KissMeData/372170/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	210400	707322875	29100	29100	29100	29100	435
3	20250409	210300	707322875	29100	29100	29100	29100	0
4	20250409	210200	707322875	29100	29100	29100	29100	0
5	20250409	210100	707322875	29100	29100	29100	29100	0
6	20250409	210000	707322875	29100	29100	29100	29100	0
7	20250409	205900	707322875	29100	29100	29100	29100	0
8	20250409	205800	707322875	29100	29100	29100	29100	0
9	20250409	205700	707322875	29100	29100	29100	29100	0
10	20250409	205600	707322875	29100	29100	29100	29100	0
11	20250409	205500	707322875	29100	29100	29100	29100	0
12	20250409	205400	707322875	29100	29100	29100	29100	0
13	20250409	205300	707322875	29100	29100	29100	29100	0
14	20250409	205200	707322875	29100	29100	29100	29100	0
15	20250409	205100	707322875	29100	29100	29100	29100	0
16	20250409	205000	707322875	29100	29100	29100	29100	0
17	20250409	204900	707322875	29100	29100	29100	29100	0
18	20250409	204800	707322875	29100	29100	29100	29100	0
19	20250409	204700	707322875	29100	29100	29100	29100	0
20	20250409	204600	707322875	29100	29100	29100	29100	0
21	20250409	204500	707322875	29100	29100	29100	29100	0
22	20250409	204400	707322875	29100	29100	29100	29100	0
23	20250409	204300	707322875	29100	29100	29100	29100	0
24	20250409	204200	707322875	29100	29100	29100	29100	0
25	20250409	204100	707322875	29100	29100	29100	29100	0
26	20250409	204000	707322875	29100	29100	29100	29100	0
27	20250409	203900	707322875	29100	29100	29100	29100	0
28	20250409	203800	707322875	29100	29100	29100	29100	0
29	20250409	203700	707322875	29100	29100	29100	29100	0
30	20250409	203600	707322875	29100	29100	29100	29100	0
31	20250409	203500	707322875	29100	29100	29100	29100	0
32	20250409	203400	707322875	29100	29100	29100	29100	435
33	20250409	203300	707322875	29100	29100	29100	29100	0
34	20250409	203200	707322875	29100	29100	29100	29100	0
35	20250409	203100	707322875	29100	29100	29100	29100	0
36	20250409	203000	707322875	29100	29100	29100	29100	0
37	20250409	202900	707322875	29100	29100	29100	29100	0
38	20250409	202800	707322875	29100	29100	29100	29100	0
39	20250409	202700	707322875	29100	29100	29100	29100	0
40	20250409	202600	707322875	29100	29100	29100	29100	0
41	20250409	202500	707322875	29100	29100	29100	29100	0
42	20250409	202400	707322875	29100	29100	29100	29100	0
43	20250409	202300	707322875	29100	29100	29100	29100	0
44	20250409	202200	707322875	29100	29100	29100	29100	0
45	20250409	202100	707322875	29100	29100	29100	29100	0
46	20250409	202000	707322875	29100	29100	29100	29100	0
47	20250409	201900	707322875	29100	29100	29100	29100	0
48	20250409	201800	707322875	29100	29100	29100	29100	0
49	20250409	201700	707322875	29100	29100	29100	29100	0
50	20250409	201600	707322875	29100	29100	29100	29100	0
51	20250409	201500	707322875	29100	29100	29100	29100	0
52	20250409	201400	707322875	29100	29100	29100	29100	0
53	20250409	201300	707322875	29100	29100	29100	29100	0
54	20250409	201200	707322875	29100	29100	29100	29100	0
55	20250409	201100	707322875	29100	29100	29100	29100	0
56	20250409	201000	707322875	29100	29100	29100	29100	0
57	20250409	200900	707322875	29100	29100	29100	29100	0
58	20250409	200800	707322875	29100	29100	29100	29100	0
59	20250409	200700	707322875	29100	29100	29100	29100	0
60	20250409	200600	707322875	29100	29100	29100	29100	0
61	20250409	200500	707322875	29100	29100	29100	29100	0
62	20250409	200400	707322875	29100	29100	29100	29100	435
63	20250409	200300	707322875	29100	29100	29100	29100	0
64	20250409	200200	707322875	29100	29100	29100	29100	0
65	20250409	200100	707322875	29100	29100	29100	29100	0
66	20250409	200000	707322875	29100	29100	29100	29100	0
67	20250409	195900	707322875	29100	29100	29100	29100	0
68	20250409	195800	707322875	29100	29100	29100	29100	0
69	20250409	195700	707322875	29100	29100	29100	29100	0
70	20250409	195600	707322875	29100	29100	29100	29100	0
71	20250409	195500	707322875	29100	29100	29100	29100	0
72	20250409	195400	707322875	29100	29100	29100	29100	0
73	20250409	195300	707322875	29100	29100	29100	29100	0
74	20250409	195200	707322875	29100	29100	29100	29100	0
75	20250409	195100	707322875	29100	29100	29100	29100	0
76	20250409	195000	707322875	29100	29100	29100	29100	0
77	20250409	194900	707322875	29100	29100	29100	29100	0
78	20250409	194800	707322875	29100	29100	29100	29100	0
79	20250409	194700	707322875	29100	29100	29100	29100	0
80	20250409	194600	707322875	29100	29100	29100	29100	0
81	20250409	194500	707322875	29100	29100	29100	29100	0
82	20250409	194400	707322875	29100	29100	29100	29100	0
83	20250409	194300	707322875	29100	29100	29100	29100	0
84	20250409	194200	707322875	29100	29100	29100	29100	0
85	20250409	194100	707322875	29100	29100	29100	29100	0
86	20250409	194000	707322875	29100	29100	29100	29100	0
87	20250409	193900	707322875	29100	29100	29100	29100	0
88	20250409	193800	707322875	29100	29100	29100	29100	0
89	20250409	193700	707322875	29100	29100	29100	29100	0
90	20250409	193600	707322875	29100	29100	29100	29100	0
91	20250409	193500	707322875	29100	29100	29100	29100	0
92	20250409	193400	707322875	29100	29100	29100	29100	435
93	20250409	193300	707322875	29100	29100	29100	29100	0
94	20250409	193200	707322875	29100	29100	29100	29100	0
95	20250409	193100	707322875	29100	29100	29100	29100	0
96	20250409	193000	707322875	29100	29100	29100	29100	0
97	20250409	192900	707322875	29100	29100	29100	29100	0
98	20250409	192800	707322875	29100	29100	29100	29100	0
99	20250409	192700	707322875	29100	29100	29100	29100	0
100	20250409	192600	707322875	29100	29100	29100	29100	0
101	20250409	192500	707322875	29100	29100	29100	29100	0
102	20250409	192400	707322875	29100	29100	29100	29100	0
103	20250409	192300	707322875	29100	29100	29100	29100	0
104	20250409	192200	707322875	29100	29100	29100	29100	0
105	20250409	192100	707322875	29100	29100	29100	29100	0
106	20250409	192000	707322875	29100	29100	29100	29100	0
107	20250409	191900	707322875	29100	29100	29100	29100	0
108	20250409	191800	707322875	29100	29100	29100	29100	0
109	20250409	191700	707322875	29100	29100	29100	29100	0
110	20250409	191600	707322875	29100	29100	29100	29100	0
111	20250409	191500	707322875	29100	29100	29100	29100	0
112	20250409	191400	707322875	29100	29100	29100	29100	0
113	20250409	191300	707322875	29100	29100	29100	29100	0
114	20250409	191200	707322875	29100	29100	29100	29100	0
115	20250409	191100	707322875	29100	29100	29100	29100	0
116	20250409	191000	707322875	29100	29100	29100	29100	0
117	20250409	190900	707322875	29100	29100	29100	29100	0
118	20250409	190800	707322875	29100	29100	29100	29100	0
119	20250409	190700	707322875	29100	29100	29100	29100	0
120	20250409	190600	707322875	29100	29100	29100	29100	0
121	20250409	190500	707322875	29100	29100	29100	29100	0
122	20250409	190400	707322875	29100	29100	29100	29100	435
123	20250409	190300	707322875	29100	29100	29100	29100	0
124	20250409	190200	707322875	29100	29100	29100	29100	0
125	20250409	190100	707322875	29100	29100	29100	29100	0
126	20250409	190000	707322875	29100	29100	29100	29100	0
127	20250409	185900	707322875	29100	29100	29100	29100	0
128	20250409	185800	707322875	29100	29100	29100	29100	0
129	20250409	185700	707322875	29100	29100	29100	29100	0
130	20250409	185600	707322875	29100	29100	29100	29100	0
131	20250409	185500	707322875	29100	29100	29100	29100	0
132	20250409	185400	707322875	29100	29100	29100	29100	0
133	20250409	185300	707322875	29100	29100	29100	29100	0
134	20250409	185200	707322875	29100	29100	29100	29100	0
135	20250409	185100	707322875	29100	29100	29100	29100	0
136	20250409	185000	707322875	29100	29100	29100	29100	0
137	20250409	184900	707322875	29100	29100	29100	29100	0
138	20250409	184800	707322875	29100	29100	29100	29100	0
139	20250409	184700	707322875	29100	29100	29100	29100	0
140	20250409	184600	707322875	29100	29100	29100	29100	0
141	20250409	184500	707322875	29100	29100	29100	29100	0
142	20250409	184400	707322875	29100	29100	29100	29100	0
143	20250409	184300	707322875	29100	29100	29100	29100	0
144	20250409	184200	707322875	29100	29100	29100	29100	0
145	20250409	184100	707322875	29100	29100	29100	29100	0
146	20250409	184000	707322875	29100	29100	29100	29100	0
147	20250409	183900	707322875	29100	29100	29100	29100	0
148	20250409	183800	707322875	29100	29100	29100	29100	0
149	20250409	183700	707322875	29100	29100	29100	29100	0
150	20250409	183600	707322875	29100	29100	29100	29100	0
151	20250409	183500	707322875	29100	29100	29100	29100	0
152	20250409	183400	707322875	29100	29100	29100	29100	435
153	20250409	183300	707322875	29100	29100	29100	29100	0
154	20250409	183200	707322875	29100	29100	29100	29100	0
155	20250409	183100	707322875	29100	29100	29100	29100	0
156	20250409	183000	707322875	29100	29100	29100	29100	0
157	20250409	182900	707322875	29100	29100	29100	29100	0
158	20250409	182800	707322875	29100	29100	29100	29100	0
159	20250409	182700	707322875	29100	29100	29100	29100	0
160	20250409	182600	707322875	29100	29100	29100	29100	0
161	20250409	182500	707322875	29100	29100	29100	29100	0
162	20250409	182400	707322875	29100	29100	29100	29100	0
163	20250409	182300	707322875	29100	29100	29100	29100	0
164	20250409	182200	707322875	29100	29100	29100	29100	0
165	20250409	182100	707322875	29100	29100	29100	29100	0
166	20250409	182000	707322875	29100	29100	29100	29100	0
167	20250409	181900	707322875	29100	29100	29100	29100	0
168	20250409	181800	707322875	29100	29100	29100	29100	0
169	20250409	181700	707322875	29100	29100	29100	29100	0
170	20250409	181600	707322875	29100	29100	29100	29100	0
171	20250409	181500	707322875	29100	29100	29100	29100	0
172	20250409	181400	707322875	29100	29100	29100	29100	0
173	20250409	181300	707322875	29100	29100	29100	29100	0
174	20250409	181200	707322875	29100	29100	29100	29100	0
175	20250409	181100	707322875	29100	29100	29100	29100	0
176	20250409	181000	707322875	29100	29100	29100	29100	0
177	20250409	180900	707322875	29100	29100	29100	29100	0
178	20250409	180800	707322875	29100	29100	29100	29100	0
179	20250409	180700	707322875	29100	29100	29100	29100	0
180	20250409	180600	707322875	29100	29100	29100	29100	0
181	20250409	180500	707322875	29100	29100	29100	29100	0
182	20250409	180400	707322875	29100	29100	29100	29100	435
183	20250409	180300	707322875	29100	29100	29100	29100	0
184	20250409	180200	707322875	29100	29100	29100	29100	0
185	20250409	180100	707322875	29100	29100	29100	29100	0
186	20250409	180000	707322875	29100	29100	29100	29100	0
187	20250409	175900	707322875	29100	29100	29100	29100	0
188	20250409	175800	707322875	29100	29100	29100	29100	0
189	20250409	175700	707322875	29100	29100	29100	29100	0
190	20250409	175600	707322875	29100	29100	29100	29100	0
191	20250409	175500	707322875	29100	29100	29100	29100	0
192	20250409	175400	707322875	29100	29100	29100	29100	0
193	20250409	175300	707322875	29100	29100	29100	29100	0
194	20250409	175200	707322875	29100	29100	29100	29100	0
195	20250409	175100	707322875	29100	29100	29100	29100	0
196	20250409	175000	707322875	29100	29100	29100	29100	0
197	20250409	174900	707322875	29100	29100	29100	29100	0
198	20250409	174800	707322875	29100	29100	29100	29100	0
199	20250409	174700	707322875	29100	29100	29100	29100	0
200	20250409	174600	707322875	29100	29100	29100	29100	0
201	20250409	174500	707322875	29100	29100	29100	29100	0
202	20250409	174400	707322875	29100	29100	29100	29100	0
203	20250409	174300	707322875	29100	29100	29100	29100	0
204	20250409	174200	707322875	29100	29100	29100	29100	0
205	20250409	174100	707322875	29100	29100	29100	29100	0
206	20250409	174000	707322875	29100	29100	29100	29100	0
207	20250409	173900	707322875	29100	29100	29100	29100	0
208	20250409	173800	707322875	29100	29100	29100	29100	0
209	20250409	173700	707322875	29100	29100	29100	29100	0
210	20250409	173600	707322875	29100	29100	29100	29100	0
211	20250409	173500	707322875	29100	29100	29100	29100	0
212	20250409	173400	707322875	29100	29100	29100	29100	435
213	20250409	173300	707322875	29100	29100	29100	29100	0
214	20250409	173200	707322875	29100	29100	29100	29100	0
215	20250409	173100	707322875	29100	29100	29100	29100	0
216	20250409	173000	707322875	29100	29100	29100	29100	0
217	20250409	172900	707322875	29100	29100	29100	29100	0
218	20250409	172800	707322875	29100	29100	29100	29100	0
219	20250409	172700	707322875	29100	29100	29100	29100	0
220	20250409	172600	707322875	29100	29100	29100	29100	0
221	20250409	172500	707322875	29100	29100	29100	29100	0
222	20250409	172400	707322875	29100	29100	29100	29100	0
223	20250409	172300	707322875	29100	29100	29100	29100	0
224	20250409	172200	707322875	29100	29100	29100	29100	0
225	20250409	172100	707322875	29100	29100	29100	29100	0
226	20250409	172000	707322875	29100	29100	29100	29100	0
227	20250409	171900	707322875	29100	29100	29100	29100	0
228	20250409	171800	707322875	29100	29100	29100	29100	0
229	20250409	171700	707322875	29100	29100	29100	29100	0
230	20250409	171600	707322875	29100	29100	29100	29100	0
231	20250409	171500	707322875	29100	29100	29100	29100	0
232	20250409	171400	707322875	29100	29100	29100	29100	0
233	20250409	171300	707322875	29100	29100	29100	29100	0
234	20250409	171200	707322875	29100	29100	29100	29100	0
235	20250409	171100	707322875	29100	29100	29100	29100	0
236	20250409	171000	707322875	29100	29100	29100	29100	0
237	20250409	170900	707322875	29100	29100	29100	29100	0
238	20250409	170800	707322875	29100	29100	29100	29100	0
239	20250409	170700	707322875	29100	29100	29100	29100	0
240	20250409	170600	707322875	29100	29100	29100	29100	0
241	20250409	170500	707322875	29100	29100	29100	29100	0
242	20250409	170400	707322875	29100	29100	29100	29100	435
243	20250409	170300	707322875	29100	29100	29100	29100	0
244	20250409	170200	707322875	29100	29100	29100	29100	0
245	20250409	170100	707322875	29100	29100	29100	29100	0
246	20250409	170000	707322875	29100	29100	29100	29100	0
247	20250409	165900	707322875	29100	29100	29100	29100	0
248	20250409	165800	707322875	29100	29100	29100	29100	0
249	20250409	165700	707322875	29100	29100	29100	29100	0
250	20250409	165600	707322875	29100	29100	29100	29100	0
251	20250409	165500	707322875	29100	29100	29100	29100	0
252	20250409	165400	707322875	29100	29100	29100	29100	0
253	20250409	165300	707322875	29100	29100	29100	29100	0
254	20250409	165200	707322875	29100	29100	29100	29100	0
255	20250409	165100	707322875	29100	29100	29100	29100	0
256	20250409	165000	707322875	29100	29100	29100	29100	0
257	20250409	164900	707322875	29100	29100	29100	29100	0
258	20250409	164800	707322875	29100	29100	29100	29100	0
259	20250409	164700	707322875	29100	29100	29100	29100	0
260	20250409	164600	707322875	29100	29100	29100	29100	0
261	20250409	164500	707322875	29100	29100	29100	29100	0
262	20250409	164400	707322875	29100	29100	29100	29100	0
263	20250409	164300	707322875	29100	29100	29100	29100	0
264	20250409	164200	707322875	29100	29100	29100	29100	0
265	20250409	164100	707322875	29100	29100	29100	29100	0
266	20250409	164000	707322875	29100	29100	29100	29100	0
267	20250409	163900	707322875	29100	29100	29100	29100	0
268	20250409	163800	707322875	29100	29100	29100	29100	0
269	20250409	163700	707322875	29100	29100	29100	29100	0
270	20250409	163600	707322875	29100	29100	29100	29100	0
271	20250409	163500	707322875	29100	29100	29100	29100	0
272	20250409	163400	707322875	29100	29100	29100	29100	435
273	20250409	163300	707322875	29100	29100	29100	29100	0
274	20250409	163200	707322875	29100	29100	29100	29100	0
275	20250409	163100	707322875	29100	29100	29100	29100	0
276	20250409	163000	707322875	29100	29100	29100	29100	0
277	20250409	162900	707322875	29100	29100	29100	29100	0
278	20250409	162800	707322875	29100	29100	29100	29100	0
279	20250409	162700	707322875	29100	29100	29100	29100	0
280	20250409	162600	707322875	29100	29100	29100	29100	0
281	20250409	162500	707322875	29100	29100	29100	29100	0
282	20250409	162400	707322875	29100	29100	29100	29100	0
283	20250409	162300	707322875	29100	29100	29100	29100	0
284	20250409	162200	707322875	29100	29100	29100	29100	0
285	20250409	162100	707322875	29100	29100	29100	29100	0
286	20250409	162000	707322875	29100	29100	29100	29100	0
287	20250409	161900	707322875	29100	29100	29100	29100	0
288	20250409	161800	707322875	29100	29100	29100	29100	0
289	20250409	161700	707322875	29100	29100	29100	29100	0
290	20250409	161600	707322875	29100	29100	29100	29100	0
291	20250409	161500	707322875	29100	29100	29100	29100	0
292	20250409	161400	707322875	29100	29100	29100	29100	0
293	20250409	161300	707322875	29100	29100	29100	29100	0
294	20250409	161200	707322875	29100	29100	29100	29100	0
295	20250409	161100	707322875	29100	29100	29100	29100	0
296	20250409	161000	707322875	29100	29100	29100	29100	0
297	20250409	160900	707322875	29100	29100	29100	29100	0
298	20250409	160800	707322875	29100	29100	29100	29100	0
299	20250409	160700	707322875	29100	29100	29100	29100	0
300	20250409	160600	707322875	29100	29100	29100	29100	0
301	20250409	160500	707322875	29100	29100	29100	29100	0
302	20250409	160400	707322875	29100	29100	29100	29100	435
303	20250409	160300	707322875	29100	29100	29100	29100	0
304	20250409	160200	707322875	29100	29100	29100	29100	0
305	20250409	160100	707322875	29100	29100	29100	29100	0
306	20250409	160000	707322875	29100	29100	29100	29100	0
307	20250409	155900	707322875	29100	29100	29100	29100	0
308	20250409	155800	707322875	29100	29100	29100	29100	0
309	20250409	155700	707322875	29100	29100	29100	29100	0
310	20250409	155600	707322875	29100	29100	29100	29100	0
311	20250409	155500	707322875	29100	29100	29100	29100	0
312	20250409	155400	707322875	29100	29100	29100	29100	0
313	20250409	155300	707322875	29100	29100	29100	29100	0
314	20250409	155200	707322875	29100	29100	29100	29100	0
315	20250409	155100	707322875	29100	29100	29100	29100	0
316	20250409	155000	707322875	29100	29100	29100	29100	0
317	20250409	154900	707322875	29100	29100	29100	29100	0
318	20250409	154800	707322875	29100	29100	29100	29100	0
319	20250409	154700	707322875	29100	29100	29100	29100	0
320	20250409	154600	707322875	29100	29100	29100	29100	0
321	20250409	154500	707322875	29100	29100	29100	29100	0
322	20250409	154400	707322875	29100	29100	29100	29100	0
323	20250409	154300	707322875	29100	29100	29100	29100	0
324	20250409	154200	707322875	29100	29100	29100	29100	0
325	20250409	154100	707322875	29100	29100	29100	29100	0
326	20250409	154000	707322875	29100	29100	29100	29100	0
327	20250409	153900	707322875	29100	29100	29100	29100	0
328	20250409	153800	707322875	29100	29100	29100	29100	0
329	20250409	153700	707322875	29100	29100	29100	29100	0
330	20250409	153600	707322875	29100	29100	29100	29100	0
331	20250409	153500	707322875	29100	29100	29100	29100	0
332	20250409	153400	707322875	29100	29100	29100	29100	435
333	20250409	153300	707322875	29100	29100	29100	29100	0
334	20250409	153200	707322875	29100	29100	29100	29100	0
335	20250409	153100	707322875	29100	29100	29100	29100	0
336	20250409	153000	707322875	29100	29100	29100	29100	435
337	20250409	152900	694664375	29100	29100	29100	29100	0
338	20250409	152800	694664375	29100	29100	29100	29100	0
339	20250409	152700	694664375	29100	29100	29100	29100	0
340	20250409	152600	694664375	29100	29100	29100	29100	0
341	20250409	152500	694664375	29100	29100	29100	29100	0
342	20250409	152400	694664375	29100	29100	29100	29100	0
343	20250409	152300	694664375	29100	29100	29100	29100	0
344	20250409	152200	694664375	29100	29100	29100	29100	0
345	20250409	152100	694664375	29100	29100	29100	29100	0
346	20250409	152000	694664375	29100	29100	29100	29100	0
347	20250409	151900	694664375	29100	29050	29100	28900	16
348	20250409	151800	694199875	28950	29100	29100	28900	107
349	20250409	151700	691100825	29100	29100	29100	29100	7
350	20250409	151600	690897125	29100	29150	29150	29100	41
351	20250409	151500	689702975	29100	29100	29150	29100	81
352	20250409	151400	687342075	29100	29050	29100	29050	42
353	20250409	151300	686120875	29050	29050	29050	29050	8
354	20250409	151200	685888475	29000	28950	29000	28900	165
355	20250409	151100	681112625	28950	28950	28950	28950	30
356	20250409	151000	680244125	28950	28950	28950	28950	7
357	20250409	150900	680041475	28900	28950	28950	28900	113
358	20250409	150800	676771425	28950	28950	28950	28950	23
359	20250409	150700	676105575	28950	28950	28950	28950	1
360	20250409	150600	676076625	28950	28950	28950	28950	0
361	20250409	150500	676076625	28950	28950	29000	28850	102
362	20250409	150400	673128575	28950	29050	29050	28900	326
363	20250409	150300	663700525	29100	29150	29150	29100	121
364	20250409	150200	660173975	29150	29150	29150	29150	94
365	20250409	150100	657433875	29150	29150	29150	29150	1
366	20250409	150000	657404725	29150	29100	29150	29000	110
367	20250409	145900	654206725	29050	29000	29050	29000	47
368	20250409	145800	652843125	29000	29000	29000	29000	3
369	20250409	145700	652756125	29000	29000	29000	29000	66
370	20250409	145600	650842125	29000	28950	29100	28950	47
371	20250409	145500	649477625	28900	28900	28900	28900	91
372	20250409	145400	646847725	28950	28900	29000	28900	142
373	20250409	145300	642742025	28900	28900	28900	28900	2
374	20250409	145200	642684225	28900	28900	28900	28800	21
375	20250409	145100	642078025	28900	28900	28950	28750	36
376	20250409	145000	641037875	28900	28950	29000	28750	266
377	20250409	144900	633372725	28850	29000	29000	28850	146
378	20250409	144800	629152625	29000	29050	29050	29000	38
379	20250409	144700	628050575	29050	29050	29050	29050	3
380	20250409	144600	627963425	29050	29050	29050	29050	13
381	20250409	144500	627585775	29050	29000	29050	29000	25
382	20250409	144400	626860175	29000	28950	29000	28950	102
383	20250409	144300	623904825	28900	28900	28950	28900	85
384	20250409	144200	621446725	28900	28900	28900	28900	4
385	20250409	144100	621331125	28850	28900	28900	28800	31
386	20250409	144000	620437125	28900	28800	28900	28800	30
387	20250409	143900	619570975	28800	28850	28900	28800	195
388	20250409	143800	613945425	28800	28800	28850	28750	322
389	20250409	143700	604672325	28850	28850	28900	28800	326
390	20250409	143600	595272325	28850	28850	28950	28850	412
391	20250409	143500	583385625	29000	29000	29000	28850	577
392	20250409	143400	566727225	29000	29000	29000	29000	20
393	20250409	143300	566147225	29000	28900	29000	28900	155
394	20250409	143200	561660025	28900	28950	28950	28900	4
395	20250409	143100	561544325	28950	29000	29000	28950	78
396	20250409	143000	559285275	29000	28975	29000	28950	64
397	20250409	142900	557430750	28950	29100	29100	28950	500
398	20250409	142800	542916400	29050	29100	29100	29000	251
399	20250409	142700	535633800	29000	29100	29150	29000	321
400	20250409	142600	526321300	29000	29150	29150	29000	439
401	20250409	142500	513579200	29050	29150	29150	29050	449
402	20250409	142400	500510250	29100	29150	29150	29100	383
403	20250409	142300	489364400	29200	29200	29200	29100	390
404	20250409	142200	477988200	29250	29200	29250	29200	9
405	20250409	142100	477725000	29200	29200	29200	29200	10
406	20250409	142000	477433000	29200	29250	29250	29200	82
407	20250409	141900	475037600	29250	29250	29250	29250	1
408	20250409	141800	475008350	29200	29200	29250	29150	74
409	20250409	141700	472849000	29200	29350	29350	29200	642
410	20250409	141600	454071550	29375	29400	29400	29350	27
411	20250409	141500	453277825	29400	29400	29400	29400	2
412	20250409	141400	453219025	29400	29400	29400	29400	27
413	20250409	141300	452425225	29400	29400	29400	29400	10
414	20250409	141200	452131225	29400	29400	29400	29400	0
415	20250409	141100	452131225	29400	29400	29400	29400	47
416	20250409	141000	450749425	29400	29400	29400	29400	44
417	20250409	140900	449455825	29400	29400	29400	29400	0
418	20250409	140800	449455825	29400	29400	29400	29400	1
419	20250409	140700	449426425	29400	29400	29400	29400	3
420	20250409	140600	449338225	29400	29400	29400	29400	61
421	20250409	140500	447544825	29400	29400	29400	29400	42
422	20250409	140400	446310025	29400	29400	29400	29400	47
423	20250409	140300	444928225	29400	29400	29400	29400	31
424	20250409	140200	444016825	29400	29400	29400	29400	10
425	20250409	140100	443722825	29450	29450	29450	29450	4
426	20250409	140000	443605025	29450	29450	29450	29450	19
427	20250409	135900	443045475	29400	29400	29400	29400	0
428	20250409	135800	443045475	29400	29450	29450	29400	38
429	20250409	135700	441926875	29500	29500	29500	29500	73
430	20250409	135600	439773375	29500	29500	29500	29500	33
431	20250409	135500	438799875	29500	29500	29500	29500	1
432	20250409	135400	438770375	29500	29500	29500	29500	0
433	20250409	135300	438770375	29500	29500	29500	29450	10
434	20250409	135200	438475425	29450	29450	29450	29450	1
435	20250409	135100	438445975	29450	29450	29450	29450	0
436	20250409	135000	438445975	29450	29450	29450	29450	11
437	20250409	134900	438122025	29450	29450	29450	29450	53
438	20250409	134800	436561175	29500	29500	29500	29500	0
439	20250409	134700	436561175	29500	29500	29500	29500	0
440	20250409	134600	436561175	29500	29400	29500	29400	197
441	20250409	134500	430760275	29400	29400	29400	29400	41
442	20250409	134400	429554875	29400	29400	29400	29400	7
443	20250409	134300	429349075	29400	29400	29400	29400	46
444	20250409	134200	427996675	29400	29400	29400	29400	23
445	20250409	134100	427320475	29450	29400	29450	29400	32
446	20250409	134000	426378925	29450	29450	29450	29450	164
447	20250409	133900	421549125	29500	29500	29500	29500	12
448	20250409	133800	421195125	29550	29550	29550	29550	0
449	20250409	133700	421195125	29550	29550	29550	29550	0
450	20250409	133600	421195125	29550	29500	29550	29500	23
451	20250409	133500	420516325	29500	29550	29550	29500	83
452	20250409	133400	418066425	29550	29550	29550	29550	18
453	20250409	133300	417534525	29550	29500	29550	29500	318
454	20250409	133200	408145025	29500	29500	29550	29500	32
455	20250409	133100	407200575	29500	29500	29500	29500	13
456	20250409	133000	406817075	29550	29550	29550	29550	60
457	20250409	132900	405044075	29600	29500	29600	29500	9
458	20250409	132800	404778075	29450	29550	29550	29450	9
459	20250409	132700	404512225	29550	29450	29550	29450	38
460	20250409	132600	403391325	29450	29550	29600	29450	962
461	20250409	132500	375012075	29500	29600	29600	29500	225
462	20250409	132400	368373675	29650	29650	29650	29650	0
463	20250409	132300	368373675	29650	29600	29650	29600	23
464	20250409	132200	367692075	29600	29600	29600	29600	0
465	20250409	132100	367692075	29600	29550	29600	29550	81
466	20250409	132000	365297875	29650	29650	29650	29650	2
467	20250409	131900	365238575	29600	29600	29600	29600	18
468	20250409	131800	364705775	29650	29650	29650	29650	94
469	20250409	131700	361918675	29650	29650	29650	29650	0
470	20250409	131600	361918675	29650	29650	29650	29650	22
471	20250409	131500	361266375	29650	29650	29650	29650	41
472	20250409	131400	360050725	29600	29600	29600	29600	55
473	20250409	131300	358422725	29650	29650	29650	29650	3
474	20250409	131200	358333775	29600	29600	29600	29600	27
475	20250409	131100	357534575	29650	29650	29650	29650	0
476	20250409	131000	357534575	29650	29650	29650	29650	7
477	20250409	130900	357327025	29550	29550	29550	29550	1
478	20250409	130800	357297475	29550	29550	29550	29550	4
479	20250409	130700	357179275	29550	29550	29550	29550	0
480	20250409	130600	357179275	29550	29550	29550	29550	0
481	20250409	130500	357179275	29550	29600	29600	29550	18
482	20250409	130400	356647075	29600	29600	29600	29600	0
483	20250409	130300	356647075	29600	29600	29600	29600	0
484	20250409	130200	356647075	29600	29650	29650	29600	81
485	20250409	130100	354246925	29650	29550	29750	29550	420
486	20250409	130000	341805525	29550	29600	29600	29500	87
487	20250409	125900	339235025	29550	29550	29550	29550	10
488	20250409	125800	338939525	29600	29500	29600	29500	79
489	20250409	125700	336606825	29550	29550	29550	29550	15
490	20250409	125600	336163575	29550	29550	29550	29550	40
491	20250409	125500	334981575	29550	29600	29600	29550	8
492	20250409	125400	334744925	29750	29750	29750	29750	0
493	20250409	125300	334744925	29750	29750	29750	29750	0
494	20250409	125200	334744925	29750	29750	29750	29750	0
495	20250409	125100	334744925	29750	29750	29750	29750	3
496	20250409	125000	334655675	29700	29650	29700	29550	77
497	20250409	124900	332374175	29700	29750	29750	29700	49
498	20250409	124800	330916475	29800	29800	29800	29800	0
499	20250409	124700	330916475	29800	29750	29800	29750	43
500	20250409	124600	329637025	29650	29750	29750	29650	82
501	20250409	124500	327204725	29800	29650	29800	29650	51
502	20250409	124400	325690275	29700	29700	29700	29700	16
503	20250409	124300	325215075	29650	29650	29650	29650	1
504	20250409	124200	325185425	29750	29750	29750	29750	1
505	20250409	124100	325155675	29750	29750	29800	29750	38
506	20250409	124000	324024525	29750	29750	29750	29750	31
507	20250409	123900	323102275	29800	29800	29800	29800	2
508	20250409	123800	323042675	29800	29800	29800	29800	0
509	20250409	123700	323042675	29800	29800	29800	29800	0
510	20250409	123600	323042675	29800	29800	29800	29800	0
511	20250409	123500	323042675	29800	29800	29800	29800	22
512	20250409	123400	322387075	29800	29800	29800	29800	0
513	20250409	123300	322387075	29800	29800	29800	29800	5
514	20250409	123200	322238075	29800	29800	29800	29800	29
515	20250409	123100	321373875	29800	29750	29800	29750	25
516	20250409	123000	320629975	29700	29700	29700	29700	0
517	20250409	122900	320629975	29700	29650	29800	29650	200
518	20250409	122800	314694425	29650	29650	29650	29650	51
519	20250409	122700	313182275	29650	29650	29650	29650	18
520	20250409	122600	312648575	29650	29650	29650	29650	0
521	20250409	122500	312648575	29650	29650	29650	29650	2
522	20250409	122400	312589275	29650	29650	29650	29650	0
523	20250409	122300	312589275	29650	29650	29650	29550	279
524	20250409	122200	304329225	29750	29750	29750	29750	0
525	20250409	122100	304329225	29750	29750	29750	29750	0
526	20250409	122000	304329225	29750	29750	29750	29750	0
527	20250409	121900	304329225	29750	29750	29750	29750	0
528	20250409	121800	304329225	29750	29650	29750	29650	57
529	20250409	121700	302638775	29700	29700	29700	29700	0
530	20250409	121600	302638775	29700	29700	29700	29700	11
531	20250409	121500	302312075	29650	29650	29650	29650	0
532	20250409	121400	302312075	29650	29650	29650	29650	10
533	20250409	121300	302015575	29700	29700	29700	29700	0
534	20250409	121200	302015575	29700	29700	29700	29700	49
535	20250409	121100	300560275	29800	29750	29800	29700	23
536	20250409	121000	299876825	29750	29750	29750	29750	0
537	20250409	120900	299876825	29750	29750	29750	29750	0
538	20250409	120800	299876825	29750	29750	29750	29750	3
539	20250409	120700	299787575	29700	29700	29700	29700	1
540	20250409	120600	299757875	29750	29700	29750	29700	104
541	20250409	120500	296668425	29700	29700	29700	29700	34
542	20250409	120400	295658625	29750	29700	29750	29700	42
543	20250409	120300	294411125	29800	29750	29800	29750	17
544	20250409	120200	293905275	29850	29850	29850	29850	0
545	20250409	120100	293905275	29850	29850	29850	29850	0
546	20250409	120000	293905275	29850	29750	29850	29750	52
547	20250409	115900	292357775	29800	29800	29800	29800	3
548	20250409	115800	292268375	29800	29800	29800	29800	13
549	20250409	115700	291880975	29800	29800	29800	29800	0
550	20250409	115600	291880975	29800	29800	29800	29800	5
551	20250409	115500	291731975	29800	29850	29850	29800	4
552	20250409	115400	291612625	29850	29850	29850	29850	0
553	20250409	115300	291612625	29850	29850	29850	29850	0
554	20250409	115200	291612625	29850	29850	29850	29850	0
555	20250409	115100	291612625	29850	29850	29850	29850	17
556	20250409	115000	291105175	29900	29900	29900	29900	0
557	20250409	114900	291105175	29900	29800	29900	29800	240
558	20250409	114800	283950725	29800	29800	29800	29800	95
559	20250409	114700	281119725	29800	29800	29800	29800	0
560	20250409	114600	281119725	29800	29750	29800	29750	31
561	20250409	114500	280197325	29800	29800	29800	29800	0
562	20250409	114400	280197325	29800	29750	29800	29750	20
563	20250409	114300	279602225	29800	29800	29800	29800	7
564	20250409	114200	279393625	29800	29800	29800	29800	0
565	20250409	114100	279393625	29800	29800	29800	29800	0
566	20250409	114000	279393625	29800	29800	29800	29800	3
567	20250409	113900	279304225	29800	29800	29800	29800	0
568	20250409	113800	279304225	29800	29800	29800	29800	0
569	20250409	113700	279304225	29800	29800	29800	29800	2
570	20250409	113600	279244625	29750	29750	29750	29750	0
571	20250409	113500	279244625	29750	29750	29750	29750	4
572	20250409	113400	279125625	29750	29750	29750	29750	0
573	20250409	113300	279125625	29750	29750	29750	29750	0
574	20250409	113200	279125625	29750	29750	29750	29750	8
575	20250409	113100	278887625	29750	29750	29750	29750	0
576	20250409	113000	278887625	29750	29750	29750	29750	3
577	20250409	112900	278798375	29750	29750	29750	29750	0
578	20250409	112800	278798375	29750	29750	29750	29750	2
579	20250409	112700	278738875	29750	29750	29750	29750	0
580	20250409	112600	278738875	29750	29750	29750	29750	3
581	20250409	112500	278649625	29800	29800	29800	29800	0
582	20250409	112400	278649625	29800	29800	29800	29800	36
583	20250409	112300	277576825	29850	29850	29850	29850	5
584	20250409	112200	277427575	29850	29850	29850	29850	7
585	20250409	112100	277218625	29850	29850	29850	29850	0
586	20250409	112000	277218625	29850	29850	29900	29850	37
587	20250409	111900	276113875	29850	29850	29850	29850	9
588	20250409	111800	275845225	29850	29850	29850	29850	0
589	20250409	111700	275845225	29850	29800	29850	29800	13
590	20250409	111600	275457475	29750	29750	29750	29750	4
591	20250409	111500	275338475	29750	29750	29750	29750	4
592	20250409	111400	275219475	29800	29800	29800	29800	12
593	20250409	111300	274861875	29800	29800	29800	29800	11
594	20250409	111200	274534075	29800	29800	29800	29800	24
595	20250409	111100	273818875	29750	29750	29750	29750	0
596	20250409	111000	273818875	29750	29750	29750	29750	0
597	20250409	110900	273818875	29750	29750	29750	29750	0
598	20250409	110800	273818875	29750	29700	29750	29700	93
599	20250409	110700	271056125	29700	29650	29700	29650	13
600	20250409	110600	270670625	29700	29700	29700	29700	0
601	20250409	110500	270670625	29700	29700	29700	29700	7
602	20250409	110400	270462725	29700	29700	29700	29650	561
603	20250409	110300	253808525	29700	29900	29900	29700	204
604	20250409	110200	247748925	29650	29650	29650	29650	0
605	20250409	110100	247748925	29650	29950	30100	29650	148
606	20250409	110000	243322475	29950	29900	29950	29900	33
607	20250409	105900	242334575	29850	29850	29850	29850	22
608	20250409	105800	241677875	29850	29850	29850	29850	27
609	20250409	105700	240871925	29850	29850	29850	29850	1
610	20250409	105600	240842075	29850	29850	29850	29850	4
611	20250409	105500	240722675	29850	29850	29850	29850	0
612	20250409	105400	240722675	29850	29800	29850	29800	18
613	20250409	105300	240185875	29700	29700	29700	29700	0
614	20250409	105200	240185875	29700	29700	29700	29700	0
615	20250409	105100	240185875	29700	29700	29700	29700	12
616	20250409	105000	239829475	29650	29750	29800	29650	31
617	20250409	104900	238908075	29700	29800	29850	29650	99
618	20250409	104800	235961375	29800	29700	29800	29650	48
619	20250409	104700	234536475	29700	29700	29700	29700	4
620	20250409	104600	234417675	29650	29650	29650	29650	0
621	20250409	104500	234417675	29650	29650	29650	29650	24
622	20250409	104400	233706075	29700	29700	29700	29700	0
623	20250409	104300	233706075	29700	29650	29700	29650	24
624	20250409	104200	232993875	29600	29600	29600	29600	10
625	20250409	104100	232697875	29650	29650	29650	29650	0
626	20250409	104000	232697875	29650	29650	29650	29650	0
627	20250409	103900	232697875	29650	29650	29650	29650	0
628	20250409	103800	232697875	29650	29600	29650	29600	40
629	20250409	103700	231512125	29600	29600	29600	29550	35
630	20250409	103600	230476425	29600	29600	29600	29600	1
631	20250409	103500	230446825	29600	29600	29600	29600	55
632	20250409	103400	228818825	29600	29600	29600	29600	0
633	20250409	103300	228818825	29600	29600	29600	29600	0
634	20250409	103200	228818825	29600	29500	29600	29500	102
635	20250409	103100	225808475	29450	29500	29500	29450	11
636	20250409	103000	225484425	29550	29550	29550	29550	0
637	20250409	102900	225484425	29550	29550	29550	29550	0
638	20250409	102800	225484425	29550	29500	29550	29500	307
639	20250409	102700	216427875	29500	29600	29600	29500	80
640	20250409	102600	214064725	29600	29600	29600	29600	1
641	20250409	102500	214035125	29600	29600	29600	29600	52
642	20250409	102400	212495925	29650	29650	29650	29650	0
643	20250409	102300	212495925	29650	29650	29650	29650	0
644	20250409	102200	212495925	29650	29700	29700	29650	208
645	20250409	102100	206323725	29700	29700	29700	29700	1
646	20250409	102000	206294025	29700	29700	29700	29700	1
647	20250409	101900	206264325	29700	29700	29700	29700	20
648	20250409	101800	205670325	29800	29800	29800	29800	0
649	20250409	101700	205670325	29800	29800	29800	29800	16
650	20250409	101600	205193525	29800	29850	29850	29800	14
651	20250409	101500	204775825	29900	29700	29900	29700	14
652	20250409	101400	204358275	29700	29700	29700	29700	16
653	20250409	101300	203883075	29700	29650	29700	29650	94
654	20250409	101200	201095625	29650	29650	29650	29650	1
655	20250409	101100	201065975	29600	29700	29700	29600	286
656	20250409	101000	192574525	29650	29850	29850	29650	138
657	20250409	100900	188469825	29850	29850	29850	29850	2
658	20250409	100800	188410125	29900	29850	29900	29800	20
659	20250409	100700	187812975	29850	29850	29850	29850	4
660	20250409	100600	187693575	29850	29750	29850	29750	13
661	20250409	100500	187306725	29750	29750	29750	29750	0
662	20250409	100400	187306725	29750	29750	29750	29750	15
663	20250409	100300	186860475	29900	29750	29900	29750	94
664	20250409	100200	184060525	29750	29700	29750	29700	289
665	20250409	100100	175467975	29650	29650	29650	29650	0
666	20250409	100000	175467975	29650	29650	29650	29650	63
667	20250409	095900	173600025	29600	29650	29650	29600	51
668	20250409	095800	172089175	29650	29650	29650	29650	22
669	20250409	095700	171436875	29650	29650	29650	29650	4
670	20250409	095600	171318275	29650	29600	29650	29600	112
671	20250409	095500	167999775	29600	29600	29600	29600	3
672	20250409	095400	167910975	29650	29650	29650	29650	5
673	20250409	095300	167762725	29600	29650	29650	29600	246
674	20250409	095200	160476475	29700	29700	29700	29700	15
675	20250409	095100	160030975	29650	29650	29650	29650	0
676	20250409	095000	160030975	29650	29650	29650	29650	0
677	20250409	094900	160030975	29650	29700	29700	29650	35
678	20250409	094800	158992975	29700	29700	29700	29700	71
679	20250409	094700	156884275	29750	29750	29750	29700	313
680	20250409	094600	147573225	29700	29750	29750	29700	439
681	20250409	094500	134517475	29750	29750	29750	29750	123
682	20250409	094400	130858225	29750	29750	29750	29700	496
683	20250409	094300	116102975	29750	29800	29800	29700	73
684	20250409	094200	113931225	29800	29750	29800	29750	59
685	20250409	094100	112174275	29750	29750	29750	29750	0
686	20250409	094000	112174275	29750	29750	29750	29750	1
687	20250409	093900	112144525	29800	29750	29800	29750	13
688	20250409	093800	111757325	29800	29800	29800	29800	1
689	20250409	093700	111727525	29800	29800	29800	29800	0
690	20250409	093600	111727525	29800	29800	29800	29800	5
691	20250409	093500	111578525	29800	29800	29800	29800	0
692	20250409	093400	111578525	29800	29800	29800	29800	1
693	20250409	093300	111548725	29800	29900	29950	29800	64
694	20250409	093200	109640975	29850	29850	29850	29850	0
695	20250409	093100	109640975	29850	29850	29850	29850	0
696	20250409	093000	109640975	29850	29750	29850	29750	76
697	20250409	092900	107378125	29700	29700	29700	29700	138
698	20250409	092800	103279525	29700	29750	29750	29650	167
699	20250409	092700	98317925	29800	29800	29800	29800	0
700	20250409	092600	98317925	29800	29850	29850	29800	3
701	20250409	092500	98228425	29850	29850	29850	29800	36
702	20250409	092400	97153875	29850	29750	29850	29750	32
703	20250409	092300	96201525	29750	29750	29850	29750	86
704	20250409	092200	93642375	29750	29750	29750	29750	8
705	20250409	092100	93404375	29750	29750	29750	29750	2
706	20250409	092000	93344875	29750	29650	29800	29600	177
707	20250409	091900	88087675	29700	29700	29700	29700	202
708	20250409	091800	82088275	29800	29750	29800	29750	75
709	20250409	091700	79856975	29700	29900	29900	29700	256
710	20250409	091600	72234575	29850	29850	29850	29850	101
711	20250409	091500	69219725	29800	29850	29850	29800	14
712	20250409	091400	68802425	29850	29850	29850	29850	154
713	20250409	091300	64205525	29850	29850	29850	29850	4
714	20250409	091200	64086125	29850	29800	29850	29800	94
715	20250409	091100	61282425	29800	29800	29875	29800	40
716	20250409	091000	60090350	29900	29750	29900	29750	108
717	20250409	090900	56866800	29750	29750	29750	29750	3
718	20250409	090800	56777550	29750	29850	29850	29750	103
719	20250409	090700	53710700	29850	29900	29900	29800	118
720	20250409	090600	50187650	29950	29950	29950	29950	0
721	20250409	090500	50187650	29950	29950	29950	29950	77
722	20250409	090400	47881500	30000	30100	30100	30000	127
723	20250409	090300	44069500	30050	30250	30250	30050	41
724	20250409	090200	42833250	30300	30250	30350	30250	254
725	20250409	090100	35140200	30000	29950	30650	29900	551
726	20250409	090000	18539950	29950	29550	29950	29550	627