KissMeData/402030/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	211000	1579997600	24000	24000	24000	24000	1167
3	20250410	210900	1579997600	24000	24000	24000	24000	0
4	20250410	210800	1579997600	24000	24000	24000	24000	0
5	20250410	210700	1579997600	24000	24000	24000	24000	0
6	20250410	210600	1579997600	24000	24000	24000	24000	0
7	20250410	210500	1579997600	24000	24000	24000	24000	0
8	20250410	210400	1579997600	24000	24000	24000	24000	0
9	20250410	210300	1579997600	24000	24000	24000	24000	0
10	20250410	210200	1579997600	24000	24000	24000	24000	0
11	20250410	210100	1579997600	24000	24000	24000	24000	0
12	20250410	210000	1579997600	24000	24000	24000	24000	0
13	20250410	205900	1579997600	24000	24000	24000	24000	0
14	20250410	205800	1579997600	24000	24000	24000	24000	0
15	20250410	205700	1579997600	24000	24000	24000	24000	0
16	20250410	205600	1579997600	24000	24000	24000	24000	0
17	20250410	205500	1579997600	24000	24000	24000	24000	0
18	20250410	205400	1579997600	24000	24000	24000	24000	0
19	20250410	205300	1579997600	24000	24000	24000	24000	0
20	20250410	205200	1579997600	24000	24000	24000	24000	0
21	20250410	205100	1579997600	24000	24000	24000	24000	0
22	20250410	205000	1579997600	24000	24000	24000	24000	0
23	20250410	204900	1579997600	24000	24000	24000	24000	0
24	20250410	204800	1579997600	24000	24000	24000	24000	0
25	20250410	204700	1579997600	24000	24000	24000	24000	0
26	20250410	204600	1579997600	24000	24000	24000	24000	0
27	20250410	204500	1579997600	24000	24000	24000	24000	0
28	20250410	204400	1579997600	24000	24000	24000	24000	0
29	20250410	204300	1579997600	24000	24000	24000	24000	0
30	20250410	204200	1579997600	24000	24000	24000	24000	0
31	20250410	204100	1579997600	24000	24000	24000	24000	0
32	20250410	204000	1579997600	24000	24000	24000	24000	1167
33	20250410	203900	1579997600	24000	24000	24000	24000	0
34	20250410	203800	1579997600	24000	24000	24000	24000	0
35	20250410	203700	1579997600	24000	24000	24000	24000	0
36	20250410	203600	1579997600	24000	24000	24000	24000	0
37	20250410	203500	1579997600	24000	24000	24000	24000	0
38	20250410	203400	1579997600	24000	24000	24000	24000	0
39	20250410	203300	1579997600	24000	24000	24000	24000	0
40	20250410	203200	1579997600	24000	24000	24000	24000	0
41	20250410	203100	1579997600	24000	24000	24000	24000	0
42	20250410	203000	1579997600	24000	24000	24000	24000	0
43	20250410	202900	1579997600	24000	24000	24000	24000	0
44	20250410	202800	1579997600	24000	24000	24000	24000	0
45	20250410	202700	1579997600	24000	24000	24000	24000	0
46	20250410	202600	1579997600	24000	24000	24000	24000	0
47	20250410	202500	1579997600	24000	24000	24000	24000	0
48	20250410	202400	1579997600	24000	24000	24000	24000	0
49	20250410	202300	1579997600	24000	24000	24000	24000	0
50	20250410	202200	1579997600	24000	24000	24000	24000	0
51	20250410	202100	1579997600	24000	24000	24000	24000	0
52	20250410	202000	1579997600	24000	24000	24000	24000	0
53	20250410	201900	1579997600	24000	24000	24000	24000	0
54	20250410	201800	1579997600	24000	24000	24000	24000	0
55	20250410	201700	1579997600	24000	24000	24000	24000	0
56	20250410	201600	1579997600	24000	24000	24000	24000	0
57	20250410	201500	1579997600	24000	24000	24000	24000	0
58	20250410	201400	1579997600	24000	24000	24000	24000	0
59	20250410	201300	1579997600	24000	24000	24000	24000	0
60	20250410	201200	1579997600	24000	24000	24000	24000	0
61	20250410	201100	1579997600	24000	24000	24000	24000	0
62	20250410	201000	1579997600	24000	24000	24000	24000	1167
63	20250410	200900	1579997600	24000	24000	24000	24000	0
64	20250410	200800	1579997600	24000	24000	24000	24000	0
65	20250410	200700	1579997600	24000	24000	24000	24000	0
66	20250410	200600	1579997600	24000	24000	24000	24000	0
67	20250410	200500	1579997600	24000	24000	24000	24000	0
68	20250410	200400	1579997600	24000	24000	24000	24000	0
69	20250410	200300	1579997600	24000	24000	24000	24000	0
70	20250410	200200	1579997600	24000	24000	24000	24000	0
71	20250410	200100	1579997600	24000	24000	24000	24000	0
72	20250410	200000	1579997600	24000	24000	24000	24000	0
73	20250410	195900	1579997600	24000	24000	24000	24000	0
74	20250410	195800	1579997600	24000	24000	24000	24000	0
75	20250410	195700	1579997600	24000	24000	24000	24000	0
76	20250410	195600	1579997600	24000	24000	24000	24000	0
77	20250410	195500	1579997600	24000	24000	24000	24000	0
78	20250410	195400	1579997600	24000	24000	24000	24000	0
79	20250410	195300	1579997600	24000	24000	24000	24000	0
80	20250410	195200	1579997600	24000	24000	24000	24000	0
81	20250410	195100	1579997600	24000	24000	24000	24000	0
82	20250410	195000	1579997600	24000	24000	24000	24000	0
83	20250410	194900	1579997600	24000	24000	24000	24000	0
84	20250410	194800	1579997600	24000	24000	24000	24000	0
85	20250410	194700	1579997600	24000	24000	24000	24000	0
86	20250410	194600	1579997600	24000	24000	24000	24000	0
87	20250410	194500	1579997600	24000	24000	24000	24000	0
88	20250410	194400	1579997600	24000	24000	24000	24000	0
89	20250410	194300	1579997600	24000	24000	24000	24000	0
90	20250410	194200	1579997600	24000	24000	24000	24000	0
91	20250410	194100	1579997600	24000	24000	24000	24000	0
92	20250410	194000	1579997600	24000	24000	24000	24000	1167
93	20250410	193900	1579997600	24000	24000	24000	24000	0
94	20250410	193800	1579997600	24000	24000	24000	24000	0
95	20250410	193700	1579997600	24000	24000	24000	24000	0
96	20250410	193600	1579997600	24000	24000	24000	24000	0
97	20250410	193500	1579997600	24000	24000	24000	24000	0
98	20250410	193400	1579997600	24000	24000	24000	24000	0
99	20250410	193300	1579997600	24000	24000	24000	24000	0
100	20250410	193200	1579997600	24000	24000	24000	24000	0
101	20250410	193100	1579997600	24000	24000	24000	24000	0
102	20250410	193000	1579997600	24000	24000	24000	24000	0
103	20250410	192900	1579997600	24000	24000	24000	24000	0
104	20250410	192800	1579997600	24000	24000	24000	24000	0
105	20250410	192700	1579997600	24000	24000	24000	24000	0
106	20250410	192600	1579997600	24000	24000	24000	24000	0
107	20250410	192500	1579997600	24000	24000	24000	24000	0
108	20250410	192400	1579997600	24000	24000	24000	24000	0
109	20250410	192300	1579997600	24000	24000	24000	24000	0
110	20250410	192200	1579997600	24000	24000	24000	24000	0
111	20250410	192100	1579997600	24000	24000	24000	24000	0
112	20250410	192000	1579997600	24000	24000	24000	24000	0
113	20250410	191900	1579997600	24000	24000	24000	24000	0
114	20250410	191800	1579997600	24000	24000	24000	24000	0
115	20250410	191700	1579997600	24000	24000	24000	24000	0
116	20250410	191600	1579997600	24000	24000	24000	24000	0
117	20250410	191500	1579997600	24000	24000	24000	24000	0
118	20250410	191400	1579997600	24000	24000	24000	24000	0
119	20250410	191300	1579997600	24000	24000	24000	24000	0
120	20250410	191200	1579997600	24000	24000	24000	24000	0
121	20250410	191100	1579997600	24000	24000	24000	24000	0
122	20250410	191000	1579997600	24000	24000	24000	24000	1167
123	20250410	190900	1579997600	24000	24000	24000	24000	0
124	20250410	190800	1579997600	24000	24000	24000	24000	0
125	20250410	190700	1579997600	24000	24000	24000	24000	0
126	20250410	190600	1579997600	24000	24000	24000	24000	0
127	20250410	190500	1579997600	24000	24000	24000	24000	0
128	20250410	190400	1579997600	24000	24000	24000	24000	0
129	20250410	190300	1579997600	24000	24000	24000	24000	0
130	20250410	190200	1579997600	24000	24000	24000	24000	0
131	20250410	190100	1579997600	24000	24000	24000	24000	0
132	20250410	190000	1579997600	24000	24000	24000	24000	0
133	20250410	185900	1579997600	24000	24000	24000	24000	0
134	20250410	185800	1579997600	24000	24000	24000	24000	0
135	20250410	185700	1579997600	24000	24000	24000	24000	0
136	20250410	185600	1579997600	24000	24000	24000	24000	0
137	20250410	185500	1579997600	24000	24000	24000	24000	0
138	20250410	185400	1579997600	24000	24000	24000	24000	0
139	20250410	185300	1579997600	24000	24000	24000	24000	0
140	20250410	185200	1579997600	24000	24000	24000	24000	0
141	20250410	185100	1579997600	24000	24000	24000	24000	0
142	20250410	185000	1579997600	24000	24000	24000	24000	0
143	20250410	184900	1579997600	24000	24000	24000	24000	0
144	20250410	184800	1579997600	24000	24000	24000	24000	0
145	20250410	184700	1579997600	24000	24000	24000	24000	0
146	20250410	184600	1579997600	24000	24000	24000	24000	0
147	20250410	184500	1579997600	24000	24000	24000	24000	0
148	20250410	184400	1579997600	24000	24000	24000	24000	0
149	20250410	184300	1579997600	24000	24000	24000	24000	0
150	20250410	184200	1579997600	24000	24000	24000	24000	0
151	20250410	184100	1579997600	24000	24000	24000	24000	0
152	20250410	184000	1579997600	24000	24000	24000	24000	1167
153	20250410	183900	1579997600	24000	24000	24000	24000	0
154	20250410	183800	1579997600	24000	24000	24000	24000	0
155	20250410	183700	1579997600	24000	24000	24000	24000	0
156	20250410	183600	1579997600	24000	24000	24000	24000	0
157	20250410	183500	1579997600	24000	24000	24000	24000	0
158	20250410	183400	1579997600	24000	24000	24000	24000	0
159	20250410	183300	1579997600	24000	24000	24000	24000	0
160	20250410	183200	1579997600	24000	24000	24000	24000	0
161	20250410	183100	1579997600	24000	24000	24000	24000	0
162	20250410	183000	1579997600	24000	24000	24000	24000	0
163	20250410	182900	1579997600	24000	24000	24000	24000	0
164	20250410	182800	1579997600	24000	24000	24000	24000	0
165	20250410	182700	1579997600	24000	24000	24000	24000	0
166	20250410	182600	1579997600	24000	24000	24000	24000	0
167	20250410	182500	1579997600	24000	24000	24000	24000	0
168	20250410	182400	1579997600	24000	24000	24000	24000	0
169	20250410	182300	1579997600	24000	24000	24000	24000	0
170	20250410	182200	1579997600	24000	24000	24000	24000	0
171	20250410	182100	1579997600	24000	24000	24000	24000	0
172	20250410	182000	1579997600	24000	24000	24000	24000	0
173	20250410	181900	1579997600	24000	24000	24000	24000	0
174	20250410	181800	1579997600	24000	24000	24000	24000	0
175	20250410	181700	1579997600	24000	24000	24000	24000	0
176	20250410	181600	1579997600	24000	24000	24000	24000	0
177	20250410	181500	1579997600	24000	24000	24000	24000	0
178	20250410	181400	1579997600	24000	24000	24000	24000	0
179	20250410	181300	1579997600	24000	24000	24000	24000	0
180	20250410	181200	1579997600	24000	24000	24000	24000	0
181	20250410	181100	1579997600	24000	24000	24000	24000	0
182	20250410	181000	1579997600	24000	24000	24000	24000	1167
183	20250410	180900	1579997600	24000	24000	24000	24000	0
184	20250410	180800	1579997600	24000	24000	24000	24000	0
185	20250410	180700	1579997600	24000	24000	24000	24000	0
186	20250410	180600	1579997600	24000	24000	24000	24000	0
187	20250410	180500	1579997600	24000	24000	24000	24000	0
188	20250410	180400	1579997600	24000	24000	24000	24000	0
189	20250410	180300	1579997600	24000	24000	24000	24000	0
190	20250410	180200	1579997600	24000	24000	24000	24000	0
191	20250410	180100	1579997600	24000	24000	24000	24000	0
192	20250410	180000	1579997600	24000	24000	24000	24000	0
193	20250410	175900	1579997600	24000	24000	24000	24000	0
194	20250410	175800	1579997600	24000	24000	24000	24000	0
195	20250410	175700	1579997600	24000	24000	24000	24000	0
196	20250410	175600	1579997600	24000	24000	24000	24000	0
197	20250410	175500	1579997600	24000	24000	24000	24000	0
198	20250410	175400	1579997600	24000	24000	24000	24000	0
199	20250410	175300	1579997600	24000	24000	24000	24000	0
200	20250410	175200	1579997600	24000	24000	24000	24000	0
201	20250410	175100	1579997600	24000	24000	24000	24000	0
202	20250410	175000	1579997600	24000	24000	24000	24000	0
203	20250410	174900	1579997600	24000	24000	24000	24000	0
204	20250410	174800	1579997600	24000	24000	24000	24000	0
205	20250410	174700	1579997600	24000	24000	24000	24000	0
206	20250410	174600	1579997600	24000	24000	24000	24000	0
207	20250410	174500	1579997600	24000	24000	24000	24000	0
208	20250410	174400	1579997600	24000	24000	24000	24000	0
209	20250410	174300	1579997600	24000	24000	24000	24000	0
210	20250410	174200	1579997600	24000	24000	24000	24000	0
211	20250410	174100	1579997600	24000	24000	24000	24000	0
212	20250410	174000	1579997600	24000	24000	24000	24000	1167
213	20250410	173900	1579997600	24000	24000	24000	24000	0
214	20250410	173800	1579997600	24000	24000	24000	24000	0
215	20250410	173700	1579997600	24000	24000	24000	24000	0
216	20250410	173600	1579997600	24000	24000	24000	24000	0
217	20250410	173500	1579997600	24000	24000	24000	24000	0
218	20250410	173400	1579997600	24000	24000	24000	24000	0
219	20250410	173300	1579997600	24000	24000	24000	24000	0
220	20250410	173200	1579997600	24000	24000	24000	24000	0
221	20250410	173100	1579997600	24000	24000	24000	24000	0
222	20250410	173000	1579997600	24000	24000	24000	24000	0
223	20250410	172900	1579997600	24000	24000	24000	24000	0
224	20250410	172800	1579997600	24000	24000	24000	24000	0
225	20250410	172700	1579997600	24000	24000	24000	24000	0
226	20250410	172600	1579997600	24000	24000	24000	24000	0
227	20250410	172500	1579997600	24000	24000	24000	24000	0
228	20250410	172400	1579997600	24000	24000	24000	24000	0
229	20250410	172300	1579997600	24000	24000	24000	24000	0
230	20250410	172200	1579997600	24000	24000	24000	24000	0
231	20250410	172100	1579997600	24000	24000	24000	24000	0
232	20250410	172000	1579997600	24000	24000	24000	24000	0
233	20250410	171900	1579997600	24000	24000	24000	24000	0
234	20250410	171800	1579997600	24000	24000	24000	24000	0
235	20250410	171700	1579997600	24000	24000	24000	24000	0
236	20250410	171600	1579997600	24000	24000	24000	24000	0
237	20250410	171500	1579997600	24000	24000	24000	24000	0
238	20250410	171400	1579997600	24000	24000	24000	24000	0
239	20250410	171300	1579997600	24000	24000	24000	24000	0
240	20250410	171200	1579997600	24000	24000	24000	24000	0
241	20250410	171100	1579997600	24000	24000	24000	24000	0
242	20250410	171000	1579997600	24000	24000	24000	24000	1167
243	20250410	170900	1579997600	24000	24000	24000	24000	0
244	20250410	170800	1579997600	24000	24000	24000	24000	0
245	20250410	170700	1579997600	24000	24000	24000	24000	0
246	20250410	170600	1579997600	24000	24000	24000	24000	0
247	20250410	170500	1579997600	24000	24000	24000	24000	0
248	20250410	170400	1579997600	24000	24000	24000	24000	0
249	20250410	170300	1579997600	24000	24000	24000	24000	0
250	20250410	170200	1579997600	24000	24000	24000	24000	0
251	20250410	170100	1579997600	24000	24000	24000	24000	0
252	20250410	170000	1579997600	24000	24000	24000	24000	0
253	20250410	165900	1579997600	24000	24000	24000	24000	0
254	20250410	165800	1579997600	24000	24000	24000	24000	0
255	20250410	165700	1579997600	24000	24000	24000	24000	0
256	20250410	165600	1579997600	24000	24000	24000	24000	0
257	20250410	165500	1579997600	24000	24000	24000	24000	0
258	20250410	165400	1579997600	24000	24000	24000	24000	0
259	20250410	165300	1579997600	24000	24000	24000	24000	0
260	20250410	165200	1579997600	24000	24000	24000	24000	0
261	20250410	165100	1579997600	24000	24000	24000	24000	0
262	20250410	165000	1579997600	24000	24000	24000	24000	0
263	20250410	164900	1579997600	24000	24000	24000	24000	0
264	20250410	164800	1579997600	24000	24000	24000	24000	0
265	20250410	164700	1579997600	24000	24000	24000	24000	0
266	20250410	164600	1579997600	24000	24000	24000	24000	0
267	20250410	164500	1579997600	24000	24000	24000	24000	0
268	20250410	164400	1579997600	24000	24000	24000	24000	0
269	20250410	164300	1579997600	24000	24000	24000	24000	0
270	20250410	164200	1579997600	24000	24000	24000	24000	0
271	20250410	164100	1579997600	24000	24000	24000	24000	0
272	20250410	164000	1579997600	24000	24000	24000	24000	1167
273	20250410	163900	1579997600	24000	24000	24000	24000	0
274	20250410	163800	1579997600	24000	24000	24000	24000	0
275	20250410	163700	1579997600	24000	24000	24000	24000	0
276	20250410	163600	1579997600	24000	24000	24000	24000	0
277	20250410	163500	1579997600	24000	24000	24000	24000	0
278	20250410	163400	1579997600	24000	24000	24000	24000	0
279	20250410	163300	1579997600	24000	24000	24000	24000	0
280	20250410	163200	1579997600	24000	24000	24000	24000	0
281	20250410	163100	1579997600	24000	24000	24000	24000	0
282	20250410	163000	1579997600	24000	24000	24000	24000	0
283	20250410	162900	1579997600	24000	24000	24000	24000	0
284	20250410	162800	1579997600	24000	24000	24000	24000	0
285	20250410	162700	1579997600	24000	24000	24000	24000	0
286	20250410	162600	1579997600	24000	24000	24000	24000	0
287	20250410	162500	1579997600	24000	24000	24000	24000	0
288	20250410	162400	1579997600	24000	24000	24000	24000	0
289	20250410	162300	1579997600	24000	24000	24000	24000	0
290	20250410	162200	1579997600	24000	24000	24000	24000	0
291	20250410	162100	1579997600	24000	24000	24000	24000	0
292	20250410	162000	1579997600	24000	24000	24000	24000	0
293	20250410	161900	1579997600	24000	24000	24000	24000	0
294	20250410	161800	1579997600	24000	24000	24000	24000	0
295	20250410	161700	1579997600	24000	24000	24000	24000	0
296	20250410	161600	1579997600	24000	24000	24000	24000	0
297	20250410	161500	1579997600	24000	24000	24000	24000	0
298	20250410	161400	1579997600	24000	24000	24000	24000	0
299	20250410	161300	1579997600	24000	24000	24000	24000	0
300	20250410	161200	1579997600	24000	24000	24000	24000	0
301	20250410	161100	1579997600	24000	24000	24000	24000	0
302	20250410	161000	1579997600	24000	24000	24000	24000	1167
303	20250410	160900	1579997600	24000	24000	24000	24000	0
304	20250410	160800	1579997600	24000	24000	24000	24000	0
305	20250410	160700	1579997600	24000	24000	24000	24000	0
306	20250410	160600	1579997600	24000	24000	24000	24000	0
307	20250410	160500	1579997600	24000	24000	24000	24000	0
308	20250410	160400	1579997600	24000	24000	24000	24000	0
309	20250410	160300	1579997600	24000	24000	24000	24000	0
310	20250410	160200	1579997600	24000	24000	24000	24000	0
311	20250410	160100	1579997600	24000	24000	24000	24000	0
312	20250410	160000	1579997600	24000	24000	24000	24000	0
313	20250410	155900	1579997600	24000	24000	24000	24000	0
314	20250410	155800	1579997600	24000	24000	24000	24000	0
315	20250410	155700	1579997600	24000	24000	24000	24000	0
316	20250410	155600	1579997600	24000	24000	24000	24000	0
317	20250410	155500	1579997600	24000	24000	24000	24000	0
318	20250410	155400	1579997600	24000	24000	24000	24000	0
319	20250410	155300	1579997600	24000	24000	24000	24000	0
320	20250410	155200	1579997600	24000	24000	24000	24000	0
321	20250410	155100	1579997600	24000	24000	24000	24000	0
322	20250410	155000	1579997600	24000	24000	24000	24000	0
323	20250410	154900	1579997600	24000	24000	24000	24000	0
324	20250410	154800	1579997600	24000	24000	24000	24000	0
325	20250410	154700	1579997600	24000	24000	24000	24000	0
326	20250410	154600	1579997600	24000	24000	24000	24000	0
327	20250410	154500	1579997600	24000	24000	24000	24000	0
328	20250410	154400	1579997600	24000	24000	24000	24000	0
329	20250410	154300	1579997600	24000	24000	24000	24000	0
330	20250410	154200	1579997600	24000	24000	24000	24000	0
331	20250410	154100	1579997600	24000	24000	24000	24000	0
332	20250410	154000	1579997600	24000	24000	24000	24000	1167
333	20250410	153900	1579997600	24000	24000	24000	24000	0
334	20250410	153800	1579997600	24000	24000	24000	24000	0
335	20250410	153700	1579997600	24000	24000	24000	24000	0
336	20250410	153600	1579997600	24000	24000	24000	24000	0
337	20250410	153500	1579997600	24000	24000	24000	24000	0
338	20250410	153400	1579997600	24000	24000	24000	24000	0
339	20250410	153300	1579997600	24000	24000	24000	24000	0
340	20250410	153200	1579997600	24000	24000	24000	24000	0
341	20250410	153100	1579997600	24000	24000	24000	24000	0
342	20250410	153000	1579997600	24000	24000	24000	24000	1167
343	20250410	152900	1551989600	23950	23950	23950	23950	0
344	20250410	152800	1551989600	23950	23950	23950	23950	0
345	20250410	152700	1551989600	23950	23950	23950	23950	0
346	20250410	152600	1551989600	23950	23950	23950	23950	0
347	20250410	152500	1551989600	23950	23950	23950	23950	0
348	20250410	152400	1551989600	23950	23950	23950	23950	0
349	20250410	152300	1551989600	23950	23950	23950	23950	0
350	20250410	152200	1551989600	23950	23950	23950	23950	0
351	20250410	152100	1551989600	23950	23950	23950	23950	0
352	20250410	152000	1551989600	23950	23950	23950	23950	0
353	20250410	151900	1551989600	23950	23900	23950	23900	45
354	20250410	151800	1550913700	23900	24000	24000	23900	36
355	20250410	151700	1550049800	23950	23950	24000	23900	75
356	20250410	151600	1548252250	23950	23900	24000	23900	792
357	20250410	151500	1529255450	23800	23850	23850	23800	353
358	20250410	151400	1520843900	23850	23950	23950	23850	352
359	20250410	151300	1512430800	24000	24000	24000	24000	93
360	20250410	151200	1510198800	24000	24050	24050	24000	148
361	20250410	151100	1506646300	24050	24050	24050	24050	104
362	20250410	151000	1504145100	24050	24050	24050	24050	56
363	20250410	150900	1502798300	24050	24050	24050	24050	53
364	20250410	150800	1501523650	24050	24000	24150	24000	1089
365	20250410	150700	1475309200	24050	24050	24050	24050	4
366	20250410	150600	1475213000	24000	24000	24000	24000	300
367	20250410	150500	1468013000	24000	24050	24050	24000	21
368	20250410	150400	1467508500	24050	24000	24050	24000	37
369	20250410	150300	1466619500	23900	24000	24000	23900	256
370	20250410	150200	1460494800	24050	24050	24050	24050	45
371	20250410	150100	1459412550	24000	24050	24050	24000	144
372	20250410	150000	1455954350	24050	24000	24050	24000	32
373	20250410	145900	1455186150	24050	24050	24050	23950	221
374	20250410	145800	1449889100	24050	24050	24050	24050	119
375	20250410	145700	1447027150	24050	24000	24050	24000	424
376	20250410	145600	1436838000	24000	23950	24000	23950	144
377	20250410	145500	1433387000	23950	23900	23950	23900	94
378	20250410	145400	1431135800	23900	23950	23950	23900	85
379	20250410	145300	1429103550	23900	23900	23900	23900	2
380	20250410	145200	1429055750	23950	23950	23950	23950	35
381	20250410	145100	1428217500	23950	23950	23950	23950	11
382	20250410	145000	1427954050	23950	23950	24000	23950	139
383	20250410	144900	1424623250	23950	23950	23950	23950	0
384	20250410	144800	1424623250	23950	24000	24000	23950	27
385	20250410	144700	1423976350	24000	24000	24000	23950	101
386	20250410	144600	1421552550	24000	24000	24000	24000	12
387	20250410	144500	1421264550	24000	24000	24000	24000	0
388	20250410	144400	1421264550	24000	24000	24000	24000	42
389	20250410	144300	1420256550	24000	24000	24050	23950	87
390	20250410	144200	1418171550	23950	24050	24050	23950	88
391	20250410	144100	1416058850	24000	24025	24025	24000	62
392	20250410	144000	1414570600	24000	24050	24050	24000	73
393	20250410	143900	1412817900	24000	24000	24000	24000	93
394	20250410	143800	1410585900	24000	24000	24000	24000	0
395	20250410	143700	1410585900	24000	24050	24050	24000	134
396	20250410	143600	1407367450	24000	24050	24050	24000	97
397	20250410	143500	1405036650	24000	24000	24050	24000	2083
398	20250410	143400	1355043750	24000	24000	24000	24000	66
399	20250410	143300	1353459750	23950	24000	24000	23950	55
400	20250410	143200	1352140500	23950	23950	23950	23950	174
401	20250410	143100	1347973200	23950	24000	24000	23950	2
402	20250410	143000	1347925250	24000	24000	24000	24000	4
403	20250410	142900	1347829250	23950	24000	24000	23950	2
404	20250410	142800	1347781300	24000	24000	24000	24000	95
405	20250410	142700	1345501300	24000	24000	24000	24000	10
406	20250410	142600	1345261300	24000	24000	24000	24000	57
407	20250410	142500	1343893300	24000	24000	24000	24000	46
408	20250410	142400	1342789300	23950	24000	24000	23950	200
409	20250410	142300	1337998800	24050	24050	24050	24050	47
410	20250410	142200	1336868450	24050	24050	24050	24050	88
411	20250410	142100	1334752050	24050	24050	24050	24050	97
412	20250410	142000	1332419200	24050	24050	24050	24050	46
413	20250410	141900	1331312900	24050	23950	24050	23950	2
414	20250410	141800	1331264900	24050	24100	24100	23900	149
415	20250410	141700	1327690900	24100	24000	24100	24000	304
416	20250410	141600	1320368050	24000	24000	24000	24000	4
417	20250410	141500	1320272050	23900	24000	24000	23900	515
418	20250410	141400	1307958000	24050	24050	24050	24050	1
419	20250410	141300	1307933950	24000	24100	24100	23950	15
420	20250410	141200	1307574050	23950	24000	24100	23950	567
421	20250410	141100	1293941050	23950	24000	24000	23950	89
422	20250410	141000	1291805100	24000	24000	24000	24000	1
423	20250410	140900	1291781100	24000	24000	24000	24000	4
424	20250410	140800	1291685100	23900	24000	24000	23900	46
425	20250410	140700	1290581200	23900	23900	23900	23900	150
426	20250410	140600	1286996200	24000	24000	24000	24000	49
427	20250410	140500	1285820200	23900	23900	23900	23900	50
428	20250410	140400	1284625200	23850	24000	24000	23850	200
429	20250410	140300	1279846000	24000	24000	24000	24000	89
430	20250410	140200	1277710000	24050	24050	24050	24050	4
431	20250410	140100	1277613800	24050	24000	24050	24000	128
432	20250410	140000	1274536800	24000	24000	24000	24000	29
433	20250410	135900	1273840800	24000	24050	24050	24000	65
434	20250410	135800	1272279450	24050	24000	24050	24000	47
435	20250410	135700	1271151100	24050	24050	24050	24050	45
436	20250410	135600	1270068850	24050	24050	24050	24050	5
437	20250410	135500	1269948600	24000	24050	24050	24000	9
438	20250410	135400	1269732550	24000	24000	24000	24000	27
439	20250410	135300	1269084550	24050	24050	24050	24050	45
440	20250410	135200	1268002300	24050	24000	24050	24000	24
441	20250410	135100	1267426000	24000	24000	24000	24000	0
442	20250410	135000	1267426000	24000	24000	24000	24000	91
443	20250410	134900	1265242000	24000	24000	24000	24000	48
444	20250410	134800	1264090000	24000	24000	24000	24000	0
445	20250410	134700	1264090000	24000	23950	24000	23950	53
446	20250410	134600	1262818450	24000	24000	24000	24000	679
447	20250410	134500	1246522450	24000	24000	24000	24000	23
448	20250410	134400	1245970450	23950	23950	23950	23950	0
449	20250410	134300	1245970450	23950	23950	23950	23950	1
450	20250410	134200	1245946500	24000	24000	24000	24000	49
451	20250410	134100	1244770500	24000	24000	24000	24000	93
452	20250410	134000	1242538500	24000	24000	24000	24000	0
453	20250410	133900	1242538500	24000	24000	24000	23950	87
454	20250410	133800	1240450550	24000	24000	24000	24000	40
455	20250410	133700	1239490550	23950	23950	23950	23950	0
456	20250410	133600	1239490550	23950	23950	23950	23950	0
457	20250410	133500	1239490550	23950	24000	24000	23950	39
458	20250410	133400	1238555050	23950	23950	23950	23950	0
459	20250410	133300	1238555050	23950	24000	24000	23950	91
460	20250410	133200	1236372050	24000	24000	24000	24000	4
461	20250410	133100	1236276050	23950	23950	23950	23950	0
462	20250410	133000	1236276050	23950	23950	23950	23950	20
463	20250410	132900	1235797050	23950	23900	23950	23800	2422
464	20250410	132800	1178084700	23950	23950	23950	23900	381
465	20250410	132700	1168959850	23950	23950	23950	23950	63
466	20250410	132600	1167451000	24000	24000	24000	24000	0
467	20250410	132500	1167451000	24000	23950	24000	23950	66
468	20250410	132400	1165867900	23950	24000	24000	23950	120
469	20250410	132300	1162989500	24000	24000	24000	24000	18
470	20250410	132200	1162557500	24000	24000	24000	24000	44
471	20250410	132100	1161501500	24000	24000	24000	24000	4
472	20250410	132000	1161405500	23950	24000	24000	23950	293
473	20250410	131900	1154387150	23950	23950	23950	23950	65
474	20250410	131800	1152830400	23950	24000	24050	23950	421
475	20250410	131700	1142739750	24000	24000	24000	24000	40
476	20250410	131600	1141779750	24000	24000	24000	24000	45
477	20250410	131500	1140699750	24000	24050	24050	24000	55
478	20250410	131400	1139379550	24000	24000	24000	24000	5
479	20250410	131300	1139259550	24000	24000	24000	24000	42
480	20250410	131200	1138251550	24000	24050	24050	24000	505
481	20250410	131100	1126124350	24100	24100	24100	24100	49
482	20250410	131000	1124943450	24100	24100	24100	24100	1
483	20250410	130900	1124919350	24050	24100	24100	24050	236
484	20250410	130800	1119231800	24100	24100	24150	24100	222
485	20250410	130700	1113871550	24100	24100	24100	24100	470
486	20250410	130600	1102544550	24100	24050	24100	24050	95
487	20250410	130500	1100255700	24100	24100	24100	24100	44
488	20250410	130400	1099195300	24100	24100	24100	24100	4
489	20250410	130300	1099098900	24050	24050	24050	24050	500
490	20250410	130200	1087073900	24050	24050	24050	24050	0
491	20250410	130100	1087073900	24050	24050	24050	24050	372
492	20250410	130000	1078127300	24050	24050	24050	24050	55
493	20250410	125900	1076804550	24050	24050	24050	24050	157
494	20250410	125800	1073028700	24050	24050	24050	24050	23
495	20250410	125700	1072475550	24050	24050	24050	24050	50
496	20250410	125600	1071273050	24050	24050	24050	24050	0
497	20250410	125500	1071273050	24050	24050	24050	24050	124
498	20250410	125400	1068290850	24050	24100	24100	24050	271
499	20250410	125300	1061770800	24100	24100	24100	24100	141
500	20250410	125200	1058372700	24100	24100	24100	24100	7
501	20250410	125100	1058204000	24100	24100	24100	24100	487
502	20250410	125000	1046467300	24050	24050	24050	24050	0
503	20250410	124900	1046467300	24050	24100	24100	24050	46
504	20250410	124800	1045358750	24100	24100	24100	24100	94
505	20250410	124700	1043093350	24100	24050	24100	24050	147
506	20250410	124600	1039550700	24050	24050	24050	24050	505
507	20250410	124500	1027405450	24050	24050	24050	24050	14
508	20250410	124400	1027068750	24050	24000	24050	24000	104
509	20250410	124300	1024567600	24050	24000	24050	24000	451
510	20250410	124200	1013722500	24050	24000	24050	24000	80
511	20250410	124100	1011802450	24000	24050	24050	24000	182
512	20250410	124000	1007431450	24050	24050	24050	24050	4
513	20250410	123900	1007335250	24000	24000	24000	24000	17
514	20250410	123800	1006927250	24000	24000	24000	23950	154
515	20250410	123700	1003231300	24050	24050	24050	24000	51
516	20250410	123600	1002004800	24000	24050	24050	24000	906
517	20250410	123500	980241450	24050	24000	24050	24000	76
518	20250410	123400	978414200	24050	24000	24050	24000	98
519	20250410	123300	976062150	23950	23950	23950	23950	0
520	20250410	123200	976062150	23950	23950	24000	23950	169
521	20250410	123100	972006250	23950	23950	24000	23950	183
522	20250410	123000	967623350	24000	23950	24000	23950	219
523	20250410	122900	962369850	23950	23950	23950	23950	0
524	20250410	122800	962369850	23950	24000	24000	23950	126
525	20250410	122700	959346350	23950	23950	23950	23850	19
526	20250410	122600	958891400	24000	23900	24000	23900	138
527	20250410	122500	955592400	24000	24000	24000	23950	5
528	20250410	122400	955472550	24000	24000	24000	24000	47
529	20250410	122300	954344550	24000	23950	24000	23950	5
530	20250410	122200	954224700	23950	23950	24000	23800	467
531	20250410	122100	943075300	24000	24000	24000	23950	360
532	20250410	122000	934436400	24000	23950	24000	23950	11
533	20250410	121900	934172900	24000	23950	24000	23950	92
534	20250410	121800	931968350	23950	23950	23950	23950	53
535	20250410	121700	930699000	23900	23900	23900	23900	1
536	20250410	121600	930675100	23900	23900	23900	23900	4
537	20250410	121500	930579500	23850	23850	23850	23850	1
538	20250410	121400	930555650	23850	23850	23850	23850	2
539	20250410	121300	930507950	23850	23850	23900	23850	75
540	20250410	121200	928719000	23900	23850	23900	23850	146
541	20250410	121100	925231900	23850	23850	23850	23850	3
542	20250410	121000	925160350	23900	23900	23900	23900	51
543	20250410	120900	923941450	23850	23850	23850	23850	45
544	20250410	120800	922868200	23850	23850	23850	23850	25
545	20250410	120700	922271950	23850	23850	23850	23850	123
546	20250410	120600	919338400	23950	23950	23950	23950	5
547	20250410	120500	919218650	23950	23850	23950	23850	83
548	20250410	120400	917234700	23850	23900	23900	23850	70
549	20250410	120300	915562900	23850	23900	23900	23850	175
550	20250410	120200	911388950	23800	23800	23800	23800	0
551	20250410	120100	911388950	23800	23800	23800	23800	0
552	20250410	120000	911388950	23800	23800	23800	23800	0
553	20250410	115900	911388950	23800	23900	23950	23800	52
554	20250410	115800	910146150	23900	23850	23900	23850	132
555	20250410	115700	906995600	23850	23850	23850	23850	44
556	20250410	115600	905946200	23850	23900	24000	23850	168
557	20250410	115500	901931000	23850	23850	23850	23850	1
558	20250410	115400	901907150	23900	23950	23950	23900	100
559	20250410	115300	899514400	23950	23950	24000	23900	29
560	20250410	115200	898819150	24000	23950	24000	23800	158
561	20250410	115100	895052900	23950	23850	23950	23850	180
562	20250410	115000	890748000	23850	23850	23850	23800	543
563	20250410	114900	877800500	23800	23850	23850	23800	5
564	20250410	114800	877681300	23800	23800	23800	23800	0
565	20250410	114700	877681300	23800	23800	23800	23800	150
566	20250410	114600	874111300	23800	23850	23850	23800	5
567	20250410	114500	873992100	23800	23800	23800	23800	0
568	20250410	114400	873992100	23800	23800	23800	23800	1
569	20250410	114300	873968300	23750	23800	23800	23750	232
570	20250410	114200	868451400	23800	23800	23800	23800	51
571	20250410	114100	867237600	23800	23800	23800	23800	44
572	20250410	114000	866190400	23800	23800	23800	23800	103
573	20250410	113900	863739000	23800	23800	23800	23800	86
574	20250410	113800	861692200	23800	23800	23800	23800	0
575	20250410	113700	861692200	23800	23800	23800	23800	46
576	20250410	113600	860597400	23800	23800	23800	23800	0
577	20250410	113500	860597400	23800	23750	23800	23750	264
578	20250410	113400	854324400	23750	23750	23750	23750	281
579	20250410	113300	847650650	23750	23750	23750	23750	37
580	20250410	113200	846771900	23750	23800	23800	23750	408
581	20250410	113100	837081700	23800	23800	23800	23800	46
582	20250410	113000	835986900	23800	23750	23800	23750	345
583	20250410	112900	827783750	23750	23750	23800	23750	62
584	20250410	112800	826311050	23750	23800	23800	23750	348
585	20250410	112700	818042950	23800	23800	23800	23800	0
586	20250410	112600	818042950	23800	23800	23800	23800	45
587	20250410	112500	816971950	23800	23850	23850	23800	241
588	20250410	112400	811231100	23850	23850	23850	23850	1
589	20250410	112300	811207250	23850	23850	23850	23850	76
590	20250410	112200	809394650	23850	23850	23850	23850	64
591	20250410	112100	807868250	23850	23850	23850	23850	164
592	20250410	112000	803956850	23850	23850	23850	23850	14
593	20250410	111900	803622950	23850	23900	23900	23850	178
594	20250410	111800	799377600	23900	23900	23900	23850	107
595	20250410	111700	796821350	23900	23900	23900	23900	587
596	20250410	111600	782792050	23900	23900	23900	23900	1249
597	20250410	111500	752940950	23900	23950	24000	23900	166
598	20250410	111400	748971250	23900	23900	23900	23900	30
599	20250410	111300	748254250	23900	23950	23950	23900	122
600	20250410	111200	745336250	24000	24000	24000	24000	548
601	20250410	111100	732184250	23950	23950	23950	23950	11
602	20250410	111000	731920800	23950	23950	23950	23950	2
603	20250410	110900	731872900	23900	23950	23950	23900	255
604	20250410	110800	725776250	23950	23950	23950	23950	4
605	20250410	110700	725680450	23900	23950	23950	23900	258
606	20250410	110600	719511350	23950	24000	24000	23950	84
607	20250410	110500	717496850	24000	24000	24000	24000	5
608	20250410	110400	717376850	24000	24000	24000	24000	45
609	20250410	110300	716296850	24000	24000	24000	24000	46
610	20250410	110200	715192850	24000	24000	24000	24000	3
611	20250410	110100	715120850	24000	23950	24000	23950	49
612	20250410	110000	713947100	23950	23950	23950	23900	329
613	20250410	105900	706081950	23950	23950	23950	23900	19
614	20250410	105800	705626950	23950	23950	23950	23950	63
615	20250410	105700	704118100	23950	23950	23950	23950	1
616	20250410	105600	704094150	23950	23900	23950	23900	44
617	20250410	105500	703040400	23950	23950	23950	23950	85
618	20250410	105400	701004650	23950	23950	23950	23950	16
619	20250410	105300	700621450	23850	23850	23850	23850	0
620	20250410	105200	700621450	23850	23950	23950	23850	76
621	20250410	105100	698803850	24000	23875	24000	23875	336
622	20250410	105000	690773375	23875	23900	23900	23875	148
623	20250410	104900	687236800	23850	23900	23900	23850	121
624	20250410	104800	684344950	23950	23950	23950	23950	51
625	20250410	104700	683123500	23850	23950	23950	23850	338
626	20250410	104600	675050450	23950	23950	23950	23950	102
627	20250410	104500	672607550	23900	23900	23900	23900	0
628	20250410	104400	672607550	23900	23950	23950	23900	194
629	20250410	104300	667962000	23950	23950	23950	23950	15
630	20250410	104200	667602750	23900	23950	23950	23900	113
631	20250410	104100	664897400	23950	23900	23950	23900	46
632	20250410	104000	663797600	23850	23850	23850	23850	1
633	20250410	103900	663773750	23850	23850	23850	23850	5
634	20250410	103800	663654500	23850	23850	23850	23850	30
635	20250410	103700	662939000	23850	23850	23950	23850	69
636	20250410	103600	661290750	23900	23850	23900	23850	80
637	20250410	103500	659379000	23850	23900	23900	23850	18
638	20250410	103400	658948900	23900	23900	23950	23900	50
639	20250410	103300	657751700	23900	23850	23950	23800	107
640	20250410	103200	655199500	23850	23850	23850	23850	3
641	20250410	103100	655127950	23850	23850	23900	23850	58
642	20250410	103000	653742100	23950	23800	23950	23800	666
643	20250410	102900	637880150	23800	23900	23900	23800	297
644	20250410	102800	630800250	23900	23900	23900	23850	80
645	20250410	102700	628889850	23800	23850	23900	23800	205
646	20250410	102600	624000450	23850	23850	23850	23850	185
647	20250410	102500	619588200	23850	24000	24000	23850	97
648	20250410	102400	617266900	24000	24050	24050	24000	126
649	20250410	102300	614242650	24000	24000	24000	24000	19
650	20250410	102200	613786650	24050	24000	24050	24000	36
651	20250410	102100	612922600	24000	24050	24050	23950	349
652	20250410	102000	604550200	24050	24050	24050	24050	60
653	20250410	101900	603107200	24100	24000	24100	24000	501
654	20250410	101800	591053650	24000	23950	24000	23950	47
655	20250410	101700	589925700	24000	24050	24050	23900	172
656	20250410	101600	585794650	24050	24050	24050	24050	8
657	20250410	101500	585602250	24050	24000	24050	24000	51
658	20250410	101400	584378150	24100	24050	24100	24000	131
659	20250410	101300	581227600	24050	24000	24050	24000	10
660	20250410	101200	580987350	23950	24050	24050	23850	510
661	20250410	101100	568759300	24050	24150	24200	24050	185
662	20250410	101000	564288800	24200	24200	24200	24150	242
663	20250410	100900	558442100	24250	24200	24250	24200	282
664	20250410	100800	551616900	24200	24200	24200	24200	47
665	20250410	100700	550479500	24200	24200	24200	24200	110
666	20250410	100600	547817500	24150	24150	24150	24150	172
667	20250410	100500	543663700	24200	23950	24400	23950	5041
668	20250410	100400	421819700	24000	23950	24000	23900	7
669	20250410	100300	421652050	23900	23900	23950	23850	74
670	20250410	100200	419883050	23900	23900	23900	23850	18
671	20250410	100100	419453450	23900	23850	23900	23850	130
672	20250410	100000	416349500	23850	23850	23900	23800	31
673	20250410	095900	415609600	23900	23850	23900	23850	12
674	20250410	095800	415323000	23850	23750	23900	23700	218
675	20250410	095700	410143650	23800	23850	23850	23800	385
676	20250410	095600	400980500	23850	23850	23850	23800	60
677	20250410	095500	399549850	23850	23900	23900	23850	95
678	20250410	095400	397284050	23900	23900	23900	23900	50
679	20250410	095300	396089050	23900	23950	24000	23900	116
680	20250410	095200	393312100	24000	24000	24000	24000	55
681	20250410	095100	391992100	24000	24000	24000	24000	23
682	20250410	095000	391440100	24000	24050	24050	24000	17
683	20250410	094900	391031900	24000	24000	24000	24000	107
684	20250410	094800	388463900	24000	24000	24050	23950	81
685	20250410	094700	386519800	24050	23950	24050	23950	27
686	20250410	094600	385870950	24000	24050	24050	23950	20
687	20250410	094500	385390800	24050	24000	24050	23950	377
688	20250410	094400	376347050	23950	23900	23950	23900	243
689	20250410	094300	370528150	23900	23950	23950	23900	85
690	20250410	094200	368496400	23900	23950	23950	23900	50
691	20250410	094100	367301350	23950	23900	23950	23900	9
692	20250410	094000	367085850	23950	23950	23950	23900	17
693	20250410	093900	366679350	23950	23950	23950	23950	29
694	20250410	093800	365984800	23950	23950	23950	23950	14
695	20250410	093700	365649500	24000	23900	24050	23900	149
696	20250410	093600	362085850	24000	24000	24000	23950	148
697	20250410	093500	358540950	24000	24050	24100	23950	118
698	20250410	093400	355702650	23950	24000	24050	23950	198
699	20250410	093300	350953050	24050	24050	24100	24000	12
700	20250410	093200	350664550	24150	24100	24150	24050	239
701	20250410	093100	344901950	24100	23950	24100	23900	232
702	20250410	093000	339339700	24000	23850	24000	23800	327
703	20250410	092900	331529350	23750	23750	23850	23750	39
704	20250410	092800	330602550	23700	23700	23700	23700	12
705	20250410	092700	330318150	23700	23750	23750	23700	3
706	20250410	092600	330246950	23700	23700	23700	23700	154
707	20250410	092500	326597150	23700	23700	23700	23700	15
708	20250410	092400	326241650	23650	23650	23650	23650	142
709	20250410	092300	322883350	23650	23700	23750	23650	336
710	20250410	092200	314926300	23650	23750	23750	23650	465
711	20250410	092100	303906650	23750	23850	23900	23750	395
712	20250410	092000	294505100	23850	23950	23950	23850	216
713	20250410	091900	289345550	23900	23950	23950	23900	107
714	20250410	091800	286788050	23950	24000	24000	23950	110
715	20250410	091700	284153500	23950	24000	24000	23850	345
716	20250410	091600	275888050	24000	24150	24150	24000	1107
717	20250410	091500	249183700	24150	24150	24200	24000	323
718	20250410	091400	241389100	24150	24250	24250	24100	399
719	20250410	091300	231725200	24250	24050	24250	24050	1235
720	20250410	091200	201851450	24050	23900	24050	23900	426
721	20250410	091100	191628100	23900	23800	24000	23750	564
722	20250410	091000	178147300	23700	23750	23750	23700	21
723	20250410	090900	177648750	23750	23800	23800	23700	114
724	20250410	090800	174940800	23800	23700	23800	23700	111
725	20250410	090700	172307000	23700	23700	23700	23650	870
726	20250410	090600	151700700	23700	23700	23750	23700	997
727	20250410	090500	128033500	23750	23850	23950	23700	397
728	20250410	090400	118587350	23950	24050	24100	23850	316
729	20250410	090300	111034000	24050	24000	24200	23750	660
730	20250410	090200	95231950	24000	24200	24200	23700	660
731	20250410	090100	79433700	24000	24150	24250	24000	1064
732	20250410	090000	53724100	24250	24300	24300	24050	2217