KissMeData/131290/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200300	979381025	40800	40800	40800	40800	963
3	20250408	200200	979381025	40800	40800	40800	40800	0
4	20250408	200100	979381025	40800	40800	40800	40800	0
5	20250408	200000	979381025	40800	40800	40800	40800	0
6	20250408	195900	979381025	40800	40800	40800	40800	0
7	20250408	195800	979381025	40800	40800	40800	40800	0
8	20250408	195700	979381025	40800	40800	40800	40800	0
9	20250408	195600	979381025	40800	40800	40800	40800	0
10	20250408	195500	979381025	40800	40800	40800	40800	0
11	20250408	195400	979381025	40800	40800	40800	40800	0
12	20250408	195300	979381025	40800	40800	40800	40800	0
13	20250408	195200	979381025	40800	40800	40800	40800	0
14	20250408	195100	979381025	40800	40800	40800	40800	0
15	20250408	195000	979381025	40800	40800	40800	40800	0
16	20250408	194900	979381025	40800	40800	40800	40800	0
17	20250408	194800	979381025	40800	40800	40800	40800	0
18	20250408	194700	979381025	40800	40800	40800	40800	0
19	20250408	194600	979381025	40800	40800	40800	40800	0
20	20250408	194500	979381025	40800	40800	40800	40800	0
21	20250408	194400	979381025	40800	40800	40800	40800	0
22	20250408	194300	979381025	40800	40800	40800	40800	0
23	20250408	194200	979381025	40800	40800	40800	40800	0
24	20250408	194100	979381025	40800	40800	40800	40800	0
25	20250408	194000	979381025	40800	40800	40800	40800	0
26	20250408	193900	979381025	40800	40800	40800	40800	0
27	20250408	193800	979381025	40800	40800	40800	40800	0
28	20250408	193700	979381025	40800	40800	40800	40800	0
29	20250408	193600	979381025	40800	40800	40800	40800	0
30	20250408	193500	979381025	40800	40800	40800	40800	0
31	20250408	193400	979381025	40800	40800	40800	40800	0
32	20250408	193300	979381025	40800	40800	40800	40800	963
33	20250408	193200	979381025	40800	40800	40800	40800	0
34	20250408	193100	979381025	40800	40800	40800	40800	0
35	20250408	193000	979381025	40800	40800	40800	40800	0
36	20250408	192900	979381025	40800	40800	40800	40800	0
37	20250408	192800	979381025	40800	40800	40800	40800	0
38	20250408	192700	979381025	40800	40800	40800	40800	0
39	20250408	192600	979381025	40800	40800	40800	40800	0
40	20250408	192500	979381025	40800	40800	40800	40800	0
41	20250408	192400	979381025	40800	40800	40800	40800	0
42	20250408	192300	979381025	40800	40800	40800	40800	0
43	20250408	192200	979381025	40800	40800	40800	40800	0
44	20250408	192100	979381025	40800	40800	40800	40800	0
45	20250408	192000	979381025	40800	40800	40800	40800	0
46	20250408	191900	979381025	40800	40800	40800	40800	0
47	20250408	191800	979381025	40800	40800	40800	40800	0
48	20250408	191700	979381025	40800	40800	40800	40800	0
49	20250408	191600	979381025	40800	40800	40800	40800	0
50	20250408	191500	979381025	40800	40800	40800	40800	0
51	20250408	191400	979381025	40800	40800	40800	40800	0
52	20250408	191300	979381025	40800	40800	40800	40800	0
53	20250408	191200	979381025	40800	40800	40800	40800	0
54	20250408	191100	979381025	40800	40800	40800	40800	0
55	20250408	191000	979381025	40800	40800	40800	40800	0
56	20250408	190900	979381025	40800	40800	40800	40800	0
57	20250408	190800	979381025	40800	40800	40800	40800	0
58	20250408	190700	979381025	40800	40800	40800	40800	0
59	20250408	190600	979381025	40800	40800	40800	40800	0
60	20250408	190500	979381025	40800	40800	40800	40800	0
61	20250408	190400	979381025	40800	40800	40800	40800	0
62	20250408	190300	979381025	40800	40800	40800	40800	963
63	20250408	190200	979381025	40800	40800	40800	40800	0
64	20250408	190100	979381025	40800	40800	40800	40800	0
65	20250408	190000	979381025	40800	40800	40800	40800	0
66	20250408	185900	979381025	40800	40800	40800	40800	0
67	20250408	185800	979381025	40800	40800	40800	40800	0
68	20250408	185700	979381025	40800	40800	40800	40800	0
69	20250408	185600	979381025	40800	40800	40800	40800	0
70	20250408	185500	979381025	40800	40800	40800	40800	0
71	20250408	185400	979381025	40800	40800	40800	40800	0
72	20250408	185300	979381025	40800	40800	40800	40800	0
73	20250408	185200	979381025	40800	40800	40800	40800	0
74	20250408	185100	979381025	40800	40800	40800	40800	0
75	20250408	185000	979381025	40800	40800	40800	40800	0
76	20250408	184900	979381025	40800	40800	40800	40800	0
77	20250408	184800	979381025	40800	40800	40800	40800	0
78	20250408	184700	979381025	40800	40800	40800	40800	0
79	20250408	184600	979381025	40800	40800	40800	40800	0
80	20250408	184500	979381025	40800	40800	40800	40800	0
81	20250408	184400	979381025	40800	40800	40800	40800	0
82	20250408	184300	979381025	40800	40800	40800	40800	0
83	20250408	184200	979381025	40800	40800	40800	40800	0
84	20250408	184100	979381025	40800	40800	40800	40800	0
85	20250408	184000	979381025	40800	40800	40800	40800	0
86	20250408	183900	979381025	40800	40800	40800	40800	0
87	20250408	183800	979381025	40800	40800	40800	40800	0
88	20250408	183700	979381025	40800	40800	40800	40800	0
89	20250408	183600	979381025	40800	40800	40800	40800	0
90	20250408	183500	979381025	40800	40800	40800	40800	0
91	20250408	183400	979381025	40800	40800	40800	40800	0
92	20250408	183300	979381025	40800	40800	40800	40800	963
93	20250408	183200	979381025	40800	40800	40800	40800	0
94	20250408	183100	979381025	40800	40800	40800	40800	0
95	20250408	183000	979381025	40800	40800	40800	40800	0
96	20250408	182900	979381025	40800	40800	40800	40800	0
97	20250408	182800	979381025	40800	40800	40800	40800	0
98	20250408	182700	979381025	40800	40800	40800	40800	0
99	20250408	182600	979381025	40800	40800	40800	40800	0
100	20250408	182500	979381025	40800	40800	40800	40800	0
101	20250408	182400	979381025	40800	40800	40800	40800	0
102	20250408	182300	979381025	40800	40800	40800	40800	0
103	20250408	182200	979381025	40800	40800	40800	40800	0
104	20250408	182100	979381025	40800	40800	40800	40800	0
105	20250408	182000	979381025	40800	40800	40800	40800	0
106	20250408	181900	979381025	40800	40800	40800	40800	0
107	20250408	181800	979381025	40800	40800	40800	40800	0
108	20250408	181700	979381025	40800	40800	40800	40800	0
109	20250408	181600	979381025	40800	40800	40800	40800	0
110	20250408	181500	979381025	40800	40800	40800	40800	0
111	20250408	181400	979381025	40800	40800	40800	40800	0
112	20250408	181300	979381025	40800	40800	40800	40800	0
113	20250408	181200	979381025	40800	40800	40800	40800	0
114	20250408	181100	979381025	40800	40800	40800	40800	0
115	20250408	181000	979381025	40800	40800	40800	40800	0
116	20250408	180900	979381025	40800	40800	40800	40800	0
117	20250408	180800	979381025	40800	40800	40800	40800	0
118	20250408	180700	979381025	40800	40800	40800	40800	0
119	20250408	180600	979381025	40800	40800	40800	40800	0
120	20250408	180500	979381025	40800	40800	40800	40800	0
121	20250408	180400	979381025	40800	40800	40800	40800	0
122	20250408	180300	979381025	40800	40800	40800	40800	963
123	20250408	180200	979381025	40800	40800	40800	40800	0
124	20250408	180100	979381025	40800	40800	40800	40800	0
125	20250408	180000	979381025	40800	40800	40800	40800	0
126	20250408	175900	979381025	40800	40800	40800	40800	0
127	20250408	175800	979381025	40800	40800	40800	40800	0
128	20250408	175700	979381025	40800	40800	40800	40800	0
129	20250408	175600	979381025	40800	40800	40800	40800	0
130	20250408	175500	979381025	40800	40800	40800	40800	0
131	20250408	175400	979381025	40800	40800	40800	40800	0
132	20250408	175300	979381025	40800	40800	40800	40800	0
133	20250408	175200	979381025	40800	40800	40800	40800	0
134	20250408	175100	979381025	40800	40800	40800	40800	0
135	20250408	175000	979381025	40800	40800	40800	40800	0
136	20250408	174900	979381025	40800	40800	40800	40800	0
137	20250408	174800	979381025	40800	40800	40800	40800	0
138	20250408	174700	979381025	40800	40800	40800	40800	0
139	20250408	174600	979381025	40800	40800	40800	40800	0
140	20250408	174500	979381025	40800	40800	40800	40800	0
141	20250408	174400	979381025	40800	40800	40800	40800	0
142	20250408	174300	979381025	40800	40800	40800	40800	0
143	20250408	174200	979381025	40800	40800	40800	40800	0
144	20250408	174100	979381025	40800	40800	40800	40800	0
145	20250408	174000	979381025	40800	40800	40800	40800	0
146	20250408	173900	979381025	40800	40800	40800	40800	0
147	20250408	173800	979381025	40800	40800	40800	40800	0
148	20250408	173700	979381025	40800	40800	40800	40800	0
149	20250408	173600	979381025	40800	40800	40800	40800	0
150	20250408	173500	979381025	40800	40800	40800	40800	0
151	20250408	173400	979381025	40800	40800	40800	40800	0
152	20250408	173300	979381025	40800	40800	40800	40800	963
153	20250408	173200	979381025	40800	40800	40800	40800	0
154	20250408	173100	979381025	40800	40800	40800	40800	0
155	20250408	173000	979381025	40800	40800	40800	40800	0
156	20250408	172900	979381025	40800	40800	40800	40800	0
157	20250408	172800	979381025	40800	40800	40800	40800	0
158	20250408	172700	979381025	40800	40800	40800	40800	0
159	20250408	172600	979381025	40800	40800	40800	40800	0
160	20250408	172500	979381025	40800	40800	40800	40800	0
161	20250408	172400	979381025	40800	40800	40800	40800	0
162	20250408	172300	979381025	40800	40800	40800	40800	0
163	20250408	172200	979381025	40800	40800	40800	40800	0
164	20250408	172100	979381025	40800	40800	40800	40800	0
165	20250408	172000	979381025	40800	40800	40800	40800	0
166	20250408	171900	979381025	40800	40800	40800	40800	0
167	20250408	171800	979381025	40800	40800	40800	40800	0
168	20250408	171700	979381025	40800	40800	40800	40800	0
169	20250408	171600	979381025	40800	40800	40800	40800	0
170	20250408	171500	979381025	40800	40800	40800	40800	0
171	20250408	171400	979381025	40800	40800	40800	40800	0
172	20250408	171300	979381025	40800	40800	40800	40800	0
173	20250408	171200	979381025	40800	40800	40800	40800	0
174	20250408	171100	979381025	40800	40800	40800	40800	0
175	20250408	171000	979381025	40800	40800	40800	40800	0
176	20250408	170900	979381025	40800	40800	40800	40800	0
177	20250408	170800	979381025	40800	40800	40800	40800	0
178	20250408	170700	979381025	40800	40800	40800	40800	0
179	20250408	170600	979381025	40800	40800	40800	40800	0
180	20250408	170500	979381025	40800	40800	40800	40800	0
181	20250408	170400	979381025	40800	40800	40800	40800	0
182	20250408	170300	979381025	40800	40800	40800	40800	963
183	20250408	170200	979381025	40800	40800	40800	40800	0
184	20250408	170100	979381025	40800	40800	40800	40800	0
185	20250408	170000	979381025	40800	40800	40800	40800	0
186	20250408	165900	979381025	40800	40800	40800	40800	0
187	20250408	165800	979381025	40800	40800	40800	40800	0
188	20250408	165700	979381025	40800	40800	40800	40800	0
189	20250408	165600	979381025	40800	40800	40800	40800	0
190	20250408	165500	979381025	40800	40800	40800	40800	0
191	20250408	165400	979381025	40800	40800	40800	40800	0
192	20250408	165300	979381025	40800	40800	40800	40800	0
193	20250408	165200	979381025	40800	40800	40800	40800	0
194	20250408	165100	979381025	40800	40800	40800	40800	0
195	20250408	165000	979381025	40800	40800	40800	40800	0
196	20250408	164900	979381025	40800	40800	40800	40800	0
197	20250408	164800	979381025	40800	40800	40800	40800	0
198	20250408	164700	979381025	40800	40800	40800	40800	0
199	20250408	164600	979381025	40800	40800	40800	40800	0
200	20250408	164500	979381025	40800	40800	40800	40800	0
201	20250408	164400	979381025	40800	40800	40800	40800	0
202	20250408	164300	979381025	40800	40800	40800	40800	0
203	20250408	164200	979381025	40800	40800	40800	40800	0
204	20250408	164100	979381025	40800	40800	40800	40800	0
205	20250408	164000	979381025	40800	40800	40800	40800	0
206	20250408	163900	979381025	40800	40800	40800	40800	0
207	20250408	163800	979381025	40800	40800	40800	40800	0
208	20250408	163700	979381025	40800	40800	40800	40800	0
209	20250408	163600	979381025	40800	40800	40800	40800	0
210	20250408	163500	979381025	40800	40800	40800	40800	0
211	20250408	163400	979381025	40800	40800	40800	40800	0
212	20250408	163300	979381025	40800	40800	40800	40800	963
213	20250408	163200	979381025	40800	40800	40800	40800	0
214	20250408	163100	979381025	40800	40800	40800	40800	0
215	20250408	163000	979381025	40800	40800	40800	40800	0
216	20250408	162900	979381025	40800	40800	40800	40800	0
217	20250408	162800	979381025	40800	40800	40800	40800	0
218	20250408	162700	979381025	40800	40800	40800	40800	0
219	20250408	162600	979381025	40800	40800	40800	40800	0
220	20250408	162500	979381025	40800	40800	40800	40800	0
221	20250408	162400	979381025	40800	40800	40800	40800	0
222	20250408	162300	979381025	40800	40800	40800	40800	0
223	20250408	162200	979381025	40800	40800	40800	40800	0
224	20250408	162100	979381025	40800	40800	40800	40800	0
225	20250408	162000	979381025	40800	40800	40800	40800	0
226	20250408	161900	979381025	40800	40800	40800	40800	0
227	20250408	161800	979381025	40800	40800	40800	40800	0
228	20250408	161700	979381025	40800	40800	40800	40800	0
229	20250408	161600	979381025	40800	40800	40800	40800	0
230	20250408	161500	979381025	40800	40800	40800	40800	0
231	20250408	161400	979381025	40800	40800	40800	40800	0
232	20250408	161300	979381025	40800	40800	40800	40800	0
233	20250408	161200	979381025	40800	40800	40800	40800	0
234	20250408	161100	979381025	40800	40800	40800	40800	0
235	20250408	161000	979381025	40800	40800	40800	40800	0
236	20250408	160900	979381025	40800	40800	40800	40800	0
237	20250408	160800	979381025	40800	40800	40800	40800	0
238	20250408	160700	979381025	40800	40800	40800	40800	0
239	20250408	160600	979381025	40800	40800	40800	40800	0
240	20250408	160500	979381025	40800	40800	40800	40800	0
241	20250408	160400	979381025	40800	40800	40800	40800	0
242	20250408	160300	979381025	40800	40800	40800	40800	963
243	20250408	160200	979381025	40800	40800	40800	40800	0
244	20250408	160100	979381025	40800	40800	40800	40800	0
245	20250408	160000	979381025	40800	40800	40800	40800	0
246	20250408	155900	979381025	40800	40800	40800	40800	0
247	20250408	155800	979381025	40800	40800	40800	40800	0
248	20250408	155700	979381025	40800	40800	40800	40800	0
249	20250408	155600	979381025	40800	40800	40800	40800	0
250	20250408	155500	979381025	40800	40800	40800	40800	0
251	20250408	155400	979381025	40800	40800	40800	40800	0
252	20250408	155300	979381025	40800	40800	40800	40800	0
253	20250408	155200	979381025	40800	40800	40800	40800	0
254	20250408	155100	979381025	40800	40800	40800	40800	0
255	20250408	155000	979381025	40800	40800	40800	40800	0
256	20250408	154900	979381025	40800	40800	40800	40800	0
257	20250408	154800	979381025	40800	40800	40800	40800	0
258	20250408	154700	979381025	40800	40800	40800	40800	0
259	20250408	154600	979381025	40800	40800	40800	40800	0
260	20250408	154500	979381025	40800	40800	40800	40800	0
261	20250408	154400	979381025	40800	40800	40800	40800	0
262	20250408	154300	979381025	40800	40800	40800	40800	0
263	20250408	154200	979381025	40800	40800	40800	40800	0
264	20250408	154100	979381025	40800	40800	40800	40800	0
265	20250408	154000	979381025	40800	40800	40800	40800	0
266	20250408	153900	979381025	40800	40800	40800	40800	0
267	20250408	153800	979381025	40800	40800	40800	40800	0
268	20250408	153700	979381025	40800	40800	40800	40800	0
269	20250408	153600	979381025	40800	40800	40800	40800	0
270	20250408	153500	979381025	40800	40800	40800	40800	0
271	20250408	153400	979381025	40800	40800	40800	40800	0
272	20250408	153300	979381025	40800	40800	40800	40800	963
273	20250408	153200	979381025	40800	40800	40800	40800	0
274	20250408	153100	979381025	40800	40800	40800	40800	0
275	20250408	153000	979381025	40800	40800	40800	40800	963
276	20250408	152900	940090625	40800	40800	40800	40800	0
277	20250408	152800	940090625	40800	40800	40800	40800	0
278	20250408	152700	940090625	40800	40800	40800	40800	0
279	20250408	152600	940090625	40800	40800	40800	40800	0
280	20250408	152500	940090625	40800	40800	40800	40800	0
281	20250408	152400	940090625	40800	40800	40800	40800	0
282	20250408	152300	940090625	40800	40800	40800	40800	0
283	20250408	152200	940090625	40800	40800	40800	40800	0
284	20250408	152100	940090625	40800	40800	40800	40800	0
285	20250408	152000	940090625	40800	40800	40800	40800	0
286	20250408	151900	940090625	40800	40800	40850	40800	36
287	20250408	151800	938621775	40800	41000	41000	40800	173
288	20250408	151700	931560025	40950	41000	41000	40950	32
289	20250408	151600	930249375	41000	40900	41000	40900	191
290	20250408	151500	922428625	40950	40800	40950	40800	136
291	20250408	151400	916869525	40800	40900	40900	40800	23
292	20250408	151300	915930575	40900	40950	41000	40900	40
293	20250408	151200	914292875	40850	40950	41000	40800	106
294	20250408	151100	909960275	40950	40950	41000	40950	9
295	20250408	151000	909591475	41100	41000	41150	41000	68
296	20250408	150900	906800875	41050	41200	41200	41050	10
297	20250408	150800	906389625	41200	41150	41200	41050	78
298	20250408	150700	903183725	41200	41000	41200	41000	84
299	20250408	150600	899736025	41000	40950	41000	40950	113
300	20250408	150500	895108475	40950	40950	41000	40950	44
301	20250408	150400	893306375	40950	40950	40950	40950	37
302	20250408	150300	891791225	40950	41150	41200	40950	26
303	20250408	150200	890723775	41200	41000	41200	41000	186
304	20250408	150100	883086325	41000	40950	41000	40950	11
305	20250408	150000	882635825	40900	40900	40900	40900	1
306	20250408	145900	882594925	40950	40950	40950	40950	17
307	20250408	145800	881898775	41150	40950	41150	40950	121
308	20250408	145700	876935275	40950	40900	40950	40900	55
309	20250408	145600	874685675	40950	40950	41000	40950	87
310	20250408	145500	871121675	41000	41000	41000	41000	26
311	20250408	145400	870055675	41000	41000	41000	40800	117
312	20250408	145300	865274275	41000	41000	41000	41000	0
313	20250408	145200	865274275	41000	40850	41050	40800	490
314	20250408	145100	845247175	40750	40700	40750	40700	11
315	20250408	145000	844799225	40700	40850	40850	40700	18
316	20250408	144900	844066325	40850	40800	40850	40700	124
317	20250408	144800	839012925	40800	40850	41000	40800	213
318	20250408	144700	830321175	40850	40850	40850	40850	12
319	20250408	144600	829830975	41000	40900	41000	40850	22
320	20250408	144500	828931675	40900	40900	40900	40900	1
321	20250408	144400	828890775	40950	41000	41000	40950	32
322	20250408	144300	827579225	41050	41050	41050	41050	0
323	20250408	144200	827579225	41050	41050	41050	41050	30
324	20250408	144100	826347725	41000	41000	41000	41000	1
325	20250408	144000	826306725	41000	41050	41050	41000	58
326	20250408	143900	823925975	41050	41100	41100	41050	61
327	20250408	143800	821419125	41100	41100	41150	41100	8
328	20250408	143700	821090125	41100	41000	41100	41000	11
329	20250408	143600	820638425	41150	41100	41150	41100	48
330	20250408	143500	818665525	41100	41000	41100	41000	100
331	20250408	143400	814561375	41050	41050	41100	40900	24
332	20250408	143300	813575825	41100	41100	41100	41100	0
333	20250408	143200	813575825	41100	41050	41100	41050	76
334	20250408	143100	810455975	41050	41050	41100	41050	53
335	20250408	143000	808279775	40900	41050	41050	40900	7
336	20250408	142900	807992725	41100	41000	41100	41000	19
337	20250408	142800	807212625	41000	41050	41050	41000	3
338	20250408	142700	807089575	41050	41100	41100	41050	42
339	20250408	142600	805364975	41000	41150	41150	41000	8
340	20250408	142500	805036075	41000	41000	41000	41000	1
341	20250408	142400	804995075	41000	41050	41050	41000	15
342	20250408	142300	804379425	41050	41100	41100	41050	2
343	20250408	142200	804297275	41100	41100	41150	41100	51
344	20250408	142100	802199825	41150	41100	41150	40900	37
345	20250408	142000	800679025	41150	41150	41150	41150	0
346	20250408	141900	800679025	41150	40900	41150	40900	8
347	20250408	141800	800351325	41150	41150	41150	41150	3
348	20250408	141700	800227875	40950	41150	41150	40950	68
349	20250408	141600	797439825	41050	41050	41050	41050	3
350	20250408	141500	797316675	41050	41050	41150	41050	4
351	20250408	141400	797152275	41050	41050	41150	41050	6
352	20250408	141300	796905675	41050	41050	41150	41050	5
353	20250408	141200	796700125	41050	41050	41150	41050	6
354	20250408	141100	796453725	41050	41150	41250	41050	32
355	20250408	141000	795137375	41200	41250	41250	41200	8
356	20250408	140900	794807675	41300	41300	41300	41300	0
357	20250408	140800	794807675	41300	41300	41300	41200	74
358	20250408	140700	791756725	41300	41300	41300	41300	45
359	20250408	140600	789898225	41300	41300	41300	41300	1
360	20250408	140500	789856925	41200	41250	41300	41200	31
361	20250408	140400	788579075	41250	41200	41250	41200	90
362	20250408	140300	784868375	41250	41250	41250	41250	3
363	20250408	140200	784744625	41250	41250	41250	41200	24
364	20250408	140100	783755625	41250	41200	41250	41200	66
365	20250408	140000	781035275	41200	41200	41200	41200	4
366	20250408	135900	780870475	41200	41100	41200	41100	68
367	20250408	135800	778073075	41100	41150	41150	41100	8
368	20250408	135700	777744225	41150	41100	41150	41100	4
369	20250408	135600	777579725	41150	41050	41200	41050	148
370	20250408	135500	771498675	41050	41000	41050	41000	8
371	20250408	135400	771170575	41050	41050	41050	41050	0
372	20250408	135300	771170575	41050	41050	41050	41050	3
373	20250408	135200	771047425	41000	41000	41050	41000	28
374	20250408	135100	769899375	41000	41050	41050	40750	278
375	20250408	135000	758562525	40950	41000	41000	40950	28
376	20250408	134900	757414775	41000	41000	41000	41000	2
377	20250408	134800	757332775	41000	40950	41000	40950	28
378	20250408	134700	756186125	40950	40900	40950	40800	166
379	20250408	134600	749398275	40850	40850	40850	40850	1
380	20250408	134500	749357425	40850	40850	40900	40850	31
381	20250408	134400	748090975	40900	40900	40900	40850	22
382	20250408	134300	747192125	40900	40900	40900	40900	0
383	20250408	134200	747192125	40900	40850	40900	40850	12
384	20250408	134100	746701775	40850	40900	40900	40850	7
385	20250408	134000	746415775	40900	40850	41050	40750	330
386	20250408	133900	732945825	40850	40850	40850	40850	3
387	20250408	133800	732823275	41050	40800	41050	40800	8
388	20250408	133700	732496375	40850	41050	41050	40850	42
389	20250408	133600	730779325	41050	40850	41050	40850	2
390	20250408	133500	730697425	40850	40850	40850	40850	22
391	20250408	133400	729798725	40850	40850	41050	40850	132
392	20250408	133300	724405125	41050	41050	41050	40900	85
393	20250408	133200	720927875	41050	41050	41050	41050	3
394	20250408	133100	720804725	41050	41050	41050	41050	1
395	20250408	133000	720763675	41050	40900	41050	40900	4
396	20250408	132900	720599925	40950	41050	41050	40950	12
397	20250408	132800	720108225	41050	41050	41050	41050	0
398	20250408	132700	720108225	41050	40900	41050	40900	83
399	20250408	132600	716701525	41050	40900	41050	40900	5
400	20250408	132500	716496575	40900	40950	41050	40900	36
401	20250408	132400	715022375	40950	41050	41050	40950	526
402	20250408	132300	693456825	41150	41150	41150	41050	73
403	20250408	132200	690456225	41150	41150	41150	41150	2
404	20250408	132100	690373925	41150	41150	41150	41150	3
405	20250408	132000	690250475	41000	41100	41250	41000	103
406	20250408	131900	686021775	41250	41250	41250	41250	1
407	20250408	131800	685980525	41050	41150	41250	41050	288
408	20250408	131700	674144475	41150	41300	41300	41150	44
409	20250408	131600	672331525	41300	41300	41300	41300	0
410	20250408	131500	672331525	41300	41250	41300	41250	50
411	20250408	131400	670268875	41250	41250	41350	41250	7
412	20250408	131300	669980025	41300	41300	41300	41300	44
413	20250408	131200	668162825	41600	41250	41850	41250	364
414	20250408	131100	653105325	41200	41200	41200	41200	17
415	20250408	131000	652404925	41250	41250	41250	41250	30
416	20250408	130900	651167425	41150	41200	41200	41150	18
417	20250408	130800	650425875	41250	41150	41250	41150	4
418	20250408	130700	650260975	41200	41250	41250	41200	19
419	20250408	130600	649478075	41250	41250	41250	41250	3
420	20250408	130500	649354325	41200	41200	41200	41200	3
421	20250408	130400	649230725	41150	41150	41150	41150	14
422	20250408	130300	648654625	41200	41150	41200	41150	35
423	20250408	130200	647214275	41150	41200	41200	41150	27
424	20250408	130100	646103175	41200	41200	41200	41200	0
425	20250408	130000	646103175	41200	41200	41200	41200	27
426	20250408	125900	644990775	41200	41200	41200	41200	17
427	20250408	125800	644290375	41200	41200	41200	41200	20
428	20250408	125700	643466375	41150	41150	41150	41150	9
429	20250408	125600	643096025	41200	41200	41200	41200	18
430	20250408	125500	642354425	41150	41150	41150	41150	3
431	20250408	125400	642230975	41200	41200	41200	41200	5
432	20250408	125300	642024975	41250	41250	41250	41250	10
433	20250408	125200	641612475	41300	41200	41300	41150	157
434	20250408	125100	635151025	41200	41200	41200	41200	0
435	20250408	125000	635151025	41200	41200	41200	41200	3
436	20250408	124900	635027425	41300	41300	41300	41300	0
437	20250408	124800	635027425	41300	41200	41300	41150	66
438	20250408	124700	632310925	41150	41150	41150	41150	0
439	20250408	124600	632310925	41150	41150	41150	41150	0
440	20250408	124500	632310925	41150	41150	41150	41150	72
441	20250408	124400	629348125	41200	41200	41200	41200	2
442	20250408	124300	629265725	41250	41250	41250	41250	45
443	20250408	124200	627409475	41150	41150	41150	41150	4
444	20250408	124100	627244875	41300	41200	41300	41200	7
445	20250408	124000	626956275	41300	41300	41300	41300	0
446	20250408	123900	626956275	41300	41300	41300	41300	3
447	20250408	123800	626832375	41300	41300	41350	41300	62
448	20250408	123700	624270625	41200	41250	41300	41200	386
449	20250408	123600	608356675	41300	41300	41300	41300	0
450	20250408	123500	608356675	41300	41300	41300	41300	5
451	20250408	123400	608150175	41300	41300	41300	41300	108
452	20250408	123300	603689775	41300	41300	41300	41300	3
453	20250408	123200	603565875	41300	41300	41300	41300	31
454	20250408	123100	602285575	41300	41300	41300	41300	27
455	20250408	123000	601170475	41300	41250	41300	41250	5
456	20250408	122900	600964175	41300	41300	41300	41300	0
457	20250408	122800	600964175	41300	41300	41300	41300	39
458	20250408	122700	599353475	41300	41250	41300	41250	45
459	20250408	122600	597496775	41250	41250	41250	41250	3
460	20250408	122500	597373025	41250	41300	41300	41250	3
461	20250408	122400	597249175	41350	41350	41350	41350	3
462	20250408	122300	597125125	41350	41300	41350	41300	15
463	20250408	122200	596505575	41250	41250	41250	41250	1
464	20250408	122100	596464325	41250	41350	41350	41250	6
465	20250408	122000	596216525	41350	41350	41350	41350	1
466	20250408	121900	596175175	41350	41300	41350	41250	55
467	20250408	121800	593906125	41350	41350	41350	41350	4
468	20250408	121700	593740725	41300	41300	41300	41300	1
469	20250408	121600	593699425	41300	41200	41300	41200	98
470	20250408	121500	589657275	41250	41250	41250	41250	1
471	20250408	121400	589616025	41250	41300	41300	41250	31
472	20250408	121300	588337125	41350	41350	41350	41350	4
473	20250408	121200	588171725	41350	41350	41350	41350	0
474	20250408	121100	588171725	41350	41400	41400	41300	112
475	20250408	121000	583545375	41400	41450	41450	41400	105
476	20250408	120900	579198325	41400	41400	41400	41400	1
477	20250408	120800	579156925	41400	41400	41400	41400	208
478	20250408	120700	570545725	41500	41400	41500	41400	3
479	20250408	120600	570421325	41500	41500	41500	41500	1
480	20250408	120500	570379825	41450	41500	41500	41400	29
481	20250408	120400	569177675	41500	41500	41500	41500	234
482	20250408	120300	559466675	41550	41550	41550	41550	0
483	20250408	120200	559466675	41550	41600	41600	41450	24
484	20250408	120100	558471375	41600	41600	41600	41600	2
485	20250408	120000	558388175	41600	41600	41600	41600	1
486	20250408	115900	558346575	41600	41550	41600	41550	7
487	20250408	115800	558055625	41550	41600	41600	41550	13
488	20250408	115700	557515425	41350	41350	41350	41350	0
489	20250408	115600	557515425	41350	41350	41350	41350	66
490	20250408	115500	554786325	41600	41500	41600	41400	55
491	20250408	115400	552506975	41600	41600	41600	41600	2
492	20250408	115300	552423775	41600	41600	41600	41600	2
493	20250408	115200	552340575	41550	41600	41600	41550	2
494	20250408	115100	552257425	41600	41600	41600	41600	9
495	20250408	115000	551883025	41600	41550	41600	41550	9
496	20250408	114900	551508875	41550	41650	41650	41550	12
497	20250408	114800	551009275	41500	41650	41650	41500	74
498	20250408	114700	547929575	41600	41500	41600	41500	8
499	20250408	114600	547597075	41650	41650	41650	41650	1
500	20250408	114500	547555425	41450	41500	41700	41450	531
501	20250408	114400	525543725	41700	41700	41700	41700	1
502	20250408	114300	525502025	41700	41500	41700	41500	3
503	20250408	114200	525377325	41500	41500	41500	41500	8
504	20250408	114100	525045325	41450	41700	41700	41450	6
505	20250408	114000	524796275	41500	41500	41500	41500	105
506	20250408	113900	520438775	41750	41750	41750	41750	2
507	20250408	113800	520355275	41750	41750	41750	41750	3
508	20250408	113700	520230025	41750	41750	41750	41750	0
509	20250408	113600	520230025	41750	41550	41750	41500	3
510	20250408	113500	520105225	41600	41800	41800	41600	7
511	20250408	113400	519813625	41800	41800	41800	41800	1
512	20250408	113300	519771825	41800	41800	41800	41800	3
513	20250408	113200	519646425	41800	41800	41800	41800	0
514	20250408	113100	519646425	41800	41850	41850	41600	40
515	20250408	113000	517981475	41850	41850	41850	41850	0
516	20250408	112900	517981475	41850	41800	41850	41800	69
517	20250408	112800	515096225	41850	41700	41850	41700	173
518	20250408	112700	507876625	41700	41700	41700	41700	9
519	20250408	112600	507501325	41700	41700	41750	41700	82
520	20250408	112500	504081875	41550	41550	41550	41550	0
521	20250408	112400	504081875	41550	41700	41700	41550	22
522	20250408	112300	503166625	41650	41700	41700	41650	15
523	20250408	112200	502541675	41750	41700	41750	41700	29
524	20250408	112100	501330975	41700	41750	41750	41700	28
525	20250408	112000	500162275	41750	41850	41850	41750	68
526	20250408	111900	497322575	41900	41850	41900	41850	16
527	20250408	111800	496652925	41800	41750	41800	41550	57
528	20250408	111700	494272325	41750	41700	41750	41700	32
529	20250408	111600	492937625	41700	41700	41700	41700	46
530	20250408	111500	491019425	41700	41700	41700	41700	0
531	20250408	111400	491019425	41700	41700	41700	41700	0
532	20250408	111300	491019425	41700	41750	41750	41700	56
533	20250408	111200	488683825	41750	41700	41750	41700	6
534	20250408	111100	488433475	41700	41750	41750	41700	54
535	20250408	111000	486181075	41750	41650	41800	41550	41
536	20250408	110900	484470375	41800	41800	41800	41800	0
537	20250408	110800	484470375	41800	41800	41800	41800	1
538	20250408	110700	484428575	41850	41850	41850	41850	0
539	20250408	110600	484428575	41850	41850	41850	41850	0
540	20250408	110500	484428575	41850	41900	41900	41850	26
541	20250408	110400	483339275	41900	41900	41900	41900	47
542	20250408	110300	481369975	41950	41950	41950	41950	1
543	20250408	110200	481328025	41950	41950	42000	41950	34
544	20250408	110100	479900925	42000	42000	42000	42000	65
545	20250408	110000	477170925	41850	41850	41850	41850	20
546	20250408	105900	476333925	42050	42050	42050	42050	1
547	20250408	105800	476291875	41600	41600	41600	41600	1
548	20250408	105700	476250275	42000	42000	42000	42000	0
549	20250408	105600	476250275	42000	41900	42050	41850	211
550	20250408	105500	467393825	42050	41850	42050	41850	98
551	20250408	105400	463282575	41850	41500	41850	41500	24
552	20250408	105300	462284825	41500	41800	41850	41500	64
553	20250408	105200	459611925	41900	41900	41900	41900	0
554	20250408	105100	459611925	41900	41800	41900	41800	19
555	20250408	105000	458816225	41950	41950	41950	41950	10
556	20250408	104900	458396725	41950	41800	41950	41800	96
557	20250408	104800	454383175	41950	41850	41950	41850	25
558	20250408	104700	453335275	41900	41900	41900	41900	2
559	20250408	104600	453251475	41850	41800	41850	41800	11
560	20250408	104500	452791575	41750	41750	41800	41750	27
561	20250408	104400	451664225	41750	41750	41750	41550	45
562	20250408	104300	449791225	41850	41850	41850	41800	47
563	20250408	104200	447825225	41900	41900	41900	41900	5
564	20250408	104100	447615725	41750	41750	41750	41750	19
565	20250408	104000	446822475	41950	41700	41950	41700	125
566	20250408	103900	441589425	41750	41750	41750	41750	8
567	20250408	103800	441255425	41900	41900	41900	41900	5
568	20250408	103700	441045925	41950	41950	42000	41900	146
569	20250408	103600	434920875	41950	41950	41950	41950	0
570	20250408	103500	434920875	41950	41800	41950	41800	76
571	20250408	103400	431736825	41850	41850	41850	41850	3
572	20250408	103300	431611275	41800	41800	41800	41800	27
573	20250408	103200	430482675	41800	41800	41850	41800	21
574	20250408	103100	429604825	41800	41800	41800	41800	10
575	20250408	103000	429186825	41800	41800	41800	41800	0
576	20250408	102900	429186825	41800	41800	41800	41800	5
577	20250408	102800	428977825	41800	41950	41950	41800	35
578	20250408	102700	427512025	41900	41900	41900	41900	83
579	20250408	102600	424034325	41850	41750	41850	41750	37
580	20250408	102500	422487825	41800	41750	41800	41750	28
581	20250408	102400	421318675	41700	41550	41800	41550	83
582	20250408	102300	417859425	41500	41500	41500	41500	158
583	20250408	102200	411302425	41650	41500	41650	41250	307
584	20250408	102100	398532075	41450	41450	41450	41450	0
585	20250408	102000	398532075	41450	41500	41550	41250	32
586	20250408	101900	397206025	41550	41550	41550	41550	3
587	20250408	101800	397081375	41500	41500	41500	41500	1
588	20250408	101700	397039875	41500	41550	41550	41100	15
589	20250408	101600	396417525	41550	41550	41550	41550	0
590	20250408	101500	396417525	41550	41600	41650	41100	45
591	20250408	101400	394547925	41400	41400	41400	41400	46
592	20250408	101300	392643525	41400	41400	41400	41400	2
593	20250408	101200	392560725	41400	41400	41400	41400	2
594	20250408	101100	392477925	41350	41300	41350	41300	12
595	20250408	101000	391982225	41300	41400	41400	41300	42
596	20250408	100900	390246525	41400	41200	41400	41200	136
597	20250408	100800	384630625	41300	41150	41300	41100	229
598	20250408	100700	375207575	41400	41400	41400	41400	0
599	20250408	100600	375207575	41400	41300	41450	41150	182
600	20250408	100500	367706325	41550	41550	41550	41550	0
601	20250408	100400	367706325	41550	41500	41550	41500	40
602	20250408	100300	366046275	41500	41500	41500	41500	0
603	20250408	100200	366046275	41500	41500	41500	41500	1
604	20250408	100100	366004775	41300	41300	41300	41300	0
605	20250408	100000	366004775	41300	41300	41300	41300	138
606	20250408	095900	360305375	41300	41300	41550	41300	45
607	20250408	095800	358440625	41300	41350	41350	41300	139
608	20250408	095700	352693975	41350	41550	41600	41350	38
609	20250408	095600	351117925	41550	41400	41650	41400	51
610	20250408	095500	348999475	41400	41400	41400	41400	70
611	20250408	095400	346101475	41400	41400	41400	41400	25
612	20250408	095300	345066475	41600	41400	41600	41400	31
613	20250408	095200	343781875	41400	41400	41400	41400	22
614	20250408	095100	342871075	41400	41800	41800	41400	51
615	20250408	095000	340753025	41400	41350	41600	41350	62
616	20250408	094900	338181425	41350	41350	41350	41350	30
617	20250408	094800	336940925	41350	41350	41600	41350	48
618	20250408	094700	334951625	41350	41350	41700	41350	70
619	20250408	094600	332051325	41350	41550	41700	41350	245
620	20250408	094500	321891125	41550	41550	41750	41450	207
621	20250408	094400	313285225	41650	41700	41700	41650	100
622	20250408	094300	309119275	41700	41700	41950	41700	51
623	20250408	094200	306990325	41800	41850	41900	41700	85
624	20250408	094100	303433775	41700	41750	41900	41650	127
625	20250408	094000	298124175	41750	41600	41950	41600	109
626	20250408	093900	293568175	41600	41700	41850	41500	785
627	20250408	093800	260921925	41700	41850	41850	41700	151
628	20250408	093700	254616625	41850	41850	41850	41850	0
629	20250408	093600	254616625	41850	41850	41850	41850	36
630	20250408	093500	253110025	41800	41900	41950	41800	129
631	20250408	093400	247710925	42150	42150	42150	42150	0
632	20250408	093300	247710925	42150	42150	42150	42150	39
633	20250408	093200	246067075	42150	42150	42150	42150	238
634	20250408	093100	236035375	42100	42150	42150	42100	14
635	20250408	093000	235445925	41900	42100	42100	41900	14
636	20250408	092900	234856925	42100	42100	42100	42100	12
637	20250408	092800	234351725	41900	42100	42150	41850	164
638	20250408	092700	227445425	42100	42100	42100	42100	2
639	20250408	092600	227361225	42000	41800	42000	41800	69
640	20250408	092500	224463425	42000	41800	42000	41800	8
641	20250408	092400	224128825	41850	41850	41850	41850	0
642	20250408	092300	224128825	41850	42150	42650	41800	617
643	20250408	092200	198135375	42150	42100	42150	42100	16
644	20250408	092100	197461425	41900	41850	41900	41850	71
645	20250408	092000	194490025	42150	41900	42150	41900	45
646	20250408	091900	192598825	42100	42150	42150	42000	82
647	20250408	091800	189147275	42150	42400	42400	41950	96
648	20250408	091700	185114625	42150	42150	42150	42150	6
649	20250408	091600	184861725	42100	42600	42600	42100	97
650	20250408	091500	180754525	42650	42650	42650	42650	1
651	20250408	091400	180711875	42700	42350	42700	42100	607
652	20250408	091300	154975275	42350	42100	42350	42100	16
653	20250408	091200	154300975	42350	42400	42400	42150	190
654	20250408	091100	146249525	42150	41950	42500	41950	1500
655	20250408	091000	83031525	41950	41950	41950	41900	101
656	20250408	090900	78795075	41700	41700	41700	41700	0
657	20250408	090800	78795075	41700	41700	41950	41700	73
658	20250408	090700	75740125	41650	41550	41650	41550	350
659	20250408	090600	61191000	41550	41550	41750	41550	59
660	20250408	090500	58738350	41550	41550	41750	41550	48
661	20250408	090400	56740700	41500	41500	41500	41500	51
662	20250408	090300	54624200	41600	41400	41600	41400	216
663	20250408	090200	45669500	41400	41600	41650	41350	78
664	20250408	090100	42423000	41350	41850	41850	41150	203
665	20250408	090000	34029000	41250	41600	41800	41250	818