KissMeData/031440/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185700	171514750	29700	29700	29700	29700	18
3	20250408	185600	171514750	29700	29700	29700	29700	0
4	20250408	185500	171514750	29700	29700	29700	29700	0
5	20250408	185400	171514750	29700	29700	29700	29700	0
6	20250408	185300	171514750	29700	29700	29700	29700	0
7	20250408	185200	171514750	29700	29700	29700	29700	0
8	20250408	185100	171514750	29700	29700	29700	29700	0
9	20250408	185000	171514750	29700	29700	29700	29700	0
10	20250408	184900	171514750	29700	29700	29700	29700	0
11	20250408	184800	171514750	29700	29700	29700	29700	0
12	20250408	184700	171514750	29700	29700	29700	29700	0
13	20250408	184600	171514750	29700	29700	29700	29700	0
14	20250408	184500	171514750	29700	29700	29700	29700	0
15	20250408	184400	171514750	29700	29700	29700	29700	0
16	20250408	184300	171514750	29700	29700	29700	29700	0
17	20250408	184200	171514750	29700	29700	29700	29700	0
18	20250408	184100	171514750	29700	29700	29700	29700	0
19	20250408	184000	171514750	29700	29700	29700	29700	0
20	20250408	183900	171514750	29700	29700	29700	29700	0
21	20250408	183800	171514750	29700	29700	29700	29700	0
22	20250408	183700	171514750	29700	29700	29700	29700	0
23	20250408	183600	171514750	29700	29700	29700	29700	0
24	20250408	183500	171514750	29700	29700	29700	29700	0
25	20250408	183400	171514750	29700	29700	29700	29700	0
26	20250408	183300	171514750	29700	29700	29700	29700	0
27	20250408	183200	171514750	29700	29700	29700	29700	0
28	20250408	183100	171514750	29700	29700	29700	29700	0
29	20250408	183000	171514750	29700	29700	29700	29700	0
30	20250408	182900	171514750	29700	29700	29700	29700	0
31	20250408	182800	171514750	29700	29700	29700	29700	0
32	20250408	182700	171514750	29700	29700	29700	29700	18
33	20250408	182600	171514750	29700	29700	29700	29700	0
34	20250408	182500	171514750	29700	29700	29700	29700	0
35	20250408	182400	171514750	29700	29700	29700	29700	0
36	20250408	182300	171514750	29700	29700	29700	29700	0
37	20250408	182200	171514750	29700	29700	29700	29700	0
38	20250408	182100	171514750	29700	29700	29700	29700	0
39	20250408	182000	171514750	29700	29700	29700	29700	0
40	20250408	181900	171514750	29700	29700	29700	29700	0
41	20250408	181800	171514750	29700	29700	29700	29700	0
42	20250408	181700	171514750	29700	29700	29700	29700	0
43	20250408	181600	171514750	29700	29700	29700	29700	0
44	20250408	181500	171514750	29700	29700	29700	29700	0
45	20250408	181400	171514750	29700	29700	29700	29700	0
46	20250408	181300	171514750	29700	29700	29700	29700	0
47	20250408	181200	171514750	29700	29700	29700	29700	0
48	20250408	181100	171514750	29700	29700	29700	29700	0
49	20250408	181000	171514750	29700	29700	29700	29700	0
50	20250408	180900	171514750	29700	29700	29700	29700	0
51	20250408	180800	171514750	29700	29700	29700	29700	0
52	20250408	180700	171514750	29700	29700	29700	29700	0
53	20250408	180600	171514750	29700	29700	29700	29700	0
54	20250408	180500	171514750	29700	29700	29700	29700	0
55	20250408	180400	171514750	29700	29700	29700	29700	0
56	20250408	180300	171514750	29700	29700	29700	29700	0
57	20250408	180200	171514750	29700	29700	29700	29700	0
58	20250408	180100	171514750	29700	29700	29700	29700	0
59	20250408	180000	171514750	29700	29700	29700	29700	0
60	20250408	175900	171514750	29700	29700	29700	29700	0
61	20250408	175800	171514750	29700	29700	29700	29700	0
62	20250408	175700	171514750	29700	29700	29700	29700	18
63	20250408	175600	171514750	29700	29700	29700	29700	0
64	20250408	175500	171514750	29700	29700	29700	29700	0
65	20250408	175400	171514750	29700	29700	29700	29700	0
66	20250408	175300	171514750	29700	29700	29700	29700	0
67	20250408	175200	171514750	29700	29700	29700	29700	0
68	20250408	175100	171514750	29700	29700	29700	29700	0
69	20250408	175000	171514750	29700	29700	29700	29700	0
70	20250408	174900	171514750	29700	29700	29700	29700	0
71	20250408	174800	171514750	29700	29700	29700	29700	0
72	20250408	174700	171514750	29700	29700	29700	29700	0
73	20250408	174600	171514750	29700	29700	29700	29700	0
74	20250408	174500	171514750	29700	29700	29700	29700	0
75	20250408	174400	171514750	29700	29700	29700	29700	0
76	20250408	174300	171514750	29700	29700	29700	29700	0
77	20250408	174200	171514750	29700	29700	29700	29700	0
78	20250408	174100	171514750	29700	29700	29700	29700	0
79	20250408	174000	171514750	29700	29700	29700	29700	0
80	20250408	173900	171514750	29700	29700	29700	29700	0
81	20250408	173800	171514750	29700	29700	29700	29700	0
82	20250408	173700	171514750	29700	29700	29700	29700	0
83	20250408	173600	171514750	29700	29700	29700	29700	0
84	20250408	173500	171514750	29700	29700	29700	29700	0
85	20250408	173400	171514750	29700	29700	29700	29700	0
86	20250408	173300	171514750	29700	29700	29700	29700	0
87	20250408	173200	171514750	29700	29700	29700	29700	0
88	20250408	173100	171514750	29700	29700	29700	29700	0
89	20250408	173000	171514750	29700	29700	29700	29700	0
90	20250408	172900	171514750	29700	29700	29700	29700	0
91	20250408	172800	171514750	29700	29700	29700	29700	0
92	20250408	172700	171514750	29700	29700	29700	29700	18
93	20250408	172600	171514750	29700	29700	29700	29700	0
94	20250408	172500	171514750	29700	29700	29700	29700	0
95	20250408	172400	171514750	29700	29700	29700	29700	0
96	20250408	172300	171514750	29700	29700	29700	29700	0
97	20250408	172200	171514750	29700	29700	29700	29700	0
98	20250408	172100	171514750	29700	29700	29700	29700	0
99	20250408	172000	171514750	29700	29700	29700	29700	0
100	20250408	171900	171514750	29700	29700	29700	29700	0
101	20250408	171800	171514750	29700	29700	29700	29700	0
102	20250408	171700	171514750	29700	29700	29700	29700	0
103	20250408	171600	171514750	29700	29700	29700	29700	0
104	20250408	171500	171514750	29700	29700	29700	29700	0
105	20250408	171400	171514750	29700	29700	29700	29700	0
106	20250408	171300	171514750	29700	29700	29700	29700	0
107	20250408	171200	171514750	29700	29700	29700	29700	0
108	20250408	171100	171514750	29700	29700	29700	29700	0
109	20250408	171000	171514750	29700	29700	29700	29700	0
110	20250408	170900	171514750	29700	29700	29700	29700	0
111	20250408	170800	171514750	29700	29700	29700	29700	0
112	20250408	170700	171514750	29700	29700	29700	29700	0
113	20250408	170600	171514750	29700	29700	29700	29700	0
114	20250408	170500	171514750	29700	29700	29700	29700	0
115	20250408	170400	171514750	29700	29700	29700	29700	0
116	20250408	170300	171514750	29700	29700	29700	29700	0
117	20250408	170200	171514750	29700	29700	29700	29700	0
118	20250408	170100	171514750	29700	29700	29700	29700	0
119	20250408	170000	171514750	29700	29700	29700	29700	0
120	20250408	165900	171514750	29700	29700	29700	29700	0
121	20250408	165800	171514750	29700	29700	29700	29700	0
122	20250408	165700	171514750	29700	29700	29700	29700	18
123	20250408	165600	171514750	29700	29700	29700	29700	0
124	20250408	165500	171514750	29700	29700	29700	29700	0
125	20250408	165400	171514750	29700	29700	29700	29700	0
126	20250408	165300	171514750	29700	29700	29700	29700	0
127	20250408	165200	171514750	29700	29700	29700	29700	0
128	20250408	165100	171514750	29700	29700	29700	29700	0
129	20250408	165000	171514750	29700	29700	29700	29700	0
130	20250408	164900	171514750	29700	29700	29700	29700	0
131	20250408	164800	171514750	29700	29700	29700	29700	0
132	20250408	164700	171514750	29700	29700	29700	29700	0
133	20250408	164600	171514750	29700	29700	29700	29700	0
134	20250408	164500	171514750	29700	29700	29700	29700	0
135	20250408	164400	171514750	29700	29700	29700	29700	0
136	20250408	164300	171514750	29700	29700	29700	29700	0
137	20250408	164200	171514750	29700	29700	29700	29700	0
138	20250408	164100	171514750	29700	29700	29700	29700	0
139	20250408	164000	171514750	29700	29700	29700	29700	0
140	20250408	163900	171514750	29700	29700	29700	29700	0
141	20250408	163800	171514750	29700	29700	29700	29700	0
142	20250408	163700	171514750	29700	29700	29700	29700	0
143	20250408	163600	171514750	29700	29700	29700	29700	0
144	20250408	163500	171514750	29700	29700	29700	29700	0
145	20250408	163400	171514750	29700	29700	29700	29700	0
146	20250408	163300	171514750	29700	29700	29700	29700	0
147	20250408	163200	171514750	29700	29700	29700	29700	0
148	20250408	163100	171514750	29700	29700	29700	29700	0
149	20250408	163000	171514750	29700	29700	29700	29700	0
150	20250408	162900	171514750	29700	29700	29700	29700	0
151	20250408	162800	171514750	29700	29700	29700	29700	0
152	20250408	162700	171514750	29700	29700	29700	29700	18
153	20250408	162600	171514750	29700	29700	29700	29700	0
154	20250408	162500	171514750	29700	29700	29700	29700	0
155	20250408	162400	171514750	29700	29700	29700	29700	0
156	20250408	162300	171514750	29700	29700	29700	29700	0
157	20250408	162200	171514750	29700	29700	29700	29700	0
158	20250408	162100	171514750	29700	29700	29700	29700	0
159	20250408	162000	171514750	29700	29700	29700	29700	0
160	20250408	161900	171514750	29700	29700	29700	29700	0
161	20250408	161800	171514750	29700	29700	29700	29700	0
162	20250408	161700	171514750	29700	29700	29700	29700	0
163	20250408	161600	171514750	29700	29700	29700	29700	0
164	20250408	161500	171514750	29700	29700	29700	29700	0
165	20250408	161400	171514750	29700	29700	29700	29700	0
166	20250408	161300	171514750	29700	29700	29700	29700	0
167	20250408	161200	171514750	29700	29700	29700	29700	0
168	20250408	161100	171514750	29700	29700	29700	29700	0
169	20250408	161000	171514750	29700	29700	29700	29700	0
170	20250408	160900	171514750	29700	29700	29700	29700	0
171	20250408	160800	171514750	29700	29700	29700	29700	0
172	20250408	160700	171514750	29700	29700	29700	29700	0
173	20250408	160600	171514750	29700	29700	29700	29700	0
174	20250408	160500	171514750	29700	29700	29700	29700	0
175	20250408	160400	171514750	29700	29700	29700	29700	0
176	20250408	160300	171514750	29700	29700	29700	29700	0
177	20250408	160200	171514750	29700	29700	29700	29700	0
178	20250408	160100	171514750	29700	29700	29700	29700	0
179	20250408	160000	171514750	29700	29700	29700	29700	0
180	20250408	155900	171514750	29700	29700	29700	29700	0
181	20250408	155800	171514750	29700	29700	29700	29700	0
182	20250408	155700	171514750	29700	29700	29700	29700	18
183	20250408	155600	171514750	29700	29700	29700	29700	0
184	20250408	155500	171514750	29700	29700	29700	29700	0
185	20250408	155400	171514750	29700	29700	29700	29700	0
186	20250408	155300	171514750	29700	29700	29700	29700	0
187	20250408	155200	171514750	29700	29700	29700	29700	0
188	20250408	155100	171514750	29700	29700	29700	29700	0
189	20250408	155000	171514750	29700	29700	29700	29700	0
190	20250408	154900	171514750	29700	29700	29700	29700	0
191	20250408	154800	171514750	29700	29700	29700	29700	0
192	20250408	154700	171514750	29700	29700	29700	29700	0
193	20250408	154600	171514750	29700	29700	29700	29700	0
194	20250408	154500	171514750	29700	29700	29700	29700	0
195	20250408	154400	171514750	29700	29700	29700	29700	0
196	20250408	154300	171514750	29700	29700	29700	29700	0
197	20250408	154200	171514750	29700	29700	29700	29700	0
198	20250408	154100	171514750	29700	29700	29700	29700	0
199	20250408	154000	171514750	29700	29700	29700	29700	0
200	20250408	153900	171514750	29700	29700	29700	29700	0
201	20250408	153800	171514750	29700	29700	29700	29700	0
202	20250408	153700	171514750	29700	29700	29700	29700	0
203	20250408	153600	171514750	29700	29700	29700	29700	0
204	20250408	153500	171514750	29700	29700	29700	29700	0
205	20250408	153400	171514750	29700	29700	29700	29700	0
206	20250408	153300	171514750	29700	29700	29700	29700	0
207	20250408	153200	171514750	29700	29700	29700	29700	0
208	20250408	153100	171514750	29700	29700	29700	29700	0
209	20250408	153000	171514750	29700	29700	29700	29700	18
210	20250408	152900	170980150	29550	29550	29550	29550	0
211	20250408	152800	170980150	29550	29550	29550	29550	0
212	20250408	152700	170980150	29550	29550	29550	29550	0
213	20250408	152600	170980150	29550	29550	29550	29550	0
214	20250408	152500	170980150	29550	29550	29550	29550	0
215	20250408	152400	170980150	29550	29550	29550	29550	0
216	20250408	152300	170980150	29550	29550	29550	29550	0
217	20250408	152200	170980150	29550	29550	29550	29550	0
218	20250408	152100	170980150	29550	29550	29550	29550	0
219	20250408	152000	170980150	29550	29550	29550	29550	0
220	20250408	151900	170980150	29550	29550	29550	29550	100
221	20250408	151800	168025150	29600	29600	29600	29600	0
222	20250408	151700	168025150	29600	29550	29600	29550	9
223	20250408	151600	167759100	29550	29550	29550	29550	7
224	20250408	151500	167552250	29600	29600	29600	29600	0
225	20250408	151400	167552250	29600	29600	29600	29600	0
226	20250408	151300	167552250	29600	29600	29600	29600	0
227	20250408	151200	167552250	29600	29600	29600	29600	0
228	20250408	151100	167552250	29600	29600	29600	29600	30
229	20250408	151000	166664250	29550	29550	29550	29550	1
230	20250408	150900	166634700	29550	29650	29650	29550	24
231	20250408	150800	165924500	29600	29600	29600	29600	29
232	20250408	150700	165066100	29600	29600	29600	29600	0
233	20250408	150600	165066100	29600	29600	29600	29600	0
234	20250408	150500	165066100	29600	29600	29600	29600	3
235	20250408	150400	164977300	29600	29600	29600	29600	56
236	20250408	150300	163319700	29650	29650	29650	29650	0
237	20250408	150200	163319700	29650	29650	29650	29650	14
238	20250408	150100	162904600	29550	29750	29750	29550	53
239	20250408	150000	161334850	29650	29800	29800	29650	10
240	20250408	145900	161037000	29750	29750	29750	29750	5
241	20250408	145800	160888250	29700	29700	29700	29700	0
242	20250408	145700	160888250	29700	29700	29700	29700	1
243	20250408	145600	160858550	29550	29550	29550	29550	0
244	20250408	145500	160858550	29550	29550	29550	29550	10
245	20250408	145400	160563050	29550	29650	29650	29550	95
246	20250408	145300	157752450	29700	29700	29700	29650	6
247	20250408	145200	157574300	29700	29700	29700	29700	0
248	20250408	145100	157574300	29700	29700	29700	29700	0
249	20250408	145000	157574300	29700	29700	29700	29700	3
250	20250408	144900	157485200	29700	29700	29700	29700	1
251	20250408	144800	157455500	29700	29700	29700	29700	0
252	20250408	144700	157455500	29700	29700	29700	29700	0
253	20250408	144600	157455500	29700	29700	29700	29700	0
254	20250408	144500	157455500	29700	29650	29700	29650	100
255	20250408	144400	154485550	29650	29650	29650	29650	3
256	20250408	144300	154396600	29650	29650	29650	29650	0
257	20250408	144200	154396600	29650	29650	29650	29650	0
258	20250408	144100	154396600	29650	29650	29650	29650	3
259	20250408	144000	154307650	29650	29650	29650	29650	1
260	20250408	143900	154278000	29650	29650	29650	29650	1
261	20250408	143800	154248350	29650	29650	29650	29650	3
262	20250408	143700	154159400	29650	29650	29650	29650	3
263	20250408	143600	154070450	29700	29700	29700	29700	0
264	20250408	143500	154070450	29700	29700	29700	29700	2
265	20250408	143400	154011050	29700	29700	29700	29700	1
266	20250408	143300	153981350	29700	29700	29700	29700	0
267	20250408	143200	153981350	29700	29700	29700	29700	0
268	20250408	143100	153981350	29700	29650	29700	29650	43
269	20250408	143000	152705500	29700	29700	29700	29700	0
270	20250408	142900	152705500	29700	29700	29700	29700	3
271	20250408	142800	152616400	29700	29700	29700	29700	0
272	20250408	142700	152616400	29700	29700	29700	29700	0
273	20250408	142600	152616400	29700	29700	29700	29700	2
274	20250408	142500	152557000	29700	29700	29700	29700	0
275	20250408	142400	152557000	29700	29700	29700	29700	0
276	20250408	142300	152557000	29700	29700	29700	29700	4
277	20250408	142200	152438200	29650	29650	29650	29650	0
278	20250408	142100	152438200	29650	29650	29650	29650	32
279	20250408	142000	151489400	29650	29700	29700	29650	77
280	20250408	141900	149203750	29700	29700	29700	29700	1
281	20250408	141800	149174050	29700	29700	29700	29700	0
282	20250408	141700	149174050	29700	29700	29700	29700	3
283	20250408	141600	149084950	29700	29700	29700	29700	0
284	20250408	141500	149084950	29700	29700	29700	29700	0
285	20250408	141400	149084950	29700	29700	29700	29700	3
286	20250408	141300	148995850	29700	29700	29700	29700	3
287	20250408	141200	148906750	29750	29750	29750	29750	0
288	20250408	141100	148906750	29750	29750	29750	29750	0
289	20250408	141000	148906750	29750	29750	29750	29750	0
290	20250408	140900	148906750	29750	29750	29750	29750	0
291	20250408	140800	148906750	29750	29700	29750	29700	3
292	20250408	140700	148817600	29700	29700	29700	29700	0
293	20250408	140600	148817600	29700	29700	29700	29700	1
294	20250408	140500	148787900	29700	29700	29700	29700	3
295	20250408	140400	148698800	29700	29700	29700	29700	0
296	20250408	140300	148698800	29700	29700	29700	29700	0
297	20250408	140200	148698800	29700	29650	29700	29650	8
298	20250408	140100	148461500	29700	29700	29700	29700	1
299	20250408	140000	148431800	29700	29700	29700	29700	0
300	20250408	135900	148431800	29700	29700	29700	29700	3
301	20250408	135800	148342700	29650	29650	29650	29650	0
302	20250408	135700	148342700	29650	29650	29650	29650	4
303	20250408	135600	148224100	29700	29700	29700	29700	2
304	20250408	135500	148164700	29650	29650	29650	29650	0
305	20250408	135400	148164700	29650	29650	29650	29650	0
306	20250408	135300	148164700	29650	29650	29650	29600	118
307	20250408	135200	144670000	29700	29700	29700	29700	0
308	20250408	135100	144670000	29700	29750	29750	29700	207
309	20250408	135000	138521600	29800	29800	29800	29800	2
310	20250408	134900	138462000	29800	29800	29800	29800	0
311	20250408	134800	138462000	29800	29800	29800	29800	0
312	20250408	134700	138462000	29800	29800	29800	29800	3
313	20250408	134600	138372600	29800	29800	29800	29800	0
314	20250408	134500	138372600	29800	29800	29800	29800	0
315	20250408	134400	138372600	29800	29800	29800	29800	3
316	20250408	134300	138283200	29800	29800	29800	29800	0
317	20250408	134200	138283200	29800	29800	29800	29800	0
318	20250408	134100	138283200	29800	29800	29800	29800	2
319	20250408	134000	138223600	29750	29750	29750	29750	351
320	20250408	133900	127781350	29800	29800	29800	29800	0
321	20250408	133800	127781350	29800	29800	29800	29800	20
322	20250408	133700	127185350	29800	29800	29800	29800	0
323	20250408	133600	127185350	29800	29750	29800	29750	20
324	20250408	133500	126589850	29850	29850	29850	29800	181
325	20250408	133400	121195150	29850	29850	29850	29850	2
326	20250408	133300	121135450	29900	29900	29900	29900	0
327	20250408	133200	121135450	29900	29900	29900	29900	3
328	20250408	133100	121045750	29900	29900	29900	29900	0
329	20250408	133000	121045750	29900	29900	29900	29900	0
330	20250408	132900	121045750	29900	29900	29900	29900	0
331	20250408	132800	121045750	29900	29850	29900	29850	57
332	20250408	132700	119343500	29850	29900	29900	29850	2
333	20250408	132600	119283750	29900	29900	29900	29900	3
334	20250408	132500	119194050	29900	29900	29900	29900	0
335	20250408	132400	119194050	29900	29900	29900	29900	18
336	20250408	132300	118655850	29950	29950	29950	29950	3
337	20250408	132200	118566000	29900	29900	29900	29900	4
338	20250408	132100	118446400	29900	29950	29950	29900	18
339	20250408	132000	117907650	30000	29950	30000	29950	9
340	20250408	131900	117637850	30000	29950	30000	29950	6
341	20250408	131800	117458050	29950	29950	29950	29950	0
342	20250408	131700	117458050	29950	29950	29950	29950	2
343	20250408	131600	117398150	29900	29950	30000	29900	23
344	20250408	131500	116710150	29900	29900	29900	29900	1
345	20250408	131400	116680250	30000	29900	30000	29900	26
346	20250408	131300	115901600	29850	29850	29850	29850	0
347	20250408	131200	115901600	29850	29850	29850	29850	0
348	20250408	131100	115901600	29850	29850	29850	29850	13
349	20250408	131000	115513550	29800	29800	29800	29800	0
350	20250408	130900	115513550	29800	29800	29800	29750	20
351	20250408	130800	114917850	29800	29800	29800	29800	3
352	20250408	130700	114828450	29800	29800	29800	29800	7
353	20250408	130600	114619850	29800	29800	29800	29800	0
354	20250408	130500	114619850	29800	29800	29800	29800	7
355	20250408	130400	114411250	29800	29800	29800	29800	0
356	20250408	130300	114411250	29800	29800	29800	29800	0
357	20250408	130200	114411250	29800	29800	29800	29800	3
358	20250408	130100	114321850	29800	29800	29800	29800	0
359	20250408	130000	114321850	29800	29800	29800	29800	1
360	20250408	125900	114292050	29800	29800	29800	29800	2
361	20250408	125800	114232450	29800	29800	29800	29800	1
362	20250408	125700	114202650	29800	29800	29800	29800	0
363	20250408	125600	114202650	29800	29850	29850	29800	5
364	20250408	125500	114053500	29800	29800	29800	29800	0
365	20250408	125400	114053500	29800	29800	29800	29800	0
366	20250408	125300	114053500	29800	29800	29800	29800	0
367	20250408	125200	114053500	29800	29800	29800	29800	27
368	20250408	125100	113248900	29850	29850	29850	29850	0
369	20250408	125000	113248900	29850	29850	29850	29850	2
370	20250408	124900	113189200	29800	29800	29800	29800	10
371	20250408	124800	112891200	29850	29850	29850	29850	0
372	20250408	124700	112891200	29850	29850	29850	29850	3
373	20250408	124600	112801650	29850	29850	29850	29850	0
374	20250408	124500	112801650	29850	29850	29850	29850	1
375	20250408	124400	112771800	29850	29850	29850	29850	2
376	20250408	124300	112712100	29850	29850	29850	29850	0
377	20250408	124200	112712100	29850	29850	29850	29850	0
378	20250408	124100	112712100	29850	29850	29850	29850	3
379	20250408	124000	112622550	29850	29850	29850	29850	0
380	20250408	123900	112622550	29850	29850	29850	29850	0
381	20250408	123800	112622550	29850	29850	29850	29850	2
382	20250408	123700	112562850	29850	29850	29850	29850	0
383	20250408	123600	112562850	29850	29850	29850	29850	1
384	20250408	123500	112533000	29850	29850	29850	29850	3
385	20250408	123400	112443450	29850	29850	29850	29850	0
386	20250408	123300	112443450	29850	29850	29850	29850	0
387	20250408	123200	112443450	29850	29800	29850	29800	4
388	20250408	123100	112324150	29850	29850	29850	29850	0
389	20250408	123000	112324150	29850	29850	29850	29850	0
390	20250408	122900	112324150	29850	29850	29850	29850	3
391	20250408	122800	112234600	29800	29800	29800	29800	0
392	20250408	122700	112234600	29800	29800	29800	29800	0
393	20250408	122600	112234600	29800	29900	29900	29800	12
394	20250408	122500	111876650	29900	29900	29900	29900	0
395	20250408	122400	111876650	29900	29900	29900	29900	0
396	20250408	122300	111876650	29900	29900	29900	29900	3
397	20250408	122200	111786950	29900	29900	29900	29900	0
398	20250408	122100	111786950	29900	29900	29900	29900	4
399	20250408	122000	111667350	29900	29900	29900	29900	2
400	20250408	121900	111607550	29900	29900	29900	29900	0
401	20250408	121800	111607550	29900	29900	29900	29900	0
402	20250408	121700	111607550	29900	29950	29950	29850	452
403	20250408	121600	98104200	29950	29950	29950	29950	0
404	20250408	121500	98104200	29950	29950	29950	29950	0
405	20250408	121400	98104200	29950	30000	30000	29950	16
406	20250408	121300	97624900	30000	30000	30000	30000	0
407	20250408	121200	97624900	30000	30000	30000	30000	0
408	20250408	121100	97624900	30000	30000	30000	30000	3
409	20250408	121000	97534900	30000	30000	30000	30000	0
410	20250408	120900	97534900	30000	30000	30000	30000	1
411	20250408	120800	97504900	30000	30000	30000	30000	4
412	20250408	120700	97384900	30000	30000	30000	29950	33
413	20250408	120600	96396400	30000	30000	30000	30000	0
414	20250408	120500	96396400	30000	30000	30000	30000	4
415	20250408	120400	96276400	30000	30000	30000	30000	0
416	20250408	120300	96276400	30000	30000	30000	30000	0
417	20250408	120200	96276400	30000	30000	30000	30000	3
418	20250408	120100	96186400	30000	30000	30000	30000	0
419	20250408	120000	96186400	30000	30000	30000	30000	0
420	20250408	115900	96186400	30000	30000	30000	30000	2
421	20250408	115800	96126400	29950	29950	29950	29950	0
422	20250408	115700	96126400	29950	29950	29950	29950	0
423	20250408	115600	96126400	29950	30000	30000	29950	7
424	20250408	115500	95916600	30000	30000	30000	30000	0
425	20250408	115400	95916600	30000	30000	30000	30000	1
426	20250408	115300	95886600	30000	30000	30000	30000	2
427	20250408	115200	95826600	30000	30000	30000	30000	0
428	20250408	115100	95826600	30000	30000	30000	30000	0
429	20250408	115000	95826600	30000	30000	30000	30000	3
430	20250408	114900	95736600	29950	29950	29950	29950	0
431	20250408	114800	95736600	29950	29950	29950	29950	0
432	20250408	114700	95736600	29950	29950	29950	29950	47
433	20250408	114600	94328950	29950	29950	29950	29950	8
434	20250408	114500	94089350	30000	30000	30000	30000	0
435	20250408	114400	94089350	30000	30000	30000	30000	0
436	20250408	114300	94089350	30000	30000	30000	30000	3
437	20250408	114200	93999350	30000	30000	30000	30000	0
438	20250408	114100	93999350	30000	30000	30000	30000	0
439	20250408	114000	93999350	30000	30000	30000	30000	12
440	20250408	113900	93639350	30000	30000	30000	30000	1
441	20250408	113800	93609350	29900	29900	29900	29900	0
442	20250408	113700	93609350	29900	29900	29900	29900	0
443	20250408	113600	93609350	29900	29900	29900	29900	0
444	20250408	113500	93609350	29900	29900	29900	29900	0
445	20250408	113400	93609350	29900	30000	30000	29900	5
446	20250408	113300	93459550	30050	30050	30050	30050	0
447	20250408	113200	93459550	30050	30050	30050	30050	0
448	20250408	113100	93459550	30050	30050	30050	30050	4
449	20250408	113000	93339350	30000	30000	30000	30000	1
450	20250408	112900	93309350	30050	30000	30050	30000	2
451	20250408	112800	93249300	30000	30000	30000	30000	4
452	20250408	112700	93129300	30050	30025	30050	30025	21
453	20250408	112600	92498750	30050	30050	30050	30050	0
454	20250408	112500	92498750	30050	30050	30050	30050	4
455	20250408	112400	92378550	30050	30050	30050	30050	0
456	20250408	112300	92378550	30050	30050	30050	30050	0
457	20250408	112200	92378550	30050	30050	30050	30050	2
458	20250408	112100	92318450	30050	30050	30050	30050	0
459	20250408	112000	92318450	30050	30050	30050	30050	7
460	20250408	111900	92108100	30050	30050	30050	30050	6
461	20250408	111800	91927800	30050	30050	30050	30050	2
462	20250408	111700	91867700	30050	30050	30050	30050	4
463	20250408	111600	91747500	30000	30050	30050	30000	10
464	20250408	111500	91447200	30000	30000	30050	30000	92
465	20250408	111400	88687150	30000	30000	30000	30000	10
466	20250408	111300	88387150	29950	29950	29950	29950	0
467	20250408	111200	88387150	29950	29950	29950	29950	2
468	20250408	111100	88327250	30000	30000	30000	30000	1
469	20250408	111000	88297250	30000	30000	30050	30000	31
470	20250408	110900	87366600	30050	30050	30050	30050	0
471	20250408	110800	87366600	30050	30050	30050	30050	0
472	20250408	110700	87366600	30050	30050	30050	30050	2
473	20250408	110600	87306500	30050	30050	30050	30050	0
474	20250408	110500	87306500	30050	30050	30050	30050	11
475	20250408	110400	86975950	30050	30050	30050	30050	3
476	20250408	110300	86885800	30000	30000	30000	30000	1
477	20250408	110200	86855800	30000	30000	30000	30000	7
478	20250408	110100	86645800	30050	30050	30050	30050	3
479	20250408	110000	86555650	30050	30050	30050	30050	2
480	20250408	105900	86495550	30050	30050	30050	30050	0
481	20250408	105800	86495550	30050	30000	30050	30000	24
482	20250408	105700	85774550	29950	29950	29950	29950	32
483	20250408	105600	84816150	30000	29950	30000	29950	231
484	20250408	105500	77893600	29900	29900	29900	29900	100
485	20250408	105400	74903600	29950	29950	29950	29950	0
486	20250408	105300	74903600	29950	29950	29950	29950	0
487	20250408	105200	74903600	29950	29950	29950	29950	3
488	20250408	105100	74813750	29950	29950	29950	29950	0
489	20250408	105000	74813750	29950	29950	29950	29950	0
490	20250408	104900	74813750	29950	29950	29950	29950	2
491	20250408	104800	74753850	29950	29950	29950	29950	0
492	20250408	104700	74753850	29950	29950	29950	29950	0
493	20250408	104600	74753850	29950	29950	29950	29950	4
494	20250408	104500	74634050	29900	29900	29900	29900	0
495	20250408	104400	74634050	29900	29900	29900	29900	0
496	20250408	104300	74634050	29900	29900	29900	29900	3
497	20250408	104200	74544350	29900	29900	29900	29900	12
498	20250408	104100	74185550	29950	29950	29950	29950	3
499	20250408	104000	74095700	29850	29850	29850	29850	0
500	20250408	103900	74095700	29850	29850	29850	29850	32
501	20250408	103800	73140500	29900	29900	29900	29900	39
502	20250408	103700	71974400	29950	29900	29950	29900	308
503	20250408	103600	62753050	29900	29900	29900	29900	28
504	20250408	103500	61915850	29900	29900	29900	29900	0
505	20250408	103400	61915850	29900	29900	29900	29900	3
506	20250408	103300	61826150	29900	29900	29900	29900	2
507	20250408	103200	61766350	29900	29900	29900	29900	0
508	20250408	103100	61766350	29900	29900	29900	29900	2
509	20250408	103000	61706550	29900	29900	29900	29900	0
510	20250408	102900	61706550	29900	29900	29900	29900	0
511	20250408	102800	61706550	29900	29950	29950	29900	6
512	20250408	102700	61527000	29950	29950	29950	29950	0
513	20250408	102600	61527000	29950	29950	29950	29950	0
514	20250408	102500	61527000	29950	29900	29950	29900	21
515	20250408	102400	60899050	29850	29850	29850	29850	27
516	20250408	102300	60093100	29850	29850	29850	29850	0
517	20250408	102200	60093100	29850	29850	29850	29850	2
518	20250408	102100	60033400	29800	29800	29800	29800	0
519	20250408	102000	60033400	29800	29800	29800	29800	0
520	20250408	101900	60033400	29800	29800	29800	29800	27
521	20250408	101800	59228800	29850	29850	29850	29850	0
522	20250408	101700	59228800	29850	29850	29850	29850	0
523	20250408	101600	59228800	29850	29850	29850	29850	19
524	20250408	101500	58661650	29850	29850	29850	29850	0
525	20250408	101400	58661650	29850	29850	29850	29850	0
526	20250408	101300	58661650	29850	29850	29850	29850	3
527	20250408	101200	58572100	29850	29850	29850	29850	0
528	20250408	101100	58572100	29850	29850	29850	29850	0
529	20250408	101000	58572100	29850	29850	29850	29850	2
530	20250408	100900	58512400	29850	29850	29850	29850	0
531	20250408	100800	58512400	29850	29850	29850	29850	0
532	20250408	100700	58512400	29850	29800	29850	29800	4
533	20250408	100600	58393050	29800	29800	29800	29800	0
534	20250408	100500	58393050	29800	29800	29800	29800	0
535	20250408	100400	58393050	29800	29800	29800	29800	4
536	20250408	100300	58273850	29800	29800	29800	29800	1
537	20250408	100200	58244050	29850	29850	29850	29850	0
538	20250408	100100	58244050	29850	29850	29850	29850	3
539	20250408	100000	58154500	29800	29750	30000	29750	558
540	20250408	095900	41488150	29800	29800	29800	29800	29
541	20250408	095800	40623950	29800	29800	29800	29800	21
542	20250408	095700	39998150	29750	29750	29750	29750	105
543	20250408	095600	36874400	29750	29700	29750	29700	31
544	20250408	095500	35952750	29750	29700	29750	29700	28
545	20250408	095400	35120500	29700	29750	29750	29700	218
546	20250408	095300	28635100	29750	29750	29750	29750	0
547	20250408	095200	28635100	29750	29700	29750	29700	145
548	20250408	095100	24327850	29700	29700	29700	29700	0
549	20250408	095000	24327850	29700	29700	29700	29700	0
550	20250408	094900	24327850	29700	29700	29700	29700	0
551	20250408	094800	24327850	29700	29700	29700	29700	0
552	20250408	094700	24327850	29700	29700	29700	29700	0
553	20250408	094600	24327850	29700	29650	29700	29650	40
554	20250408	094500	23141350	29700	29700	29700	29700	0
555	20250408	094400	23141350	29700	29700	29700	29700	0
556	20250408	094300	23141350	29700	29700	29700	29700	0
557	20250408	094200	23141350	29700	29700	29700	29700	0
558	20250408	094100	23141350	29700	29700	29700	29700	0
559	20250408	094000	23141350	29700	29650	29700	29650	54
560	20250408	093900	21540200	29700	29700	29700	29700	0
561	20250408	093800	21540200	29700	29700	29700	29700	0
562	20250408	093700	21540200	29700	29700	29700	29700	56
563	20250408	093600	19877000	29800	29800	29800	29800	0
564	20250408	093500	19877000	29800	29800	29800	29800	17
565	20250408	093400	19370400	29800	29800	29800	29800	0
566	20250408	093300	19370400	29800	29800	29800	29800	14
567	20250408	093200	18953200	29750	29750	29750	29750	0
568	20250408	093100	18953200	29750	29750	29750	29750	11
569	20250408	093000	18625950	29750	29750	29750	29750	0
570	20250408	092900	18625950	29750	29750	29750	29750	2
571	20250408	092800	18566450	29800	29750	29800	29750	3
572	20250408	092700	18477150	29700	29750	29750	29700	56
573	20250408	092600	16812250	29800	29800	29800	29800	0
574	20250408	092500	16812250	29800	29800	29800	29800	0
575	20250408	092400	16812250	29800	29750	29800	29750	23
576	20250408	092300	16126900	29800	29800	29800	29800	16
577	20250408	092200	15650100	29800	29800	29800	29800	1
578	20250408	092100	15620300	29800	29800	29800	29800	14
579	20250408	092000	15203100	29800	29750	29950	29750	16
580	20250408	091900	14726050	29750	29800	29850	29750	6
581	20250408	091800	14547250	29850	29850	29850	29850	0
582	20250408	091700	14547250	29850	29850	29850	29850	0
583	20250408	091600	14547250	29850	29800	29850	29800	201
584	20250408	091500	8557400	29750	29800	29950	29750	14
585	20250408	091400	8140400	29950	30000	30000	29750	40
586	20250408	091300	6949100	29800	29950	30000	29800	34
587	20250408	091200	5931050	29950	29900	29950	29900	73
588	20250408	091100	3747800	29800	29750	29800	29700	82
589	20250408	091000	1308050	29700	29650	29700	29650	2
590	20250408	090900	1248700	29750	29750	29750	29750	0
591	20250408	090800	1248700	29750	29750	29750	29750	0
592	20250408	090700	1248700	29750	29750	29750	29750	0
593	20250408	090600	1248700	29750	29750	29750	29750	10
594	20250408	090500	951200	29750	29750	29750	29750	12
595	20250408	090400	594200	29650	29750	29750	29650	3
596	20250408	090300	505100	29800	29800	29800	29800	0
597	20250408	090200	505100	29800	29800	29800	29800	0
598	20250408	090100	505100	29800	29800	29800	29800	10
599	20250408	090000	207100	29800	29550	29800	29550	7