KissMeData/160190/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	200900	2148622950	27600	27600	27600	27600	4813
3	20250410	200800	2148622950	27600	27600	27600	27600	0
4	20250410	200700	2148622950	27600	27600	27600	27600	0
5	20250410	200600	2148622950	27600	27600	27600	27600	0
6	20250410	200500	2148622950	27600	27600	27600	27600	0
7	20250410	200400	2148622950	27600	27600	27600	27600	0
8	20250410	200300	2148622950	27600	27600	27600	27600	0
9	20250410	200200	2148622950	27600	27600	27600	27600	0
10	20250410	200100	2148622950	27600	27600	27600	27600	0
11	20250410	200000	2148622950	27600	27600	27600	27600	0
12	20250410	195900	2148622950	27600	27600	27600	27600	0
13	20250410	195800	2148622950	27600	27600	27600	27600	0
14	20250410	195700	2148622950	27600	27600	27600	27600	0
15	20250410	195600	2148622950	27600	27600	27600	27600	0
16	20250410	195500	2148622950	27600	27600	27600	27600	0
17	20250410	195400	2148622950	27600	27600	27600	27600	0
18	20250410	195300	2148622950	27600	27600	27600	27600	0
19	20250410	195200	2148622950	27600	27600	27600	27600	0
20	20250410	195100	2148622950	27600	27600	27600	27600	0
21	20250410	195000	2148622950	27600	27600	27600	27600	0
22	20250410	194900	2148622950	27600	27600	27600	27600	0
23	20250410	194800	2148622950	27600	27600	27600	27600	0
24	20250410	194700	2148622950	27600	27600	27600	27600	0
25	20250410	194600	2148622950	27600	27600	27600	27600	0
26	20250410	194500	2148622950	27600	27600	27600	27600	0
27	20250410	194400	2148622950	27600	27600	27600	27600	0
28	20250410	194300	2148622950	27600	27600	27600	27600	0
29	20250410	194200	2148622950	27600	27600	27600	27600	0
30	20250410	194100	2148622950	27600	27600	27600	27600	0
31	20250410	194000	2148622950	27600	27600	27600	27600	0
32	20250410	193900	2148622950	27600	27600	27600	27600	4813
33	20250410	193800	2148622950	27600	27600	27600	27600	0
34	20250410	193700	2148622950	27600	27600	27600	27600	0
35	20250410	193600	2148622950	27600	27600	27600	27600	0
36	20250410	193500	2148622950	27600	27600	27600	27600	0
37	20250410	193400	2148622950	27600	27600	27600	27600	0
38	20250410	193300	2148622950	27600	27600	27600	27600	0
39	20250410	193200	2148622950	27600	27600	27600	27600	0
40	20250410	193100	2148622950	27600	27600	27600	27600	0
41	20250410	193000	2148622950	27600	27600	27600	27600	0
42	20250410	192900	2148622950	27600	27600	27600	27600	0
43	20250410	192800	2148622950	27600	27600	27600	27600	0
44	20250410	192700	2148622950	27600	27600	27600	27600	0
45	20250410	192600	2148622950	27600	27600	27600	27600	0
46	20250410	192500	2148622950	27600	27600	27600	27600	0
47	20250410	192400	2148622950	27600	27600	27600	27600	0
48	20250410	192300	2148622950	27600	27600	27600	27600	0
49	20250410	192200	2148622950	27600	27600	27600	27600	0
50	20250410	192100	2148622950	27600	27600	27600	27600	0
51	20250410	192000	2148622950	27600	27600	27600	27600	0
52	20250410	191900	2148622950	27600	27600	27600	27600	0
53	20250410	191800	2148622950	27600	27600	27600	27600	0
54	20250410	191700	2148622950	27600	27600	27600	27600	0
55	20250410	191600	2148622950	27600	27600	27600	27600	0
56	20250410	191500	2148622950	27600	27600	27600	27600	0
57	20250410	191400	2148622950	27600	27600	27600	27600	0
58	20250410	191300	2148622950	27600	27600	27600	27600	0
59	20250410	191200	2148622950	27600	27600	27600	27600	0
60	20250410	191100	2148622950	27600	27600	27600	27600	0
61	20250410	191000	2148622950	27600	27600	27600	27600	0
62	20250410	190900	2148622950	27600	27600	27600	27600	4813
63	20250410	190800	2148622950	27600	27600	27600	27600	0
64	20250410	190700	2148622950	27600	27600	27600	27600	0
65	20250410	190600	2148622950	27600	27600	27600	27600	0
66	20250410	190500	2148622950	27600	27600	27600	27600	0
67	20250410	190400	2148622950	27600	27600	27600	27600	0
68	20250410	190300	2148622950	27600	27600	27600	27600	0
69	20250410	190200	2148622950	27600	27600	27600	27600	0
70	20250410	190100	2148622950	27600	27600	27600	27600	0
71	20250410	190000	2148622950	27600	27600	27600	27600	0
72	20250410	185900	2148622950	27600	27600	27600	27600	0
73	20250410	185800	2148622950	27600	27600	27600	27600	0
74	20250410	185700	2148622950	27600	27600	27600	27600	0
75	20250410	185600	2148622950	27600	27600	27600	27600	0
76	20250410	185500	2148622950	27600	27600	27600	27600	0
77	20250410	185400	2148622950	27600	27600	27600	27600	0
78	20250410	185300	2148622950	27600	27600	27600	27600	0
79	20250410	185200	2148622950	27600	27600	27600	27600	0
80	20250410	185100	2148622950	27600	27600	27600	27600	0
81	20250410	185000	2148622950	27600	27600	27600	27600	0
82	20250410	184900	2148622950	27600	27600	27600	27600	0
83	20250410	184800	2148622950	27600	27600	27600	27600	0
84	20250410	184700	2148622950	27600	27600	27600	27600	0
85	20250410	184600	2148622950	27600	27600	27600	27600	0
86	20250410	184500	2148622950	27600	27600	27600	27600	0
87	20250410	184400	2148622950	27600	27600	27600	27600	0
88	20250410	184300	2148622950	27600	27600	27600	27600	0
89	20250410	184200	2148622950	27600	27600	27600	27600	0
90	20250410	184100	2148622950	27600	27600	27600	27600	0
91	20250410	184000	2148622950	27600	27600	27600	27600	0
92	20250410	183900	2148622950	27600	27600	27600	27600	4813
93	20250410	183800	2148622950	27600	27600	27600	27600	0
94	20250410	183700	2148622950	27600	27600	27600	27600	0
95	20250410	183600	2148622950	27600	27600	27600	27600	0
96	20250410	183500	2148622950	27600	27600	27600	27600	0
97	20250410	183400	2148622950	27600	27600	27600	27600	0
98	20250410	183300	2148622950	27600	27600	27600	27600	0
99	20250410	183200	2148622950	27600	27600	27600	27600	0
100	20250410	183100	2148622950	27600	27600	27600	27600	0
101	20250410	183000	2148622950	27600	27600	27600	27600	0
102	20250410	182900	2148622950	27600	27600	27600	27600	0
103	20250410	182800	2148622950	27600	27600	27600	27600	0
104	20250410	182700	2148622950	27600	27600	27600	27600	0
105	20250410	182600	2148622950	27600	27600	27600	27600	0
106	20250410	182500	2148622950	27600	27600	27600	27600	0
107	20250410	182400	2148622950	27600	27600	27600	27600	0
108	20250410	182300	2148622950	27600	27600	27600	27600	0
109	20250410	182200	2148622950	27600	27600	27600	27600	0
110	20250410	182100	2148622950	27600	27600	27600	27600	0
111	20250410	182000	2148622950	27600	27600	27600	27600	0
112	20250410	181900	2148622950	27600	27600	27600	27600	0
113	20250410	181800	2148622950	27600	27600	27600	27600	0
114	20250410	181700	2148622950	27600	27600	27600	27600	0
115	20250410	181600	2148622950	27600	27600	27600	27600	0
116	20250410	181500	2148622950	27600	27600	27600	27600	0
117	20250410	181400	2148622950	27600	27600	27600	27600	0
118	20250410	181300	2148622950	27600	27600	27600	27600	0
119	20250410	181200	2148622950	27600	27600	27600	27600	0
120	20250410	181100	2148622950	27600	27600	27600	27600	0
121	20250410	181000	2148622950	27600	27600	27600	27600	0
122	20250410	180900	2148622950	27600	27600	27600	27600	4813
123	20250410	180800	2148622950	27600	27600	27600	27600	0
124	20250410	180700	2148622950	27600	27600	27600	27600	0
125	20250410	180600	2148622950	27600	27600	27600	27600	0
126	20250410	180500	2148622950	27600	27600	27600	27600	0
127	20250410	180400	2148622950	27600	27600	27600	27600	0
128	20250410	180300	2148622950	27600	27600	27600	27600	0
129	20250410	180200	2148622950	27600	27600	27600	27600	0
130	20250410	180100	2148622950	27600	27600	27600	27600	0
131	20250410	180000	2148622950	27600	27600	27600	27600	0
132	20250410	175900	2148622950	27600	27600	27600	27600	0
133	20250410	175800	2148622950	27600	27600	27600	27600	0
134	20250410	175700	2148622950	27600	27600	27600	27600	0
135	20250410	175600	2148622950	27600	27600	27600	27600	0
136	20250410	175500	2148622950	27600	27600	27600	27600	0
137	20250410	175400	2148622950	27600	27600	27600	27600	0
138	20250410	175300	2148622950	27600	27600	27600	27600	0
139	20250410	175200	2148622950	27600	27600	27600	27600	0
140	20250410	175100	2148622950	27600	27600	27600	27600	0
141	20250410	175000	2148622950	27600	27600	27600	27600	0
142	20250410	174900	2148622950	27600	27600	27600	27600	0
143	20250410	174800	2148622950	27600	27600	27600	27600	0
144	20250410	174700	2148622950	27600	27600	27600	27600	0
145	20250410	174600	2148622950	27600	27600	27600	27600	0
146	20250410	174500	2148622950	27600	27600	27600	27600	0
147	20250410	174400	2148622950	27600	27600	27600	27600	0
148	20250410	174300	2148622950	27600	27600	27600	27600	0
149	20250410	174200	2148622950	27600	27600	27600	27600	0
150	20250410	174100	2148622950	27600	27600	27600	27600	0
151	20250410	174000	2148622950	27600	27600	27600	27600	0
152	20250410	173900	2148622950	27600	27600	27600	27600	4813
153	20250410	173800	2148622950	27600	27600	27600	27600	0
154	20250410	173700	2148622950	27600	27600	27600	27600	0
155	20250410	173600	2148622950	27600	27600	27600	27600	0
156	20250410	173500	2148622950	27600	27600	27600	27600	0
157	20250410	173400	2148622950	27600	27600	27600	27600	0
158	20250410	173300	2148622950	27600	27600	27600	27600	0
159	20250410	173200	2148622950	27600	27600	27600	27600	0
160	20250410	173100	2148622950	27600	27600	27600	27600	0
161	20250410	173000	2148622950	27600	27600	27600	27600	0
162	20250410	172900	2148622950	27600	27600	27600	27600	0
163	20250410	172800	2148622950	27600	27600	27600	27600	0
164	20250410	172700	2148622950	27600	27600	27600	27600	0
165	20250410	172600	2148622950	27600	27600	27600	27600	0
166	20250410	172500	2148622950	27600	27600	27600	27600	0
167	20250410	172400	2148622950	27600	27600	27600	27600	0
168	20250410	172300	2148622950	27600	27600	27600	27600	0
169	20250410	172200	2148622950	27600	27600	27600	27600	0
170	20250410	172100	2148622950	27600	27600	27600	27600	0
171	20250410	172000	2148622950	27600	27600	27600	27600	0
172	20250410	171900	2148622950	27600	27600	27600	27600	0
173	20250410	171800	2148622950	27600	27600	27600	27600	0
174	20250410	171700	2148622950	27600	27600	27600	27600	0
175	20250410	171600	2148622950	27600	27600	27600	27600	0
176	20250410	171500	2148622950	27600	27600	27600	27600	0
177	20250410	171400	2148622950	27600	27600	27600	27600	0
178	20250410	171300	2148622950	27600	27600	27600	27600	0
179	20250410	171200	2148622950	27600	27600	27600	27600	0
180	20250410	171100	2148622950	27600	27600	27600	27600	0
181	20250410	171000	2148622950	27600	27600	27600	27600	0
182	20250410	170900	2148622950	27600	27600	27600	27600	4813
183	20250410	170800	2148622950	27600	27600	27600	27600	0
184	20250410	170700	2148622950	27600	27600	27600	27600	0
185	20250410	170600	2148622950	27600	27600	27600	27600	0
186	20250410	170500	2148622950	27600	27600	27600	27600	0
187	20250410	170400	2148622950	27600	27600	27600	27600	0
188	20250410	170300	2148622950	27600	27600	27600	27600	0
189	20250410	170200	2148622950	27600	27600	27600	27600	0
190	20250410	170100	2148622950	27600	27600	27600	27600	0
191	20250410	170000	2148622950	27600	27600	27600	27600	0
192	20250410	165900	2148622950	27600	27600	27600	27600	0
193	20250410	165800	2148622950	27600	27600	27600	27600	0
194	20250410	165700	2148622950	27600	27600	27600	27600	0
195	20250410	165600	2148622950	27600	27600	27600	27600	0
196	20250410	165500	2148622950	27600	27600	27600	27600	0
197	20250410	165400	2148622950	27600	27600	27600	27600	0
198	20250410	165300	2148622950	27600	27600	27600	27600	0
199	20250410	165200	2148622950	27600	27600	27600	27600	0
200	20250410	165100	2148622950	27600	27600	27600	27600	0
201	20250410	165000	2148622950	27600	27600	27600	27600	0
202	20250410	164900	2148622950	27600	27600	27600	27600	0
203	20250410	164800	2148622950	27600	27600	27600	27600	0
204	20250410	164700	2148622950	27600	27600	27600	27600	0
205	20250410	164600	2148622950	27600	27600	27600	27600	0
206	20250410	164500	2148622950	27600	27600	27600	27600	0
207	20250410	164400	2148622950	27600	27600	27600	27600	0
208	20250410	164300	2148622950	27600	27600	27600	27600	0
209	20250410	164200	2148622950	27600	27600	27600	27600	0
210	20250410	164100	2148622950	27600	27600	27600	27600	0
211	20250410	164000	2148622950	27600	27600	27600	27600	0
212	20250410	163900	2148622950	27600	27600	27600	27600	4813
213	20250410	163800	2148622950	27600	27600	27600	27600	0
214	20250410	163700	2148622950	27600	27600	27600	27600	0
215	20250410	163600	2148622950	27600	27600	27600	27600	0
216	20250410	163500	2148622950	27600	27600	27600	27600	0
217	20250410	163400	2148622950	27600	27600	27600	27600	0
218	20250410	163300	2148622950	27600	27600	27600	27600	0
219	20250410	163200	2148622950	27600	27600	27600	27600	0
220	20250410	163100	2148622950	27600	27600	27600	27600	0
221	20250410	163000	2148622950	27600	27600	27600	27600	0
222	20250410	162900	2148622950	27600	27600	27600	27600	0
223	20250410	162800	2148622950	27600	27600	27600	27600	0
224	20250410	162700	2148622950	27600	27600	27600	27600	0
225	20250410	162600	2148622950	27600	27600	27600	27600	0
226	20250410	162500	2148622950	27600	27600	27600	27600	0
227	20250410	162400	2148622950	27600	27600	27600	27600	0
228	20250410	162300	2148622950	27600	27600	27600	27600	0
229	20250410	162200	2148622950	27600	27600	27600	27600	0
230	20250410	162100	2148622950	27600	27600	27600	27600	0
231	20250410	162000	2148622950	27600	27600	27600	27600	0
232	20250410	161900	2148622950	27600	27600	27600	27600	0
233	20250410	161800	2148622950	27600	27600	27600	27600	0
234	20250410	161700	2148622950	27600	27600	27600	27600	0
235	20250410	161600	2148622950	27600	27600	27600	27600	0
236	20250410	161500	2148622950	27600	27600	27600	27600	0
237	20250410	161400	2148622950	27600	27600	27600	27600	0
238	20250410	161300	2148622950	27600	27600	27600	27600	0
239	20250410	161200	2148622950	27600	27600	27600	27600	0
240	20250410	161100	2148622950	27600	27600	27600	27600	0
241	20250410	161000	2148622950	27600	27600	27600	27600	0
242	20250410	160900	2148622950	27600	27600	27600	27600	4813
243	20250410	160800	2148622950	27600	27600	27600	27600	0
244	20250410	160700	2148622950	27600	27600	27600	27600	0
245	20250410	160600	2148622950	27600	27600	27600	27600	0
246	20250410	160500	2148622950	27600	27600	27600	27600	0
247	20250410	160400	2148622950	27600	27600	27600	27600	0
248	20250410	160300	2148622950	27600	27600	27600	27600	0
249	20250410	160200	2148622950	27600	27600	27600	27600	0
250	20250410	160100	2148622950	27600	27600	27600	27600	0
251	20250410	160000	2148622950	27600	27600	27600	27600	0
252	20250410	155900	2148622950	27600	27600	27600	27600	0
253	20250410	155800	2148622950	27600	27600	27600	27600	0
254	20250410	155700	2148622950	27600	27600	27600	27600	0
255	20250410	155600	2148622950	27600	27600	27600	27600	0
256	20250410	155500	2148622950	27600	27600	27600	27600	0
257	20250410	155400	2148622950	27600	27600	27600	27600	0
258	20250410	155300	2148622950	27600	27600	27600	27600	0
259	20250410	155200	2148622950	27600	27600	27600	27600	0
260	20250410	155100	2148622950	27600	27600	27600	27600	0
261	20250410	155000	2148622950	27600	27600	27600	27600	0
262	20250410	154900	2148622950	27600	27600	27600	27600	0
263	20250410	154800	2148622950	27600	27600	27600	27600	0
264	20250410	154700	2148622950	27600	27600	27600	27600	0
265	20250410	154600	2148622950	27600	27600	27600	27600	0
266	20250410	154500	2148622950	27600	27600	27600	27600	0
267	20250410	154400	2148622950	27600	27600	27600	27600	0
268	20250410	154300	2148622950	27600	27600	27600	27600	0
269	20250410	154200	2148622950	27600	27600	27600	27600	0
270	20250410	154100	2148622950	27600	27600	27600	27600	0
271	20250410	154000	2148622950	27600	27600	27600	27600	0
272	20250410	153900	2148622950	27600	27600	27600	27600	4813
273	20250410	153800	2148622950	27600	27600	27600	27600	0
274	20250410	153700	2148622950	27600	27600	27600	27600	0
275	20250410	153600	2148622950	27600	27600	27600	27600	0
276	20250410	153500	2148622950	27600	27600	27600	27600	0
277	20250410	153400	2148622950	27600	27600	27600	27600	0
278	20250410	153300	2148622950	27600	27600	27600	27600	0
279	20250410	153200	2148622950	27600	27600	27600	27600	0
280	20250410	153100	2148622950	27600	27600	27600	27600	0
281	20250410	153000	2148622950	27600	27600	27600	27600	4813
282	20250410	152900	2015784150	27450	27450	27450	27450	0
283	20250410	152800	2015784150	27450	27450	27450	27450	0
284	20250410	152700	2015784150	27450	27450	27450	27450	0
285	20250410	152600	2015784150	27450	27450	27450	27450	0
286	20250410	152500	2015784150	27450	27450	27450	27450	0
287	20250410	152400	2015784150	27450	27450	27450	27450	0
288	20250410	152300	2015784150	27450	27450	27450	27450	0
289	20250410	152200	2015784150	27450	27450	27450	27450	0
290	20250410	152100	2015784150	27450	27450	27450	27450	0
291	20250410	152000	2015784150	27450	27450	27450	27450	0
292	20250410	151900	2015784150	27450	27500	27500	27400	846
293	20250410	151800	1992544050	27500	27500	27500	27500	79
294	20250410	151700	1990371550	27500	27500	27500	27500	43
295	20250410	151600	1989189050	27450	27500	27500	27450	112
296	20250410	151500	1986114050	27450	27450	27450	27450	59
297	20250410	151400	1984494500	27450	27500	27500	27450	305
298	20250410	151300	1976121450	27500	27500	27500	27500	149
299	20250410	151200	1972023950	27500	27450	27500	27450	41
300	20250410	151100	1970898450	27500	27500	27500	27500	20
301	20250410	151000	1970348450	27500	27500	27500	27450	100
302	20250410	150900	1967598500	27500	27500	27550	27500	308
303	20250410	150800	1959128450	27500	27500	27550	27500	1158
304	20250410	150700	1927267650	27500	27500	27500	27500	50
305	20250410	150600	1925892650	27550	27550	27550	27550	19
306	20250410	150500	1925369200	27550	27500	27550	27500	299
307	20250410	150400	1917143750	27550	27550	27550	27550	90
308	20250410	150300	1914664250	27500	27500	27500	27500	27
309	20250410	150200	1913921750	27550	27500	27550	27500	181
310	20250410	150100	1908936850	27500	27550	27550	27500	39
311	20250410	150000	1907863750	27550	27550	27550	27550	37
312	20250410	145900	1906844400	27550	27550	27550	27550	2
313	20250410	145800	1906789300	27500	27550	27550	27500	45
314	20250410	145700	1905549600	27550	27550	27550	27550	10
315	20250410	145600	1905274100	27500	27500	27500	27500	22
316	20250410	145500	1904669100	27500	27550	27550	27500	222
317	20250410	145400	1898557800	27600	27600	27600	27600	10
318	20250410	145300	1898281800	27550	27550	27550	27550	154
319	20250410	145200	1894039100	27550	27550	27550	27550	193
320	20250410	145100	1888721950	27550	27550	27550	27550	15
321	20250410	145000	1888308700	27500	27550	27550	27500	45
322	20250410	144900	1887070450	27550	27550	27550	27550	10
323	20250410	144800	1886794950	27550	27550	27550	27550	22
324	20250410	144700	1886188850	27550	27600	27600	27550	31
325	20250410	144600	1885334750	27600	27600	27600	27600	10
326	20250410	144500	1885058750	27550	27550	27550	27550	207
327	20250410	144400	1879355900	27550	27600	27600	27550	541
328	20250410	144300	1864424450	27600	27600	27600	27600	10
329	20250410	144200	1864148450	27600	27550	27600	27550	122
330	20250410	144100	1860786400	27500	27550	27550	27450	446
331	20250410	144000	1848516350	27600	27550	27600	27550	169
332	20250410	143900	1843857000	27550	27550	27550	27550	12
333	20250410	143800	1843526400	27550	27550	27550	27550	82
334	20250410	143700	1841267300	27600	27600	27600	27600	6
335	20250410	143600	1841101700	27600	27600	27600	27600	95
336	20250410	143500	1838479700	27600	27600	27600	27550	364
337	20250410	143400	1828446550	27600	27550	27600	27550	65
338	20250410	143300	1826653800	27600	27600	27600	27550	89
339	20250410	143200	1824197450	27600	27550	27600	27550	130
340	20250410	143100	1820614950	27500	27450	27500	27450	68
341	20250410	143000	1818745900	27550	27600	27600	27500	358
342	20250410	142900	1808897350	27600	27600	27600	27600	75
343	20250410	142800	1806827350	27550	27550	27550	27550	112
344	20250410	142700	1803741750	27500	27500	27500	27500	0
345	20250410	142600	1803741750	27500	27500	27500	27500	11
346	20250410	142500	1803439250	27550	27500	27550	27500	204
347	20250410	142400	1797828200	27500	27500	27500	27500	55
348	20250410	142300	1796315700	27500	27550	27550	27500	36
349	20250410	142200	1795325450	27550	27550	27550	27550	11
350	20250410	142100	1795022400	27550	27550	27600	27500	441
351	20250410	142000	1782874800	27550	27550	27550	27550	161
352	20250410	141900	1778439250	27500	27500	27500	27500	18
353	20250410	141800	1777944250	27550	27550	27550	27550	0
354	20250410	141700	1777944250	27550	27550	27550	27550	11
355	20250410	141600	1777641200	27550	27500	27550	27500	39
356	20250410	141500	1776568000	27500	27550	27550	27500	80
357	20250410	141400	1774364200	27500	27550	27550	27500	53
358	20250410	141300	1772906350	27550	27550	27550	27550	24
359	20250410	141200	1772245150	27600	27600	27600	27600	26
360	20250410	141100	1771527550	27550	27500	27600	27500	281
361	20250410	141000	1763785250	27500	27600	27600	27500	5
362	20250410	140900	1763647350	27600	27600	27600	27600	71
363	20250410	140800	1761687750	27600	27600	27600	27600	74
364	20250410	140700	1759645350	27600	27600	27600	27600	132
365	20250410	140600	1756002150	27600	27550	27600	27500	244
366	20250410	140500	1749280300	27550	27550	27550	27550	336
367	20250410	140400	1740023500	27500	27500	27500	27500	79
368	20250410	140300	1737851000	27500	27500	27500	27500	26
369	20250410	140200	1737136000	27500	27500	27500	27500	8
370	20250410	140100	1736916000	27500	27500	27500	27500	10
371	20250410	140000	1736641000	27500	27500	27500	27500	0
372	20250410	135900	1736641000	27500	27500	27500	27500	10
373	20250410	135800	1736366000	27450	27450	27450	27450	0
374	20250410	135700	1736366000	27450	27500	27500	27450	29
375	20250410	135600	1735568700	27500	27450	27500	27450	44
376	20250410	135500	1734360400	27450	27450	27450	27450	178
377	20250410	135400	1729474300	27550	27550	27550	27550	0
378	20250410	135300	1729474300	27550	27500	27550	27500	44
379	20250410	135200	1728263800	27500	27500	27500	27500	10
380	20250410	135100	1727988800	27550	27500	27550	27500	24
381	20250410	135000	1727327700	27550	27550	27550	27550	0
382	20250410	134900	1727327700	27550	27500	27550	27500	45
383	20250410	134800	1726088200	27450	27550	27550	27450	18
384	20250410	134700	1725592400	27550	27500	27550	27500	110
385	20250410	134600	1722566700	27550	27550	27550	27550	0
386	20250410	134500	1722566700	27550	27500	27550	27500	17
387	20250410	134400	1722098850	27500	27500	27500	27500	1
388	20250410	134300	1722071350	27550	27450	27550	27450	308
389	20250410	134200	1713600000	27400	27400	27400	27400	2
390	20250410	134100	1713545200	27450	27450	27450	27450	65
391	20250410	134000	1711760950	27450	27450	27450	27450	14
392	20250410	133900	1711376650	27450	27350	27450	27350	68
393	20250410	133800	1709513550	27400	27450	27450	27400	73
394	20250410	133700	1707512950	27450	27450	27450	27450	53
395	20250410	133600	1706058100	27450	27450	27450	27450	6
396	20250410	133500	1705893400	27500	27450	27500	27450	45
397	20250410	133400	1704657050	27400	27400	27400	27400	1
398	20250410	133300	1704629650	27450	27450	27450	27450	182
399	20250410	133200	1699633750	27450	27450	27450	27450	24
400	20250410	133100	1698974950	27450	27400	27450	27400	40
401	20250410	133000	1697877700	27450	27450	27450	27450	0
402	20250410	132900	1697877700	27450	27450	27450	27450	10
403	20250410	132800	1697603200	27450	27450	27450	27450	0
404	20250410	132700	1697603200	27450	27450	27450	27450	10
405	20250410	132600	1697328700	27400	27400	27450	27400	45
406	20250410	132500	1696095350	27450	27400	27450	27400	34
407	20250410	132400	1695163050	27400	27400	27400	27350	98
408	20250410	132300	1692479125	27400	27400	27400	27400	33
409	20250410	132200	1691574925	27400	27450	27450	27400	54
410	20250410	132100	1690094125	27450	27350	27450	27350	290
411	20250410	132000	1682147375	27350	27350	27350	27350	19
412	20250410	131900	1681627725	27400	27400	27400	27400	46
413	20250410	131800	1680367325	27400	27350	27400	27350	156
414	20250410	131700	1676096975	27300	27300	27300	27300	2
415	20250410	131600	1676042375	27350	27300	27350	27300	14
416	20250410	131500	1675659675	27300	27300	27300	27300	20
417	20250410	131400	1675113675	27250	27350	27350	27250	26
418	20250410	131300	1674404175	27350	27300	27350	27300	112
419	20250410	131200	1671345475	27250	27250	27250	27250	0
420	20250410	131100	1671345475	27250	27300	27300	27250	13
421	20250410	131000	1670990625	27350	27350	27350	27350	0
422	20250410	130900	1670990625	27350	27350	27350	27350	0
423	20250410	130800	1670990625	27350	27300	27350	27300	20
424	20250410	130700	1670444125	27300	27300	27300	27300	37
425	20250410	130600	1669434025	27300	27300	27300	27300	10
426	20250410	130500	1669161025	27300	27300	27300	27300	0
427	20250410	130400	1669161025	27300	27250	27300	27250	191
428	20250410	130300	1663954825	27250	27300	27300	27250	17
429	20250410	130200	1663490975	27250	27250	27250	27250	10
430	20250410	130100	1663218475	27250	27300	27300	27250	27
431	20250410	130000	1662481425	27300	27250	27300	27250	40
432	20250410	125900	1661390325	27300	27250	27300	27250	103
433	20250410	125800	1658582925	27250	27250	27250	27250	34
434	20250410	125700	1657656425	27350	27350	27350	27350	0
435	20250410	125600	1657656425	27350	27350	27350	27350	1
436	20250410	125500	1657629075	27350	27350	27350	27350	2
437	20250410	125400	1657574375	27350	27350	27350	27350	0
438	20250410	125300	1657574375	27350	27350	27350	27350	45
439	20250410	125200	1656343625	27250	27275	27350	27250	257
440	20250410	125100	1649334575	27300	27250	27300	27225	176
441	20250410	125000	1644530850	27250	27250	27250	27250	3
442	20250410	124900	1644449100	27200	27300	27350	27200	44
443	20250410	124800	1643247300	27300	27250	27300	27250	75
444	20250410	124700	1641202350	27300	27300	27300	27300	60
445	20250410	124600	1639564350	27300	27250	27300	27225	530
446	20250410	124500	1625117050	27250	27250	27250	27250	51
447	20250410	124400	1623727300	27250	27250	27250	27250	20
448	20250410	124300	1623182300	27250	27250	27250	27200	131
449	20250410	124200	1619618050	27250	27250	27250	27250	1
450	20250410	124100	1619590800	27250	27250	27250	27250	1
451	20250410	124000	1619563550	27300	27250	27300	27250	111
452	20250410	123900	1616537700	27250	27250	27250	27250	13
453	20250410	123800	1616183450	27250	27200	27250	27200	295
454	20250410	123700	1608149700	27150	27200	27200	27150	7
455	20250410	123600	1607959350	27200	27200	27250	27200	267
456	20250410	123500	1600695200	27200	27200	27200	27200	0
457	20250410	123400	1600695200	27200	27200	27200	27200	0
458	20250410	123300	1600695200	27200	27200	27200	27150	140
459	20250410	123200	1596892350	27150	27150	27150	27150	16
460	20250410	123100	1596457950	27150	27200	27200	27150	149
461	20250410	123000	1592411650	27200	27200	27200	27200	3
462	20250410	122900	1592330050	27150	27150	27250	27150	244
463	20250410	122800	1585694200	27150	27150	27150	27150	7
464	20250410	122700	1585504150	27150	27150	27150	27150	39
465	20250410	122600	1584445300	27150	27150	27150	27150	9
466	20250410	122500	1584200950	27150	27200	27200	27150	335
467	20250410	122400	1575105650	27150	27200	27200	27150	5
468	20250410	122300	1574969700	27200	27150	27200	27150	205
469	20250410	122200	1569401250	27200	27250	27250	27200	215
470	20250410	122100	1563553150	27250	27250	27300	27250	37
471	20250410	122000	1562544100	27300	27250	27300	27250	52
472	20250410	121900	1561126950	27300	27300	27300	27300	4
473	20250410	121800	1561017750	27250	27250	27300	27250	67
474	20250410	121700	1559190850	27300	27250	27300	27250	28
475	20250410	121600	1558427750	27250	27200	27250	27200	52
476	20250410	121500	1557011000	27200	27250	27250	27200	58
477	20250410	121400	1555433350	27250	27150	27250	27150	379
478	20250410	121300	1545124300	27200	27250	27250	27200	430
479	20250410	121200	1533428100	27250	27250	27250	27250	37
480	20250410	121100	1532419850	27200	27250	27300	27200	176
481	20250410	121000	1527623600	27250	27250	27250	27250	48
482	20250410	120900	1526315600	27300	27300	27300	27300	7
483	20250410	120800	1526124500	27350	27350	27350	27350	0
484	20250410	120700	1526124500	27350	27350	27350	27350	0
485	20250410	120600	1526124500	27350	27300	27350	27300	27
486	20250410	120500	1525386600	27300	27350	27350	27300	198
487	20250410	120400	1519974850	27350	27300	27350	27300	125
488	20250410	120300	1516561100	27300	27350	27350	27250	428
489	20250410	120200	1504888150	27350	27300	27350	27300	210
490	20250410	120100	1499153550	27350	27400	27400	27300	204
491	20250410	120000	1493576550	27450	27400	27450	27400	56
492	20250410	115900	1492041700	27450	27400	27450	27400	111
493	20250410	115800	1488999250	27400	27400	27400	27400	30
494	20250410	115700	1488177250	27450	27450	27450	27450	0
495	20250410	115600	1488177250	27450	27450	27450	27450	0
496	20250410	115500	1488177250	27450	27450	27450	27450	0
497	20250410	115400	1488177250	27450	27500	27500	27450	37
498	20250410	115300	1487160900	27450	27450	27450	27450	12
499	20250410	115200	1486831500	27400	27400	27400	27350	158
500	20250410	115100	1482506850	27500	27500	27500	27500	0
501	20250410	115000	1482506850	27500	27450	27500	27350	334
502	20250410	114900	1473347050	27500	27500	27500	27500	14
503	20250410	114800	1472962050	27500	27500	27500	27500	3
504	20250410	114700	1472879550	27500	27450	27500	27450	115
505	20250410	114600	1469722050	27500	27450	27500	27450	294
506	20250410	114500	1461642100	27450	27450	27450	27450	0
507	20250410	114400	1461642100	27450	27500	27500	27450	14
508	20250410	114300	1461257200	27450	27450	27450	27450	1
509	20250410	114200	1461229750	27450	27450	27450	27450	0
510	20250410	114100	1461229750	27450	27450	27450	27450	76
511	20250410	114000	1459143550	27450	27450	27450	27450	19
512	20250410	113900	1458622000	27450	27450	27450	27450	0
513	20250410	113800	1458622000	27450	27450	27450	27450	28
514	20250410	113700	1457853400	27400	27400	27450	27400	91
515	20250410	113600	1455358200	27450	27450	27450	27450	7
516	20250410	113500	1455166050	27450	27450	27450	27450	25
517	20250410	113400	1454479800	27450	27450	27450	27450	25
518	20250410	113300	1453793550	27450	27450	27450	27450	50
519	20250410	113200	1452421050	27500	27400	27500	27400	454
520	20250410	113100	1439960350	27400	27350	27400	27350	276
521	20250410	113000	1432409850	27450	27450	27450	27450	0
522	20250410	112900	1432409850	27450	27500	27500	27400	590
523	20250410	112800	1416233850	27500	27500	27500	27500	0
524	20250410	112700	1416233850	27500	27450	27500	27450	67
525	20250410	112600	1414394100	27450	27450	27450	27450	5
526	20250410	112500	1414256850	27450	27450	27450	27450	309
527	20250410	112400	1405774800	27500	27500	27500	27500	0
528	20250410	112300	1405774800	27500	27500	27500	27500	0
529	20250410	112200	1405774800	27500	27500	27500	27500	0
530	20250410	112100	1405774800	27500	27500	27500	27500	344
531	20250410	112000	1396314800	27500	27500	27500	27500	0
532	20250410	111900	1396314800	27500	27500	27500	27500	0
533	20250410	111800	1396314800	27500	27500	27500	27500	0
534	20250410	111700	1396314800	27500	27500	27500	27500	4
535	20250410	111600	1396204800	27550	27550	27550	27550	2
536	20250410	111500	1396149700	27500	27500	27500	27500	8
537	20250410	111400	1395929700	27550	27550	27550	27550	1
538	20250410	111300	1395902150	27550	27550	27550	27550	0
539	20250410	111200	1395902150	27550	27500	27550	27500	9
540	20250410	111100	1395654600	27550	27550	27550	27550	25
541	20250410	111000	1394965850	27500	27550	27550	27500	65
542	20250410	110900	1393178200	27550	27550	27550	27550	0
543	20250410	110800	1393178200	27550	27500	27550	27500	8
544	20250410	110700	1392957850	27550	27500	27550	27500	160
545	20250410	110600	1388554850	27500	27500	27500	27500	159
546	20250410	110500	1384182350	27500	27500	27500	27450	1016
547	20250410	110400	1356282250	27500	27550	27550	27500	369
548	20250410	110300	1346125400	27550	27550	27550	27550	6
549	20250410	110200	1345960100	27550	27500	27550	27500	23
550	20250410	110100	1345326500	27550	27650	27650	27550	47
551	20250410	110000	1344030100	27600	27600	27600	27600	87
552	20250410	105900	1341628900	27650	27600	27650	27600	60
553	20250410	105800	1339971650	27500	27550	27550	27500	12
554	20250410	105700	1339641550	27550	27600	27600	27550	115
555	20250410	105600	1336467600	27550	27550	27550	27550	0
556	20250410	105500	1336467600	27550	27550	27550	27550	0
557	20250410	105400	1336467600	27550	27550	27550	27550	0
558	20250410	105300	1336467600	27550	27550	27550	27550	9
559	20250410	105200	1336219650	27600	27600	27600	27600	1
560	20250410	105100	1336192050	27600	27500	27600	27500	149
561	20250410	105000	1332084500	27500	27500	27500	27500	0
562	20250410	104900	1332084500	27500	27500	27500	27500	8
563	20250410	104800	1331864500	27500	27500	27500	27500	176
564	20250410	104700	1327024500	27550	27550	27550	27550	0
565	20250410	104600	1327024500	27550	27600	27600	27550	331
566	20250410	104500	1317902700	27600	27600	27600	27600	165
567	20250410	104400	1313348700	27600	27600	27600	27600	156
568	20250410	104300	1309043100	27650	27600	27650	27600	3
569	20250410	104200	1308960200	27600	27650	27650	27600	41
570	20250410	104100	1307828100	27650	27600	27650	27600	36
571	20250410	104000	1306833100	27650	27600	27650	27600	70
572	20250410	103900	1304900850	27600	27650	27650	27600	94
573	20250410	103800	1302305450	27650	27650	27650	27650	10
574	20250410	103700	1302028950	27650	27550	27650	27550	116
575	20250410	103600	1298829550	27550	27550	27550	27550	1
576	20250410	103500	1298802000	27600	27600	27600	27600	44
577	20250410	103400	1297587600	27600	27600	27600	27600	1
578	20250410	103300	1297560000	27550	27600	27600	27550	105
579	20250410	103200	1294662250	27600	27600	27600	27600	4
580	20250410	103100	1294551850	27600	27600	27600	27600	37
581	20250410	103000	1293530650	27600	27600	27600	27600	125
582	20250410	102900	1290080650	27550	27550	27550	27550	90
583	20250410	102800	1287601150	27550	27550	27550	27550	27
584	20250410	102700	1286857300	27550	27550	27550	27550	305
585	20250410	102600	1278454550	27600	27550	27600	27550	30
586	20250410	102500	1277627500	27550	27550	27550	27500	18
587	20250410	102400	1277131800	27600	27600	27600	27600	137
588	20250410	102300	1273350600	27600	27600	27650	27550	103
589	20250410	102200	1270510400	27650	27650	27650	27650	1
590	20250410	102100	1270482750	27625	27625	27625	27625	7
591	20250410	102000	1270289375	27600	27600	27600	27600	29
592	20250410	101900	1269488975	27700	27650	27700	27600	384
593	20250410	101800	1258853225	27650	27600	27650	27500	366
594	20250410	101700	1248739325	27500	27500	27650	27500	256
595	20250410	101600	1241681225	27550	27550	27600	27550	175
596	20250410	101500	1236858675	27550	27550	27550	27550	1
597	20250410	101400	1236831125	27550	27550	27550	27550	4
598	20250410	101300	1236720925	27600	27600	27600	27600	144
599	20250410	101200	1232746525	27600	27600	27600	27600	24
600	20250410	101100	1232084125	27650	27600	27650	27600	639
601	20250410	101000	1214425025	27650	27550	27650	27550	625
602	20250410	100900	1197191475	27600	27550	27600	27550	519
603	20250410	100800	1182890025	27600	27600	27600	27600	0
604	20250410	100700	1182890025	27600	27600	27600	27550	267
605	20250410	100600	1175530325	27600	27550	27600	27550	67
606	20250410	100500	1173682125	27550	27600	27600	27550	53
607	20250410	100400	1172221825	27600	27550	27600	27550	123
608	20250410	100300	1168827075	27600	27600	27600	27600	10
609	20250410	100200	1168551075	27600	27650	27650	27600	61
610	20250410	100100	1166867425	27600	27550	27600	27550	28
611	20250410	100000	1166095675	27600	27650	27650	27600	665
612	20250410	095900	1147737425	27650	27650	27650	27600	124
613	20250410	095800	1144308875	27650	27650	27700	27650	151
614	20250410	095700	1140132025	27650	27600	27700	27600	148
615	20250410	095600	1136043975	27700	27700	27700	27700	12
616	20250410	095500	1135711575	27650	27650	27700	27650	332
617	20250410	095400	1126531175	27650	27650	27700	27650	192
618	20250410	095300	1121219275	27650	27600	27650	27600	52
619	20250410	095200	1119782475	27650	27650	27700	27650	208
620	20250410	095100	1114030525	27650	27600	27650	27600	72
621	20250410	095000	1112040075	27600	27600	27600	27600	137
622	20250410	094900	1108258875	27600	27600	27600	27600	4
623	20250410	094800	1108148475	27600	27600	27600	27550	147
624	20250410	094700	1104091775	27600	27600	27600	27550	107
625	20250410	094600	1101138675	27600	27600	27600	27550	78
626	20250410	094500	1098986125	27550	27600	27600	27550	76
627	20250410	094400	1096889025	27550	27600	27600	27550	9
628	20250410	094300	1096640875	27600	27450	27600	27450	258
629	20250410	094200	1089530725	27450	27500	27500	27450	677
630	20250410	094100	1070914725	27500	27550	27550	27500	165
631	20250410	094000	1066369725	27550	27550	27550	27550	246
632	20250410	093900	1059592425	27550	27600	27650	27550	281
633	20250410	093800	1051835325	27600	27550	27600	27550	132
634	20250410	093700	1048196625	27550	27550	27550	27550	12
635	20250410	093600	1047866025	27550	27550	27550	27550	65
636	20250410	093500	1046075275	27550	27550	27550	27550	97
637	20250410	093400	1043402925	27550	27650	27650	27550	316
638	20250410	093300	1034670175	27650	27650	27650	27650	123
639	20250410	093200	1031269225	27650	27600	27700	27600	445
640	20250410	093100	1018957625	27650	27700	27700	27600	589
641	20250410	093000	1002671875	27650	27650	27700	27600	382
642	20250410	092900	992109025	27650	27600	27700	27600	1088
643	20250410	092800	962016425	27550	27600	27600	27500	248
644	20250410	092700	955185925	27550	27600	27600	27550	611
645	20250410	092600	938336625	27600	27600	27600	27500	389
646	20250410	092500	927601425	27550	27550	27600	27550	75
647	20250410	092400	925534825	27550	27450	27700	27450	1555
648	20250410	092300	882637925	27550	27350	27550	27350	535
649	20250410	092200	867927275	27350	27350	27350	27350	203
650	20250410	092100	862375225	27350	27300	27450	27300	492
651	20250410	092000	848938825	27400	27400	27400	27400	8
652	20250410	091900	848719625	27350	27300	27450	27250	684
653	20250410	091800	830024625	27300	27550	27600	27300	1673
654	20250410	091700	784087375	27600	27550	27650	27500	722
655	20250410	091600	764183325	27550	27550	27650	27450	395
656	20250410	091500	753295175	27650	27625	27675	27600	1084
657	20250410	091400	723340350	27625	27600	27650	27450	355
658	20250410	091300	713546050	27650	27650	27700	27500	636
659	20250410	091200	696009800	27700	27650	27750	27500	613
660	20250410	091100	679043025	27600	27450	27600	27450	1504
661	20250410	091000	637707475	27400	27450	27450	27400	587
662	20250410	090900	621596675	27400	27450	27450	27400	101
663	20250410	090800	618829225	27500	27350	27500	27300	1526
664	20250410	090700	577090925	27400	27350	27400	27300	1408
665	20250410	090600	538574775	27350	27400	27400	27350	297
666	20250410	090500	530438575	27450	27400	27500	27300	1447
667	20250410	090400	490792450	27400	27500	27550	27400	1217
668	20250410	090300	457359800	27500	27600	27600	27450	858
669	20250410	090200	433740200	27600	27600	27650	27500	3456
670	20250410	090100	338518150	27600	27900	27900	27600	3049
671	20250410	090000	253916050	27900	27950	28000	27600	9126