404	20250410	121500	142382550	29500	29500	29500	29500	0
405	20250410	121400	142382550	29500	29500	29500	29500	0
406	20250410	121300	142382550	29500	29500	29500	29500	1
407	20250410	121200	142353050	29500	29500	29500	29500	0
408	20250410	121100	142353050	29500	29500	29500	29500	0
409	20250410	121000	142353050	29500	29500	29500	29500	7
410	20250410	120900	142146550	29450	29450	29450	29450	0
411	20250410	120800	142146550	29450	29450	29450	29450	0
412	20250410	120700	142146550	29450	29450	29450	29450	2
413	20250410	120600	142087650	29500	29500	29500	29500	0
414	20250410	120500	142087650	29500	29500	29500	29500	0
415	20250410	120400	142087650	29500	29500	29500	29500	0
416	20250410	120300	142087650	29500	29450	29500	29450	3
417	20250410	120200	141999250	29450	29450	29450	29450	0
418	20250410	120100	141999250	29450	29450	29450	29450	1
419	20250410	120000	141969800	29450	29450	29450	29450	0
420	20250410	115900	141969800	29450	29450	29450	29450	0
421	20250410	115800	141969800	29450	29450	29450	29450	0
422	20250410	115700	141969800	29450	29500	29500	29450	2
423	20250410	115600	141910850	29450	29450	29450	29450	1
424	20250410	115500	141881400	29450	29450	29450	29450	1
425	20250410	115400	141851950	29450	29450	29450	29450	0
426	20250410	115300	141851950	29450	29450	29450	29450	0
427	20250410	115200	141851950	29450	29450	29450	29450	4
428	20250410	115100	141734150	29400	29400	29400	29400	0
429	20250410	115000	141734150	29400	29400	29400	29400	1
430	20250410	114900	141704750	29400	29400	29400	29400	0
431	20250410	114800	141704750	29400	29400	29400	29400	0
432	20250410	114700	141704750	29400	29400	29400	29400	0
433	20250410	114600	141704750	29400	29400	29400	29400	0
434	20250410	114500	141704750	29400	29400	29400	29400	0
435	20250410	114400	141704750	29400	29400	29400	29400	2
436	20250410	114300	141645950	29400	29400	29400	29400	0
437	20250410	114200	141645950	29400	29400	29400	29400	0
438	20250410	114100	141645950	29400	29400	29400	29400	0
439	20250410	114000	141645950	29400	29400	29400	29400	0
440	20250410	113900	141645950	29400	29400	29400	29400	1
441	20250410	113800	141616550	29500	29500	29500	29500	0
442	20250410	113700	141616550	29500	29500	29500	29500	0
443	20250410	113600	141616550	29500	29500	29500	29500	0
444	20250410	113500	141616550	29500	29500	29500	29500	1
445	20250410	113400	141587050	29400	29400	29400	29400	0
446	20250410	113300	141587050	29400	29400	29400	29400	1
447	20250410	113200	141557650	29500	29500	29500	29500	0
448	20250410	113100	141557650	29500	29450	29500	29450	6
449	20250410	113000	141380800	29450	29450	29450	29450	7
450	20250410	112900	141174650	29450	29550	29550	29300	806
451	20250410	112800	117457600	29550	29550	29550	29550	0
452	20250410	112700	117457600	29550	29550	29550	29550	1
453	20250410	112600	117428050	29550	29550	29550	29550	5
454	20250410	112500	117280300	29550	29550	29550	29550	3
455	20250410	112400	117191650	29550	29550	29550	29550	0
456	20250410	112300	117191650	29550	29550	29550	29550	1
457	20250410	112200	117162100	29550	29550	29550	29550	3
458	20250410	112100	117073450	29650	29650	29650	29650	0
459	20250410	112000	117073450	29650	29650	29650	29650	0
460	20250410	111900	117073450	29650	29650	29650	29650	1
461	20250410	111800	117043800	29700	29600	29700	29600	101
462	20250410	111700	114048200	29550	29550	29550	29550	0
463	20250410	111600	114048200	29550	29550	29550	29550	1
464	20250410	111500	114018650	29500	29500	29500	29500	21
465	20250410	111400	113399150	29500	29500	29500	29500	0
466	20250410	111300	113399150	29500	29500	29500	29500	0
467	20250410	111200	113399150	29500	29500	29500	29500	0
468	20250410	111100	113399150	29500	29500	29500	29500	0
469	20250410	111000	113399150	29500	29500	29500	29500	1
470	20250410	110900	113369650	29650	29650	29650	29650	0
471	20250410	110800	113369650	29650	29650	29650	29650	0
472	20250410	110700	113369650	29650	29550	29650	29550	11
473	20250410	110600	113043850	29650	29650	29650	29550	15
474	20250410	110500	112599350	29550	29650	29650	29550	7
475	20250410	110400	112392300	29600	29600	29650	29600	5
476	20250410	110300	112244200	29650	29600	29650	29600	13
477	20250410	110200	111858850	29600	29600	29650	29600	13
478	20250410	110100	111473600	29650	29600	29650	29600	37
479	20250410	110000	110376650	29650	29650	29650	29650	0
480	20250410	105900	110376650	29650	29650	29650	29550	72
481	20250410	105800	108241950	29700	29700	29700	29700	0
482	20250410	105700	108241950	29700	29600	29700	29600	20
483	20250410	105600	107648200	29700	29650	29700	29650	11
484	20250410	105500	107321600	29700	29700	29700	29700	0
485	20250410	105400	107321600	29700	29650	29700	29600	36
486	20250410	105300	106253500	29700	29550	29700	29550	23
487	20250410	105200	105571100	29700	29550	29700	29550	6
488	20250410	105100	105393150	29650	29600	29700	29550	34
489	20250410	105000	104385450	29600	29550	29600	29550	9
490	20250410	104900	104119100	29500	29500	29500	29500	1
491	20250410	104800	104089600	29500	29400	29500	29400	34
492	20250410	104700	103086700	29500	29500	29500	29500	10
493	20250410	104600	102791700	29400	29400	29400	29400	1
494	20250410	104500	102762300	29500	29500	29500	29500	0
495	20250410	104400	102762300	29500	29400	29500	29350	121
496	20250410	104300	99204750	29300	29300	29300	29300	0
497	20250410	104200	99204750	29300	29300	29300	29300	1
498	20250410	104100	99175450	29300	29300	29300	29300	0
499	20250410	104000	99175450	29300	29400	29400	29300	11
500	20250410	103900	98852550	29400	29350	29400	29350	8
501	20250410	103800	98617550	29400	29350	29400	29350	12
502	20250410	103700	98265050	29400	29350	29400	29350	12
503	20250410	103600	97912550	29400	29350	29400	29300	14
504	20250410	103500	97501400	29400	29350	29400	29350	3
505	20250410	103400	97413300	29300	29300	29300	29300	2
506	20250410	103300	97354700	29400	29350	29400	29350	2
507	20250410	103200	97295950	29400	29350	29400	29350	11
508	20250410	103100	96972900	29400	29300	29400	29300	6
509	20250410	103000	96796750	29400	29400	29400	29400	0
510	20250410	102900	96796750	29400	29400	29400	29300	78
511	20250410	102800	94510750	29400	29400	29400	29400	5
512	20250410	102700	94363750	29400	29400	29400	29400	3
513	20250410	102600	94275550	29350	29350	29350	29350	0
514	20250410	102500	94275550	29350	29350	29350	29350	1
515	20250410	102400	94246200	29400	29400	29400	29400	0
516	20250410	102300	94246200	29400	29400	29400	29400	0
517	20250410	102200	94246200	29400	29400	29400	29400	17
518	20250410	102100	93746400	29400	29400	29400	29400	0
519	20250410	102000	93746400	29400	29350	29400	29350	8
520	20250410	101900	93511250	29400	29350	29400	29350	17
521	20250410	101800	93012000	29350	29350	29350	29350	0
522	20250410	101700	93012000	29350	29350	29350	29350	0
523	20250410	101600	93012000	29350	29350	29350	29350	1
524	20250410	101500	92982650	29300	29300	29300	29300	0
525	20250410	101400	92982650	29300	29300	29300	29300	0
526	20250410	101300	92982650	29300	29300	29300	29300	101
527	20250410	101200	90023350	29400	29400	29400	29400	0
528	20250410	101100	90023350	29400	29350	29400	29350	3
529	20250410	101000	89935200	29400	29400	29400	29400	1
530	20250410	100900	89905800	29350	29350	29350	29350	0
531	20250410	100800	89905800	29350	29300	29350	29300	11
532	20250410	100700	89583000	29350	29350	29350	29350	0
533	20250410	100600	89583000	29350	29300	29400	29300	6
534	20250410	100500	89407050	29250	29250	29250	29250	0
535	20250410	100400	89407050	29250	29250	29250	29250	0
536	20250410	100300	89407050	29250	29250	29250	29250	9
537	20250410	100200	89143800	29250	29250	29250	29250	1
538	20250410	100100	89114550	29400	29400	29400	29400	0
539	20250410	100000	89114550	29400	29300	29400	29300	2
540	20250410	095900	89055850	29250	29250	29250	29250	1
541	20250410	095800	89026600	29300	29300	29300	29300	1
542	20250410	095700	88997300	29250	29250	29250	29250	0
543	20250410	095600	88997300	29250	29250	29250	29250	1
544	20250410	095500	88968050	29400	29400	29400	29400	1
545	20250410	095400	88938650	29300	29400	29400	29300	14
546	20250410	095300	88527750	29300	29300	29300	29300	1
547	20250410	095200	88498450	29250	29250	29250	29250	3
548	20250410	095100	88410700	29250	29300	29400	29250	3
549	20250410	095000	88322750	29400	29400	29400	29300	11
550	20250410	094900	87999850	29300	29300	29400	29300	34
551	20250410	094800	87001000	29400	29300	29400	29300	20
552	20250410	094700	86414500	29400	29300	29400	29300	11
553	20250410	094600	86091850	29300	29200	29300	29200	27
554	20250410	094500	85301250	29300	29250	29300	29150	14
555	20250410	094400	84892000	29250	29300	29300	29200	34
556	20250410	094300	83896000	29300	29400	29400	29300	2
557	20250410	094200	83837300	29300	29300	29300	29300	0
558	20250410	094100	83837300	29300	29300	29300	29300	0
559	20250410	094000	83837300	29300	29300	29300	29300	0
560	20250410	093900	83837300	29300	29300	29300	29300	0
561	20250410	093800	83837300	29300	29300	29300	29300	104
562	20250410	093700	80790100	29300	29300	29300	29300	2
563	20250410	093600	80731500	29300	29300	29300	29300	0
564	20250410	093500	80731500	29300	29400	29400	29300	16
565	20250410	093400	80261300	29350	29350	29350	29350	77
566	20250410	093300	78001350	29350	29200	29350	29200	5
567	20250410	093200	77855050	29200	29350	29350	29150	243
568	20250410	093100	70764800	29350	29350	29350	29350	25
569	20250410	093000	70031050	29350	29350	29350	29350	0
570	20250410	092900	70031050	29350	29400	29400	29350	7
571	20250410	092800	69825300	29400	29400	29400	29400	0
572	20250410	092700	69825300	29400	29400	29400	29400	0
573	20250410	092600	69825300	29400	29400	29400	29400	0
574	20250410	092500	69825300	29400	29400	29400	29400	0
575	20250410	092400	69825300	29400	29400	29400	29400	1
576	20250410	092300	69795900	29400	29250	29400	29250	249
577	20250410	092200	62485550	29350	29250	29350	29250	7
578	20250410	092100	62280600	29350	29350	29350	29350	0
579	20250410	092000	62280600	29350	29350	29350	29350	0
580	20250410	091900	62280600	29350	29350	29350	29350	0
581	20250410	091800	62280600	29350	29200	29350	29200	4
582	20250410	091700	62163450	29200	29200	29300	29200	71
583	20250410	091600	60084600	29150	29150	29150	29150	227
584	20250410	091500	53467550	29250	29200	29250	29200	22
585	20250410	091400	52824900	29250	29150	29250	29100	13
586	20250410	091300	52445300	29250	29150	29250	29150	106
587	20250410	091200	49355150	29250	29050	29250	29050	174
588	20250410	091100	44280500	29100	29050	29100	28950	253
589	20250410	091000	36918750	28900	29000	29000	28900	47
590	20250410	090900	35558850	29100	29100	29100	29100	4
591	20250410	090800	35442450	29050	29100	29100	29050	106
592	20250410	090700	32357900	29150	29150	29150	29150	0
593	20250410	090600	32357900	29150	29150	29150	29150	1
594	20250410	090500	32328750	29100	29400	29400	29000	397
595	20250410	090400	20734650	29450	29500	29550	29450	428
596	20250410	090300	8108300	29500	29500	29500	29500	33
597	20250410	090200	7134800	29500	29500	29500	29500	2
598	20250410	090100	7075800	29550	29300	29550	29300	140
599	20250410	090000	2963800	29400	29300	29400	29300	101