KissMeData/043150/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191000	295959400	20150	20150	20150	20150	363
3	20250408	190900	295959400	20150	20150	20150	20150	0
4	20250408	190800	295959400	20150	20150	20150	20150	0
5	20250408	190700	295959400	20150	20150	20150	20150	0
6	20250408	190600	295959400	20150	20150	20150	20150	0
7	20250408	190500	295959400	20150	20150	20150	20150	0
8	20250408	190400	295959400	20150	20150	20150	20150	0
9	20250408	190300	295959400	20150	20150	20150	20150	0
10	20250408	190200	295959400	20150	20150	20150	20150	0
11	20250408	190100	295959400	20150	20150	20150	20150	0
12	20250408	190000	295959400	20150	20150	20150	20150	0
13	20250408	185900	295959400	20150	20150	20150	20150	0
14	20250408	185800	295959400	20150	20150	20150	20150	0
15	20250408	185700	295959400	20150	20150	20150	20150	0
16	20250408	185600	295959400	20150	20150	20150	20150	0
17	20250408	185500	295959400	20150	20150	20150	20150	0
18	20250408	185400	295959400	20150	20150	20150	20150	0
19	20250408	185300	295959400	20150	20150	20150	20150	0
20	20250408	185200	295959400	20150	20150	20150	20150	0
21	20250408	185100	295959400	20150	20150	20150	20150	0
22	20250408	185000	295959400	20150	20150	20150	20150	0
23	20250408	184900	295959400	20150	20150	20150	20150	0
24	20250408	184800	295959400	20150	20150	20150	20150	0
25	20250408	184700	295959400	20150	20150	20150	20150	0
26	20250408	184600	295959400	20150	20150	20150	20150	0
27	20250408	184500	295959400	20150	20150	20150	20150	0
28	20250408	184400	295959400	20150	20150	20150	20150	0
29	20250408	184300	295959400	20150	20150	20150	20150	0
30	20250408	184200	295959400	20150	20150	20150	20150	0
31	20250408	184100	295959400	20150	20150	20150	20150	0
32	20250408	184000	295959400	20150	20150	20150	20150	363
33	20250408	183900	295959400	20150	20150	20150	20150	0
34	20250408	183800	295959400	20150	20150	20150	20150	0
35	20250408	183700	295959400	20150	20150	20150	20150	0
36	20250408	183600	295959400	20150	20150	20150	20150	0
37	20250408	183500	295959400	20150	20150	20150	20150	0
38	20250408	183400	295959400	20150	20150	20150	20150	0
39	20250408	183300	295959400	20150	20150	20150	20150	0
40	20250408	183200	295959400	20150	20150	20150	20150	0
41	20250408	183100	295959400	20150	20150	20150	20150	0
42	20250408	183000	295959400	20150	20150	20150	20150	0
43	20250408	182900	295959400	20150	20150	20150	20150	0
44	20250408	182800	295959400	20150	20150	20150	20150	0
45	20250408	182700	295959400	20150	20150	20150	20150	0
46	20250408	182600	295959400	20150	20150	20150	20150	0
47	20250408	182500	295959400	20150	20150	20150	20150	0
48	20250408	182400	295959400	20150	20150	20150	20150	0
49	20250408	182300	295959400	20150	20150	20150	20150	0
50	20250408	182200	295959400	20150	20150	20150	20150	0
51	20250408	182100	295959400	20150	20150	20150	20150	0
52	20250408	182000	295959400	20150	20150	20150	20150	0
53	20250408	181900	295959400	20150	20150	20150	20150	0
54	20250408	181800	295959400	20150	20150	20150	20150	0
55	20250408	181700	295959400	20150	20150	20150	20150	0
56	20250408	181600	295959400	20150	20150	20150	20150	0
57	20250408	181500	295959400	20150	20150	20150	20150	0
58	20250408	181400	295959400	20150	20150	20150	20150	0
59	20250408	181300	295959400	20150	20150	20150	20150	0
60	20250408	181200	295959400	20150	20150	20150	20150	0
61	20250408	181100	295959400	20150	20150	20150	20150	0
62	20250408	181000	295959400	20150	20150	20150	20150	363
63	20250408	180900	295959400	20150	20150	20150	20150	0
64	20250408	180800	295959400	20150	20150	20150	20150	0
65	20250408	180700	295959400	20150	20150	20150	20150	0
66	20250408	180600	295959400	20150	20150	20150	20150	0
67	20250408	180500	295959400	20150	20150	20150	20150	0
68	20250408	180400	295959400	20150	20150	20150	20150	0
69	20250408	180300	295959400	20150	20150	20150	20150	0
70	20250408	180200	295959400	20150	20150	20150	20150	0
71	20250408	180100	295959400	20150	20150	20150	20150	0
72	20250408	180000	295959400	20150	20150	20150	20150	0
73	20250408	175900	295959400	20150	20150	20150	20150	0
74	20250408	175800	295959400	20150	20150	20150	20150	0
75	20250408	175700	295959400	20150	20150	20150	20150	0
76	20250408	175600	295959400	20150	20150	20150	20150	0
77	20250408	175500	295959400	20150	20150	20150	20150	0
78	20250408	175400	295959400	20150	20150	20150	20150	0
79	20250408	175300	295959400	20150	20150	20150	20150	0
80	20250408	175200	295959400	20150	20150	20150	20150	0
81	20250408	175100	295959400	20150	20150	20150	20150	0
82	20250408	175000	295959400	20150	20150	20150	20150	0
83	20250408	174900	295959400	20150	20150	20150	20150	0
84	20250408	174800	295959400	20150	20150	20150	20150	0
85	20250408	174700	295959400	20150	20150	20150	20150	0
86	20250408	174600	295959400	20150	20150	20150	20150	0
87	20250408	174500	295959400	20150	20150	20150	20150	0
88	20250408	174400	295959400	20150	20150	20150	20150	0
89	20250408	174300	295959400	20150	20150	20150	20150	0
90	20250408	174200	295959400	20150	20150	20150	20150	0
91	20250408	174100	295959400	20150	20150	20150	20150	0
92	20250408	174000	295959400	20150	20150	20150	20150	363
93	20250408	173900	295959400	20150	20150	20150	20150	0
94	20250408	173800	295959400	20150	20150	20150	20150	0
95	20250408	173700	295959400	20150	20150	20150	20150	0
96	20250408	173600	295959400	20150	20150	20150	20150	0
97	20250408	173500	295959400	20150	20150	20150	20150	0
98	20250408	173400	295959400	20150	20150	20150	20150	0
99	20250408	173300	295959400	20150	20150	20150	20150	0
100	20250408	173200	295959400	20150	20150	20150	20150	0
101	20250408	173100	295959400	20150	20150	20150	20150	0
102	20250408	173000	295959400	20150	20150	20150	20150	0
103	20250408	172900	295959400	20150	20150	20150	20150	0
104	20250408	172800	295959400	20150	20150	20150	20150	0
105	20250408	172700	295959400	20150	20150	20150	20150	0
106	20250408	172600	295959400	20150	20150	20150	20150	0
107	20250408	172500	295959400	20150	20150	20150	20150	0
108	20250408	172400	295959400	20150	20150	20150	20150	0
109	20250408	172300	295959400	20150	20150	20150	20150	0
110	20250408	172200	295959400	20150	20150	20150	20150	0
111	20250408	172100	295959400	20150	20150	20150	20150	0
112	20250408	172000	295959400	20150	20150	20150	20150	0
113	20250408	171900	295959400	20150	20150	20150	20150	0
114	20250408	171800	295959400	20150	20150	20150	20150	0
115	20250408	171700	295959400	20150	20150	20150	20150	0
116	20250408	171600	295959400	20150	20150	20150	20150	0
117	20250408	171500	295959400	20150	20150	20150	20150	0
118	20250408	171400	295959400	20150	20150	20150	20150	0
119	20250408	171300	295959400	20150	20150	20150	20150	0
120	20250408	171200	295959400	20150	20150	20150	20150	0
121	20250408	171100	295959400	20150	20150	20150	20150	0
122	20250408	171000	295959400	20150	20150	20150	20150	363
123	20250408	170900	295959400	20150	20150	20150	20150	0
124	20250408	170800	295959400	20150	20150	20150	20150	0
125	20250408	170700	295959400	20150	20150	20150	20150	0
126	20250408	170600	295959400	20150	20150	20150	20150	0
127	20250408	170500	295959400	20150	20150	20150	20150	0
128	20250408	170400	295959400	20150	20150	20150	20150	0
129	20250408	170300	295959400	20150	20150	20150	20150	0
130	20250408	170200	295959400	20150	20150	20150	20150	0
131	20250408	170100	295959400	20150	20150	20150	20150	0
132	20250408	170000	295959400	20150	20150	20150	20150	0
133	20250408	165900	295959400	20150	20150	20150	20150	0
134	20250408	165800	295959400	20150	20150	20150	20150	0
135	20250408	165700	295959400	20150	20150	20150	20150	0
136	20250408	165600	295959400	20150	20150	20150	20150	0
137	20250408	165500	295959400	20150	20150	20150	20150	0
138	20250408	165400	295959400	20150	20150	20150	20150	0
139	20250408	165300	295959400	20150	20150	20150	20150	0
140	20250408	165200	295959400	20150	20150	20150	20150	0
141	20250408	165100	295959400	20150	20150	20150	20150	0
142	20250408	165000	295959400	20150	20150	20150	20150	0
143	20250408	164900	295959400	20150	20150	20150	20150	0
144	20250408	164800	295959400	20150	20150	20150	20150	0
145	20250408	164700	295959400	20150	20150	20150	20150	0
146	20250408	164600	295959400	20150	20150	20150	20150	0
147	20250408	164500	295959400	20150	20150	20150	20150	0
148	20250408	164400	295959400	20150	20150	20150	20150	0
149	20250408	164300	295959400	20150	20150	20150	20150	0
150	20250408	164200	295959400	20150	20150	20150	20150	0
151	20250408	164100	295959400	20150	20150	20150	20150	0
152	20250408	164000	295959400	20150	20150	20150	20150	363
153	20250408	163900	295959400	20150	20150	20150	20150	0
154	20250408	163800	295959400	20150	20150	20150	20150	0
155	20250408	163700	295959400	20150	20150	20150	20150	0
156	20250408	163600	295959400	20150	20150	20150	20150	0
157	20250408	163500	295959400	20150	20150	20150	20150	0
158	20250408	163400	295959400	20150	20150	20150	20150	0
159	20250408	163300	295959400	20150	20150	20150	20150	0
160	20250408	163200	295959400	20150	20150	20150	20150	0
161	20250408	163100	295959400	20150	20150	20150	20150	0
162	20250408	163000	295959400	20150	20150	20150	20150	0
163	20250408	162900	295959400	20150	20150	20150	20150	0
164	20250408	162800	295959400	20150	20150	20150	20150	0
165	20250408	162700	295959400	20150	20150	20150	20150	0
166	20250408	162600	295959400	20150	20150	20150	20150	0
167	20250408	162500	295959400	20150	20150	20150	20150	0
168	20250408	162400	295959400	20150	20150	20150	20150	0
169	20250408	162300	295959400	20150	20150	20150	20150	0
170	20250408	162200	295959400	20150	20150	20150	20150	0
171	20250408	162100	295959400	20150	20150	20150	20150	0
172	20250408	162000	295959400	20150	20150	20150	20150	0
173	20250408	161900	295959400	20150	20150	20150	20150	0
174	20250408	161800	295959400	20150	20150	20150	20150	0
175	20250408	161700	295959400	20150	20150	20150	20150	0
176	20250408	161600	295959400	20150	20150	20150	20150	0
177	20250408	161500	295959400	20150	20150	20150	20150	0
178	20250408	161400	295959400	20150	20150	20150	20150	0
179	20250408	161300	295959400	20150	20150	20150	20150	0
180	20250408	161200	295959400	20150	20150	20150	20150	0
181	20250408	161100	295959400	20150	20150	20150	20150	0
182	20250408	161000	295959400	20150	20150	20150	20150	363
183	20250408	160900	295959400	20150	20150	20150	20150	0
184	20250408	160800	295959400	20150	20150	20150	20150	0
185	20250408	160700	295959400	20150	20150	20150	20150	0
186	20250408	160600	295959400	20150	20150	20150	20150	0
187	20250408	160500	295959400	20150	20150	20150	20150	0
188	20250408	160400	295959400	20150	20150	20150	20150	0
189	20250408	160300	295959400	20150	20150	20150	20150	0
190	20250408	160200	295959400	20150	20150	20150	20150	0
191	20250408	160100	295959400	20150	20150	20150	20150	0
192	20250408	160000	295959400	20150	20150	20150	20150	0
193	20250408	155900	295959400	20150	20150	20150	20150	0
194	20250408	155800	295959400	20150	20150	20150	20150	0
195	20250408	155700	295959400	20150	20150	20150	20150	0
196	20250408	155600	295959400	20150	20150	20150	20150	0
197	20250408	155500	295959400	20150	20150	20150	20150	0
198	20250408	155400	295959400	20150	20150	20150	20150	0
199	20250408	155300	295959400	20150	20150	20150	20150	0
200	20250408	155200	295959400	20150	20150	20150	20150	0
201	20250408	155100	295959400	20150	20150	20150	20150	0
202	20250408	155000	295959400	20150	20150	20150	20150	0
203	20250408	154900	295959400	20150	20150	20150	20150	0
204	20250408	154800	295959400	20150	20150	20150	20150	0
205	20250408	154700	295959400	20150	20150	20150	20150	0
206	20250408	154600	295959400	20150	20150	20150	20150	0
207	20250408	154500	295959400	20150	20150	20150	20150	0
208	20250408	154400	295959400	20150	20150	20150	20150	0
209	20250408	154300	295959400	20150	20150	20150	20150	0
210	20250408	154200	295959400	20150	20150	20150	20150	0
211	20250408	154100	295959400	20150	20150	20150	20150	0
212	20250408	154000	295959400	20150	20150	20150	20150	363
213	20250408	153900	295959400	20150	20150	20150	20150	0
214	20250408	153800	295959400	20150	20150	20150	20150	0
215	20250408	153700	295959400	20150	20150	20150	20150	0
216	20250408	153600	295959400	20150	20150	20150	20150	0
217	20250408	153500	295959400	20150	20150	20150	20150	0
218	20250408	153400	295959400	20150	20150	20150	20150	0
219	20250408	153300	295959400	20150	20150	20150	20150	0
220	20250408	153200	295959400	20150	20150	20150	20150	0
221	20250408	153100	295959400	20150	20150	20150	20150	0
222	20250408	153000	295959400	20150	20150	20150	20150	363
223	20250408	152900	288644950	20150	20150	20150	20150	0
224	20250408	152800	288644950	20150	20150	20150	20150	0
225	20250408	152700	288644950	20150	20150	20150	20150	0
226	20250408	152600	288644950	20150	20150	20150	20150	0
227	20250408	152500	288644950	20150	20150	20150	20150	0
228	20250408	152400	288644950	20150	20150	20150	20150	0
229	20250408	152300	288644950	20150	20150	20150	20150	0
230	20250408	152200	288644950	20150	20150	20150	20150	0
231	20250408	152100	288644950	20150	20150	20150	20150	0
232	20250408	152000	288644950	20150	20150	20150	20150	0
233	20250408	151900	288644950	20150	20100	20150	20100	37
234	20250408	151800	287900450	20150	20100	20150	20100	211
235	20250408	151700	283657250	20100	20050	20100	20050	17
236	20250408	151600	283316200	20100	20050	20100	20050	38
237	20250408	151500	282553450	20100	20100	20150	20100	259
238	20250408	151400	277346900	20150	20150	20150	20150	0
239	20250408	151300	277346900	20150	20100	20150	20100	6
240	20250408	151200	277226250	20150	20150	20150	20150	0
241	20250408	151100	277226250	20150	20150	20150	20150	0
242	20250408	151000	277226250	20150	20150	20150	20150	0
243	20250408	150900	277226250	20150	20150	20150	20150	0
244	20250408	150800	277226250	20150	20150	20150	20150	0
245	20250408	150700	277226250	20150	20150	20150	20150	0
246	20250408	150600	277226250	20150	20150	20150	20150	0
247	20250408	150500	277226250	20150	20150	20150	20150	0
248	20250408	150400	277226250	20150	20150	20150	20150	6
249	20250408	150300	277105350	20150	20125	20150	20125	28
250	20250408	150200	276541700	20150	20150	20150	20150	5
251	20250408	150100	276440950	20150	20125	20150	20125	10
252	20250408	150000	276239650	20150	20125	20150	20125	12
253	20250408	145900	275998100	20150	20100	20150	20100	138
254	20250408	145800	273220400	20150	20100	20150	20100	12
255	20250408	145700	272979100	20150	20100	20150	20100	109
256	20250408	145600	270787200	20100	20100	20100	20100	0
257	20250408	145500	270787200	20100	20100	20100	20100	1
258	20250408	145400	270767100	20100	20100	20100	20100	0
259	20250408	145300	270767100	20100	20100	20100	20100	0
260	20250408	145200	270767100	20100	20050	20100	20050	4
261	20250408	145100	270686850	20100	20100	20100	20100	0
262	20250408	145000	270686850	20100	20100	20100	20100	1
263	20250408	144900	270666750	20100	20050	20100	20000	166
264	20250408	144800	267340350	20100	20100	20100	20100	0
265	20250408	144700	267340350	20100	20050	20100	20050	3
266	20250408	144600	267280150	20150	20100	20150	20100	250
267	20250408	144500	262254600	20100	20050	20100	20050	20
268	20250408	144400	261853400	20050	20050	20050	20050	100
269	20250408	144300	259848400	20150	20150	20150	20150	0
270	20250408	144200	259848400	20150	20150	20150	20150	0
271	20250408	144100	259848400	20150	20150	20150	20150	0
272	20250408	144000	259848400	20150	20150	20150	20150	0
273	20250408	143900	259848400	20150	20150	20150	20150	0
274	20250408	143800	259848400	20150	20050	20150	20050	4
275	20250408	143700	259768100	20150	20150	20150	20150	0
276	20250408	143600	259768100	20150	20150	20150	20150	0
277	20250408	143500	259768100	20150	20150	20150	20050	17
278	20250408	143400	259426850	20150	20150	20150	20150	0
279	20250408	143300	259426850	20150	20150	20150	20150	0
280	20250408	143200	259426850	20150	20150	20150	20150	0
281	20250408	143100	259426850	20150	20150	20150	20150	0
282	20250408	143000	259426850	20150	20150	20150	20150	0
283	20250408	142900	259426850	20150	20150	20150	20000	338
284	20250408	142800	252639100	20150	20100	20150	20100	248
285	20250408	142700	247646050	20100	20100	20100	20100	0
286	20250408	142600	247646050	20100	20050	20100	20000	173
287	20250408	142500	244176550	20150	20150	20150	20150	0
288	20250408	142400	244176550	20150	20150	20150	20050	390
289	20250408	142300	236332850	20050	20150	20150	20050	183
290	20250408	142200	232650250	20200	20200	20200	20200	0
291	20250408	142100	232650250	20200	20200	20200	20200	0
292	20250408	142000	232650250	20200	20200	20200	20200	3
293	20250408	141900	232589650	20150	20150	20150	20150	0
294	20250408	141800	232589650	20150	20150	20150	20150	0
295	20250408	141700	232589650	20150	20150	20150	20150	0
296	20250408	141600	232589650	20150	20150	20150	20150	0
297	20250408	141500	232589650	20150	20150	20150	20150	0
298	20250408	141400	232589650	20150	20150	20150	20150	0
299	20250408	141300	232589650	20150	20150	20150	20150	0
300	20250408	141200	232589650	20150	20150	20150	20150	0
301	20250408	141100	232589650	20150	20150	20150	20150	0
302	20250408	141000	232589650	20150	20150	20150	20150	27
303	20250408	140900	232045600	20150	20150	20150	20150	63
304	20250408	140800	230776150	20150	20150	20150	20150	0
305	20250408	140700	230776150	20150	20150	20150	20150	0
306	20250408	140600	230776150	20150	20150	20150	20150	0
307	20250408	140500	230776150	20150	20200	20200	20150	6
308	20250408	140400	230655200	20200	20200	20200	20200	0
309	20250408	140300	230655200	20200	20150	20200	20150	71
310	20250408	140200	229224500	20150	20150	20150	20150	3
311	20250408	140100	229164050	20200	20200	20200	20200	0
312	20250408	140000	229164050	20200	20200	20200	20200	2
313	20250408	135900	229123650	20200	20200	20200	20200	0
314	20250408	135800	229123650	20200	20200	20200	20200	0
315	20250408	135700	229123650	20200	20200	20200	20200	0
316	20250408	135600	229123650	20200	20200	20200	20200	0
317	20250408	135500	229123650	20200	20200	20200	20200	2
318	20250408	135400	229083250	20200	20200	20200	20200	0
319	20250408	135300	229083250	20200	20200	20200	20200	0
320	20250408	135200	229083250	20200	20200	20200	20200	0
321	20250408	135100	229083250	20200	20200	20200	20200	2
322	20250408	135000	229042850	20200	20200	20200	20200	1
323	20250408	134900	229022650	20200	20200	20200	20200	2
324	20250408	134800	228982250	20200	20200	20200	20200	0
325	20250408	134700	228982250	20200	20200	20200	20200	2
326	20250408	134600	228941850	20200	20200	20200	20200	0
327	20250408	134500	228941850	20200	20200	20200	20200	0
328	20250408	134400	228941850	20200	20200	20200	20200	0
329	20250408	134300	228941850	20200	20200	20200	20200	2
330	20250408	134200	228901450	20150	20150	20150	20150	5
331	20250408	134100	228800700	20200	20200	20200	20200	5
332	20250408	134000	228699700	20200	20200	20200	20200	1
333	20250408	133900	228679500	20200	20200	20200	20200	2
334	20250408	133800	228639100	20150	20150	20150	20150	0
335	20250408	133700	228639100	20150	20150	20150	20150	58
336	20250408	133600	227470400	20150	20150	20150	20150	15
337	20250408	133500	227168150	20200	20200	20200	20200	2
338	20250408	133400	227127750	20200	20200	20200	20200	1
339	20250408	133300	227107550	20200	20200	20200	20200	0
340	20250408	133200	227107550	20200	20200	20200	20200	0
341	20250408	133100	227107550	20200	20200	20200	20200	2
342	20250408	133000	227067150	20150	20150	20150	20150	100
343	20250408	132900	225052150	20200	20200	20200	20200	0
344	20250408	132800	225052150	20200	20200	20200	20200	0
345	20250408	132700	225052150	20200	20200	20200	20200	2
346	20250408	132600	225011750	20150	20150	20150	20150	51
347	20250408	132500	223984100	20150	20150	20150	20150	1
348	20250408	132400	223963950	20250	20250	20250	20250	0
349	20250408	132300	223963950	20250	20250	20250	20250	2
350	20250408	132200	223923450	20150	20150	20150	20150	0
351	20250408	132100	223923450	20150	20150	20150	20150	269
352	20250408	132000	218503100	20350	20150	20350	20150	856
353	20250408	131900	201239600	20150	20150	20150	20150	0
354	20250408	131800	201239600	20150	20100	20150	20100	252
355	20250408	131700	196173400	20100	20100	20100	20100	2
356	20250408	131600	196133200	20100	20050	20100	20050	2
357	20250408	131500	196093050	20100	20100	20100	20100	0
358	20250408	131400	196093050	20100	20100	20100	20100	3
359	20250408	131300	196032750	20100	20050	20100	20050	5
360	20250408	131200	195932450	20100	20050	20100	20050	5
361	20250408	131100	195832150	20100	20100	20100	20100	0
362	20250408	131000	195832150	20100	20100	20100	20100	2
363	20250408	130900	195791950	20100	20100	20100	20100	0
364	20250408	130800	195791950	20100	20100	20100	20100	0
365	20250408	130700	195791950	20100	20100	20100	20100	0
366	20250408	130600	195791950	20100	20050	20100	20050	64
367	20250408	130500	194508000	20100	20100	20100	20100	126
368	20250408	130400	191975400	20100	20100	20100	20000	109
369	20250408	130300	189788050	20150	20150	20150	20150	10
370	20250408	130200	189586550	20100	20150	20150	20100	42
371	20250408	130100	188742250	20150	20100	20150	20100	75
372	20250408	130000	187234000	20150	20150	20150	20150	286
373	20250408	125900	181471100	20150	20150	20150	20150	505
374	20250408	125800	171295350	20200	20200	20200	20200	2
375	20250408	125700	171254950	20150	20150	20150	20150	100
376	20250408	125600	169239950	20200	20200	20200	20200	0
377	20250408	125500	169239950	20200	20200	20200	20200	0
378	20250408	125400	169239950	20200	20200	20200	20200	3
379	20250408	125300	169179350	20200	20200	20200	20200	5
380	20250408	125200	169078350	20200	20200	20200	20200	0
381	20250408	125100	169078350	20200	20200	20200	20200	9
382	20250408	125000	168896550	20200	20200	20200	20200	2
383	20250408	124900	168856150	20200	20200	20200	20200	0
384	20250408	124800	168856150	20200	20200	20200	20200	0
385	20250408	124700	168856150	20200	20200	20200	20200	1
386	20250408	124600	168835950	20200	20200	20200	20200	2
387	20250408	124500	168795550	20200	20200	20200	20200	0
388	20250408	124400	168795550	20200	20200	20200	20200	0
389	20250408	124300	168795550	20200	20200	20200	20200	0
390	20250408	124200	168795550	20200	20200	20200	20200	2
391	20250408	124100	168755150	20150	20150	20150	20150	0
392	20250408	124000	168755150	20150	20150	20150	20150	0
393	20250408	123900	168755150	20150	20150	20150	20150	119
394	20250408	123800	166357300	20200	20200	20200	20200	0
395	20250408	123700	166357300	20200	20200	20200	20200	3
396	20250408	123600	166296700	20200	20200	20200	20200	0
397	20250408	123500	166296700	20200	20200	20200	20200	0
398	20250408	123400	166296700	20200	20200	20200	20200	0
399	20250408	123300	166296700	20200	20150	20200	20150	302
400	20250408	123200	160211300	20150	20150	20150	20150	5
401	20250408	123100	160110550	20200	20200	20200	20200	1
402	20250408	123000	160090350	20200	20200	20200	20200	0
403	20250408	122900	160090350	20200	20150	20200	20150	47
404	20250408	122800	159143200	20150	20150	20150	20150	0
405	20250408	122700	159143200	20150	20150	20150	20150	3
406	20250408	122600	159082750	20150	20150	20150	20150	234
407	20250408	122500	154367650	20250	20150	20250	20000	2001
408	20250408	122400	114208500	20150	20150	20150	20150	2
409	20250408	122300	114168200	20200	20200	20200	20200	0
410	20250408	122200	114168200	20200	20200	20200	20200	0
411	20250408	122100	114168200	20200	20200	20200	20200	2
412	20250408	122000	114127800	20150	20150	20150	20150	0
413	20250408	121900	114127800	20150	20150	20150	20150	0
414	20250408	121800	114127800	20150	20150	20150	20150	94
415	20250408	121700	112233700	20200	20200	20200	20200	2
416	20250408	121600	112193300	20200	20200	20200	20200	0
417	20250408	121500	112193300	20200	20200	20200	20200	0
418	20250408	121400	112193300	20200	20200	20200	20200	0
419	20250408	121300	112193300	20200	20200	20200	20200	2
420	20250408	121200	112152900	20150	20150	20150	20150	0
421	20250408	121100	112152900	20150	20150	20150	20150	50
422	20250408	121000	111145400	20200	20200	20200	20200	0
423	20250408	120900	111145400	20200	20200	20200	20200	2
424	20250408	120800	111105000	20200	20200	20200	20200	1
425	20250408	120700	111084800	20200	20200	20200	20200	102
426	20250408	120600	109024400	20250	20250	20250	20250	0
427	20250408	120500	109024400	20250	20200	20250	20200	3
428	20250408	120400	108963700	20200	20200	20200	20200	0
429	20250408	120300	108963700	20200	20200	20200	20200	8
430	20250408	120200	108802100	20250	20250	20250	20250	0
431	20250408	120100	108802100	20250	20250	20250	20250	2
432	20250408	120000	108761600	20250	20250	20250	20250	0
433	20250408	115900	108761600	20250	20250	20250	20250	0
434	20250408	115800	108761600	20250	20250	20250	20250	0
435	20250408	115700	108761600	20250	20250	20250	20250	0
436	20250408	115600	108761600	20250	20250	20250	20250	2
437	20250408	115500	108721100	20250	20250	20250	20250	0
438	20250408	115400	108721100	20250	20250	20250	20250	0
439	20250408	115300	108721100	20250	20250	20250	20250	0
440	20250408	115200	108721100	20250	20250	20250	20250	2
441	20250408	115100	108680600	20250	20250	20250	20250	0
442	20250408	115000	108680600	20250	20250	20250	20250	0
443	20250408	114900	108680600	20250	20250	20250	20250	0
444	20250408	114800	108680600	20250	20250	20250	20250	2
445	20250408	114700	108640100	20250	20250	20250	20250	0
446	20250408	114600	108640100	20250	20250	20250	20250	0
447	20250408	114500	108640100	20250	20250	20250	20250	1
448	20250408	114400	108619850	20250	20250	20250	20250	2
449	20250408	114300	108579350	20250	20250	20250	20250	0
450	20250408	114200	108579350	20250	20250	20250	20250	0
451	20250408	114100	108579350	20250	20250	20250	20250	0
452	20250408	114000	108579350	20250	20250	20250	20250	2
453	20250408	113900	108538850	20250	20250	20250	20250	0
454	20250408	113800	108538850	20250	20250	20250	20250	0
455	20250408	113700	108538850	20250	20250	20250	20250	1
456	20250408	113600	108518600	20250	20250	20250	20250	1
457	20250408	113500	108498350	20250	20250	20250	20250	0
458	20250408	113400	108498350	20250	20250	20250	20250	15
459	20250408	113300	108194600	20250	20250	20250	20250	0
460	20250408	113200	108194600	20250	20250	20250	20250	2
461	20250408	113100	108154100	20250	20250	20250	20250	0
462	20250408	113000	108154100	20250	20250	20250	20250	0
463	20250408	112900	108154100	20250	20250	20250	20250	10
464	20250408	112800	107951600	20300	20300	20300	20300	2
465	20250408	112700	107911000	20300	20300	20300	20300	0
466	20250408	112600	107911000	20300	20300	20300	20300	0
467	20250408	112500	107911000	20300	20300	20300	20300	0
468	20250408	112400	107911000	20300	20300	20300	20300	2
469	20250408	112300	107870400	20300	20300	20300	20300	0
470	20250408	112200	107870400	20300	20250	20300	20250	8
471	20250408	112100	107708350	20300	20300	20300	20300	0
472	20250408	112000	107708350	20300	20300	20300	20300	2
473	20250408	111900	107667750	20300	20300	20300	20300	9
474	20250408	111800	107485050	20300	20300	20300	20300	0
475	20250408	111700	107485050	20300	20300	20300	20300	0
476	20250408	111600	107485050	20300	20300	20300	20300	2
477	20250408	111500	107444450	20300	20300	20300	20300	2
478	20250408	111400	107403850	20300	20300	20300	20300	0
479	20250408	111300	107403850	20300	20250	20300	20250	549
480	20250408	111200	96284900	20250	20250	20250	20250	0
481	20250408	111100	96284900	20250	20250	20250	20250	2
482	20250408	111000	96244400	20200	20200	20200	20200	49
483	20250408	110900	95254600	20250	20250	20250	20250	0
484	20250408	110800	95254600	20250	20250	20250	20250	0
485	20250408	110700	95254600	20250	20250	20250	20250	1
486	20250408	110600	95234350	20200	20200	20200	20200	1
487	20250408	110500	95214150	20200	20200	20200	20200	1
488	20250408	110400	95193950	20250	20250	20250	20250	0
489	20250408	110300	95193950	20250	20250	20250	20250	2
490	20250408	110200	95153450	20250	20250	20250	20250	0
491	20250408	110100	95153450	20250	20250	20250	20250	0
492	20250408	110000	95153450	20250	20250	20250	20250	0
493	20250408	105900	95153450	20250	20200	20250	20200	41
494	20250408	105800	94325150	20250	20250	20250	20250	0
495	20250408	105700	94325150	20250	20250	20250	20250	0
496	20250408	105600	94325150	20250	20250	20250	20250	0
497	20250408	105500	94325150	20250	20200	20250	20200	201
498	20250408	105400	90263150	20200	20200	20200	20200	0
499	20250408	105300	90263150	20200	20200	20200	20200	0
500	20250408	105200	90263150	20200	20200	20200	20200	0
501	20250408	105100	90263150	20200	20200	20200	20200	21
502	20250408	105000	89838950	20200	20200	20200	20200	0
503	20250408	104900	89838950	20200	20200	20200	20200	0
504	20250408	104800	89838950	20200	20200	20200	20200	0
505	20250408	104700	89838950	20200	20200	20200	20200	2
506	20250408	104600	89798550	20200	20200	20200	20200	0
507	20250408	104500	89798550	20200	20200	20200	20200	0
508	20250408	104400	89798550	20200	20200	20200	20200	0
509	20250408	104300	89798550	20200	20200	20200	20200	1
510	20250408	104200	89778350	20150	20150	20150	20150	550
511	20250408	104100	78695850	20200	20200	20200	20200	15
512	20250408	104000	78392850	20200	20200	20200	20200	30
513	20250408	103900	77786850	20250	20250	20250	20250	100
514	20250408	103800	75761850	20250	20250	20250	20250	0
515	20250408	103700	75761850	20250	20250	20250	20250	0
516	20250408	103600	75761850	20250	20250	20250	20250	1
517	20250408	103500	75741600	20200	20200	20200	20200	0
518	20250408	103400	75741600	20200	20200	20200	20200	0
519	20250408	103300	75741600	20200	20200	20200	20200	0
520	20250408	103200	75741600	20200	20200	20200	20200	214
521	20250408	103100	71418800	20150	20150	20150	20150	0
522	20250408	103000	71418800	20150	20150	20150	20150	140
523	20250408	102900	68597800	20200	20200	20200	20200	4
524	20250408	102800	68517000	20150	20150	20150	20150	0
525	20250408	102700	68517000	20150	20150	20150	20150	0
526	20250408	102600	68517000	20150	20050	20150	20050	895
527	20250408	102500	50526900	20050	20050	20050	20050	0
528	20250408	102400	50526900	20050	20000	20050	20000	8
529	20250408	102300	50366800	20050	20050	20050	20050	0
530	20250408	102200	50366800	20050	20000	20050	20000	59
531	20250408	102100	49186150	20050	20050	20050	20050	0
532	20250408	102000	49186150	20050	20050	20050	20050	0
533	20250408	101900	49186150	20050	20050	20050	20050	0
534	20250408	101800	49186150	20050	20050	20050	20050	0
535	20250408	101700	49186150	20050	20050	20050	20050	0
536	20250408	101600	49186150	20050	20050	20050	20050	0
537	20250408	101500	49186150	20050	20050	20050	20050	0
538	20250408	101400	49186150	20050	20000	20050	20000	12
539	20250408	101300	48946050	20050	20050	20050	20050	1
540	20250408	101200	48926000	20050	20000	20050	20000	120
541	20250408	101100	46524750	20050	20050	20050	20050	0
542	20250408	101000	46524750	20050	20050	20050	20050	0
543	20250408	100900	46524750	20050	20100	20100	20050	2
544	20250408	100800	46484600	20050	20050	20050	20050	0
545	20250408	100700	46484600	20050	20050	20050	20050	96
546	20250408	100600	44559800	20100	20100	20100	20100	0
547	20250408	100500	44559800	20100	20100	20100	20100	32
548	20250408	100400	43916600	20150	20100	20150	20100	139
549	20250408	100300	41121500	20150	20150	20150	20150	0
550	20250408	100200	41121500	20150	20150	20150	20150	0
551	20250408	100100	41121500	20150	20150	20150	20150	0
552	20250408	100000	41121500	20150	20100	20150	20100	3
553	20250408	095900	41061150	20150	20150	20150	20150	0
554	20250408	095800	41061150	20150	20100	20150	20100	251
555	20250408	095700	36015050	20150	20150	20150	20150	0
556	20250408	095600	36015050	20150	20150	20150	20150	0
557	20250408	095500	36015050	20150	20150	20150	20150	0
558	20250408	095400	36015050	20150	20150	20150	20150	0
559	20250408	095300	36015050	20150	20150	20150	20150	12
560	20250408	095200	35773250	20150	20150	20150	20150	0
561	20250408	095100	35773250	20150	20150	20150	20150	0
562	20250408	095000	35773250	20150	20150	20150	20150	2
563	20250408	094900	35732950	20150	20150	20150	20150	0
564	20250408	094800	35732950	20150	20150	20150	20150	0
565	20250408	094700	35732950	20150	20150	20150	20150	0
566	20250408	094600	35732950	20150	20150	20150	20150	0
567	20250408	094500	35732950	20150	20150	20150	20150	0
568	20250408	094400	35732950	20150	20150	20150	20150	41
569	20250408	094300	34906800	20150	20150	20150	20150	84
570	20250408	094200	33214200	20200	20200	20200	20200	0
571	20250408	094100	33214200	20200	20200	20200	20200	0
572	20250408	094000	33214200	20200	20200	20200	20200	120
573	20250408	093900	30790200	20200	20200	20200	20200	0
574	20250408	093800	30790200	20200	20200	20200	20200	200
575	20250408	093700	26750200	20200	20200	20200	20200	310
576	20250408	093600	20488200	20150	20150	20150	20150	1
577	20250408	093500	20468050	20150	20150	20150	20150	137
578	20250408	093400	17707500	20200	20200	20200	20200	260
579	20250408	093300	12455500	20200	20200	20200	20200	0
580	20250408	093200	12455500	20200	20200	20200	20150	167
581	20250408	093100	9089650	20150	20150	20150	20150	0
582	20250408	093000	9089650	20150	20150	20150	20150	3
583	20250408	092900	9029200	20150	20150	20150	20150	1
584	20250408	092800	9009050	20200	20200	20200	20200	15
585	20250408	092700	8706050	20200	20200	20200	20200	1
586	20250408	092600	8685850	20150	20150	20150	20150	0
587	20250408	092500	8685850	20150	20150	20150	20150	5
588	20250408	092400	8585100	20150	20150	20150	20150	0
589	20250408	092300	8585100	20150	20200	20200	20150	17
590	20250408	092200	8242200	20200	20250	20250	20200	5
591	20250408	092100	8141100	20200	20200	20200	20200	50
592	20250408	092000	7131100	20250	20250	20250	20250	6
593	20250408	091900	7009600	20250	20250	20250	20250	3
594	20250408	091800	6948850	20250	20250	20250	20250	0
595	20250408	091700	6948850	20250	20250	20250	20250	17
596	20250408	091600	6604600	20250	20250	20250	20250	0
597	20250408	091500	6604600	20250	20250	20250	20250	11
598	20250408	091400	6381850	20250	20250	20250	20250	40
599	20250408	091300	5571850	20250	20250	20250	20250	5
600	20250408	091200	5470600	20250	20250	20300	20250	36
601	20250408	091100	4740500	20250	20250	20250	20250	0
602	20250408	091000	4740500	20250	20250	20250	20250	5
603	20250408	090900	4639250	20250	20250	20250	20250	0
604	20250408	090800	4639250	20250	20250	20250	20250	10
605	20250408	090700	4436750	20250	20250	20250	20250	16
606	20250408	090600	4112750	20300	20300	20300	20300	45
607	20250408	090500	3199250	20300	20300	20300	20300	3
608	20250408	090400	3138350	20300	20300	20300	20300	1
609	20250408	090300	3118050	20150	20150	20150	20150	0
610	20250408	090200	3118050	20150	20150	20200	20150	72
611	20250408	090100	1666250	20150	20200	20200	20150	16
612	20250408	090000	1343450	20100	20050	20100	20050	67