KissMeData/360070/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210200	513537225	24100	24100	24100	24100	1070
3	20250408	210100	513537225	24100	24100	24100	24100	0
4	20250408	210000	513537225	24100	24100	24100	24100	0
5	20250408	205900	513537225	24100	24100	24100	24100	0
6	20250408	205800	513537225	24100	24100	24100	24100	0
7	20250408	205700	513537225	24100	24100	24100	24100	0
8	20250408	205600	513537225	24100	24100	24100	24100	0
9	20250408	205500	513537225	24100	24100	24100	24100	0
10	20250408	205400	513537225	24100	24100	24100	24100	0
11	20250408	205300	513537225	24100	24100	24100	24100	0
12	20250408	205200	513537225	24100	24100	24100	24100	0
13	20250408	205100	513537225	24100	24100	24100	24100	0
14	20250408	205000	513537225	24100	24100	24100	24100	0
15	20250408	204900	513537225	24100	24100	24100	24100	0
16	20250408	204800	513537225	24100	24100	24100	24100	0
17	20250408	204700	513537225	24100	24100	24100	24100	0
18	20250408	204600	513537225	24100	24100	24100	24100	0
19	20250408	204500	513537225	24100	24100	24100	24100	0
20	20250408	204400	513537225	24100	24100	24100	24100	0
21	20250408	204300	513537225	24100	24100	24100	24100	0
22	20250408	204200	513537225	24100	24100	24100	24100	0
23	20250408	204100	513537225	24100	24100	24100	24100	0
24	20250408	204000	513537225	24100	24100	24100	24100	0
25	20250408	203900	513537225	24100	24100	24100	24100	0
26	20250408	203800	513537225	24100	24100	24100	24100	0
27	20250408	203700	513537225	24100	24100	24100	24100	0
28	20250408	203600	513537225	24100	24100	24100	24100	0
29	20250408	203500	513537225	24100	24100	24100	24100	0
30	20250408	203400	513537225	24100	24100	24100	24100	0
31	20250408	203300	513537225	24100	24100	24100	24100	0
32	20250408	203200	513537225	24100	24100	24100	24100	1070
33	20250408	203100	513537225	24100	24100	24100	24100	0
34	20250408	203000	513537225	24100	24100	24100	24100	0
35	20250408	202900	513537225	24100	24100	24100	24100	0
36	20250408	202800	513537225	24100	24100	24100	24100	0
37	20250408	202700	513537225	24100	24100	24100	24100	0
38	20250408	202600	513537225	24100	24100	24100	24100	0
39	20250408	202500	513537225	24100	24100	24100	24100	0
40	20250408	202400	513537225	24100	24100	24100	24100	0
41	20250408	202300	513537225	24100	24100	24100	24100	0
42	20250408	202200	513537225	24100	24100	24100	24100	0
43	20250408	202100	513537225	24100	24100	24100	24100	0
44	20250408	202000	513537225	24100	24100	24100	24100	0
45	20250408	201900	513537225	24100	24100	24100	24100	0
46	20250408	201800	513537225	24100	24100	24100	24100	0
47	20250408	201700	513537225	24100	24100	24100	24100	0
48	20250408	201600	513537225	24100	24100	24100	24100	0
49	20250408	201500	513537225	24100	24100	24100	24100	0
50	20250408	201400	513537225	24100	24100	24100	24100	0
51	20250408	201300	513537225	24100	24100	24100	24100	0
52	20250408	201200	513537225	24100	24100	24100	24100	0
53	20250408	201100	513537225	24100	24100	24100	24100	0
54	20250408	201000	513537225	24100	24100	24100	24100	0
55	20250408	200900	513537225	24100	24100	24100	24100	0
56	20250408	200800	513537225	24100	24100	24100	24100	0
57	20250408	200700	513537225	24100	24100	24100	24100	0
58	20250408	200600	513537225	24100	24100	24100	24100	0
59	20250408	200500	513537225	24100	24100	24100	24100	0
60	20250408	200400	513537225	24100	24100	24100	24100	0
61	20250408	200300	513537225	24100	24100	24100	24100	0
62	20250408	200200	513537225	24100	24100	24100	24100	1070
63	20250408	200100	513537225	24100	24100	24100	24100	0
64	20250408	200000	513537225	24100	24100	24100	24100	0
65	20250408	195900	513537225	24100	24100	24100	24100	0
66	20250408	195800	513537225	24100	24100	24100	24100	0
67	20250408	195700	513537225	24100	24100	24100	24100	0
68	20250408	195600	513537225	24100	24100	24100	24100	0
69	20250408	195500	513537225	24100	24100	24100	24100	0
70	20250408	195400	513537225	24100	24100	24100	24100	0
71	20250408	195300	513537225	24100	24100	24100	24100	0
72	20250408	195200	513537225	24100	24100	24100	24100	0
73	20250408	195100	513537225	24100	24100	24100	24100	0
74	20250408	195000	513537225	24100	24100	24100	24100	0
75	20250408	194900	513537225	24100	24100	24100	24100	0
76	20250408	194800	513537225	24100	24100	24100	24100	0
77	20250408	194700	513537225	24100	24100	24100	24100	0
78	20250408	194600	513537225	24100	24100	24100	24100	0
79	20250408	194500	513537225	24100	24100	24100	24100	0
80	20250408	194400	513537225	24100	24100	24100	24100	0
81	20250408	194300	513537225	24100	24100	24100	24100	0
82	20250408	194200	513537225	24100	24100	24100	24100	0
83	20250408	194100	513537225	24100	24100	24100	24100	0
84	20250408	194000	513537225	24100	24100	24100	24100	0
85	20250408	193900	513537225	24100	24100	24100	24100	0
86	20250408	193800	513537225	24100	24100	24100	24100	0
87	20250408	193700	513537225	24100	24100	24100	24100	0
88	20250408	193600	513537225	24100	24100	24100	24100	0
89	20250408	193500	513537225	24100	24100	24100	24100	0
90	20250408	193400	513537225	24100	24100	24100	24100	0
91	20250408	193300	513537225	24100	24100	24100	24100	0
92	20250408	193200	513537225	24100	24100	24100	24100	1070
93	20250408	193100	513537225	24100	24100	24100	24100	0
94	20250408	193000	513537225	24100	24100	24100	24100	0
95	20250408	192900	513537225	24100	24100	24100	24100	0
96	20250408	192800	513537225	24100	24100	24100	24100	0
97	20250408	192700	513537225	24100	24100	24100	24100	0
98	20250408	192600	513537225	24100	24100	24100	24100	0
99	20250408	192500	513537225	24100	24100	24100	24100	0
100	20250408	192400	513537225	24100	24100	24100	24100	0
101	20250408	192300	513537225	24100	24100	24100	24100	0
102	20250408	192200	513537225	24100	24100	24100	24100	0
103	20250408	192100	513537225	24100	24100	24100	24100	0
104	20250408	192000	513537225	24100	24100	24100	24100	0
105	20250408	191900	513537225	24100	24100	24100	24100	0
106	20250408	191800	513537225	24100	24100	24100	24100	0
107	20250408	191700	513537225	24100	24100	24100	24100	0
108	20250408	191600	513537225	24100	24100	24100	24100	0
109	20250408	191500	513537225	24100	24100	24100	24100	0
110	20250408	191400	513537225	24100	24100	24100	24100	0
111	20250408	191300	513537225	24100	24100	24100	24100	0
112	20250408	191200	513537225	24100	24100	24100	24100	0
113	20250408	191100	513537225	24100	24100	24100	24100	0
114	20250408	191000	513537225	24100	24100	24100	24100	0
115	20250408	190900	513537225	24100	24100	24100	24100	0
116	20250408	190800	513537225	24100	24100	24100	24100	0
117	20250408	190700	513537225	24100	24100	24100	24100	0
118	20250408	190600	513537225	24100	24100	24100	24100	0
119	20250408	190500	513537225	24100	24100	24100	24100	0
120	20250408	190400	513537225	24100	24100	24100	24100	0
121	20250408	190300	513537225	24100	24100	24100	24100	0
122	20250408	190200	513537225	24100	24100	24100	24100	1070
123	20250408	190100	513537225	24100	24100	24100	24100	0
124	20250408	190000	513537225	24100	24100	24100	24100	0
125	20250408	185900	513537225	24100	24100	24100	24100	0
126	20250408	185800	513537225	24100	24100	24100	24100	0
127	20250408	185700	513537225	24100	24100	24100	24100	0
128	20250408	185600	513537225	24100	24100	24100	24100	0
129	20250408	185500	513537225	24100	24100	24100	24100	0
130	20250408	185400	513537225	24100	24100	24100	24100	0
131	20250408	185300	513537225	24100	24100	24100	24100	0
132	20250408	185200	513537225	24100	24100	24100	24100	0
133	20250408	185100	513537225	24100	24100	24100	24100	0
134	20250408	185000	513537225	24100	24100	24100	24100	0
135	20250408	184900	513537225	24100	24100	24100	24100	0
136	20250408	184800	513537225	24100	24100	24100	24100	0
137	20250408	184700	513537225	24100	24100	24100	24100	0
138	20250408	184600	513537225	24100	24100	24100	24100	0
139	20250408	184500	513537225	24100	24100	24100	24100	0
140	20250408	184400	513537225	24100	24100	24100	24100	0
141	20250408	184300	513537225	24100	24100	24100	24100	0
142	20250408	184200	513537225	24100	24100	24100	24100	0
143	20250408	184100	513537225	24100	24100	24100	24100	0
144	20250408	184000	513537225	24100	24100	24100	24100	0
145	20250408	183900	513537225	24100	24100	24100	24100	0
146	20250408	183800	513537225	24100	24100	24100	24100	0
147	20250408	183700	513537225	24100	24100	24100	24100	0
148	20250408	183600	513537225	24100	24100	24100	24100	0
149	20250408	183500	513537225	24100	24100	24100	24100	0
150	20250408	183400	513537225	24100	24100	24100	24100	0
151	20250408	183300	513537225	24100	24100	24100	24100	0
152	20250408	183200	513537225	24100	24100	24100	24100	1070
153	20250408	183100	513537225	24100	24100	24100	24100	0
154	20250408	183000	513537225	24100	24100	24100	24100	0
155	20250408	182900	513537225	24100	24100	24100	24100	0
156	20250408	182800	513537225	24100	24100	24100	24100	0
157	20250408	182700	513537225	24100	24100	24100	24100	0
158	20250408	182600	513537225	24100	24100	24100	24100	0
159	20250408	182500	513537225	24100	24100	24100	24100	0
160	20250408	182400	513537225	24100	24100	24100	24100	0
161	20250408	182300	513537225	24100	24100	24100	24100	0
162	20250408	182200	513537225	24100	24100	24100	24100	0
163	20250408	182100	513537225	24100	24100	24100	24100	0
164	20250408	182000	513537225	24100	24100	24100	24100	0
165	20250408	181900	513537225	24100	24100	24100	24100	0
166	20250408	181800	513537225	24100	24100	24100	24100	0
167	20250408	181700	513537225	24100	24100	24100	24100	0
168	20250408	181600	513537225	24100	24100	24100	24100	0
169	20250408	181500	513537225	24100	24100	24100	24100	0
170	20250408	181400	513537225	24100	24100	24100	24100	0
171	20250408	181300	513537225	24100	24100	24100	24100	0
172	20250408	181200	513537225	24100	24100	24100	24100	0
173	20250408	181100	513537225	24100	24100	24100	24100	0
174	20250408	181000	513537225	24100	24100	24100	24100	0
175	20250408	180900	513537225	24100	24100	24100	24100	0
176	20250408	180800	513537225	24100	24100	24100	24100	0
177	20250408	180700	513537225	24100	24100	24100	24100	0
178	20250408	180600	513537225	24100	24100	24100	24100	0
179	20250408	180500	513537225	24100	24100	24100	24100	0
180	20250408	180400	513537225	24100	24100	24100	24100	0
181	20250408	180300	513537225	24100	24100	24100	24100	0
182	20250408	180200	513537225	24100	24100	24100	24100	1070
183	20250408	180100	513537225	24100	24100	24100	24100	0
184	20250408	180000	513537225	24100	24100	24100	24100	0
185	20250408	175900	513537225	24100	24100	24100	24100	0
186	20250408	175800	513537225	24100	24100	24100	24100	0
187	20250408	175700	513537225	24100	24100	24100	24100	0
188	20250408	175600	513537225	24100	24100	24100	24100	0
189	20250408	175500	513537225	24100	24100	24100	24100	0
190	20250408	175400	513537225	24100	24100	24100	24100	0
191	20250408	175300	513537225	24100	24100	24100	24100	0
192	20250408	175200	513537225	24100	24100	24100	24100	0
193	20250408	175100	513537225	24100	24100	24100	24100	0
194	20250408	175000	513537225	24100	24100	24100	24100	0
195	20250408	174900	513537225	24100	24100	24100	24100	0
196	20250408	174800	513537225	24100	24100	24100	24100	0
197	20250408	174700	513537225	24100	24100	24100	24100	0
198	20250408	174600	513537225	24100	24100	24100	24100	0
199	20250408	174500	513537225	24100	24100	24100	24100	0
200	20250408	174400	513537225	24100	24100	24100	24100	0
201	20250408	174300	513537225	24100	24100	24100	24100	0
202	20250408	174200	513537225	24100	24100	24100	24100	0
203	20250408	174100	513537225	24100	24100	24100	24100	0
204	20250408	174000	513537225	24100	24100	24100	24100	0
205	20250408	173900	513537225	24100	24100	24100	24100	0
206	20250408	173800	513537225	24100	24100	24100	24100	0
207	20250408	173700	513537225	24100	24100	24100	24100	0
208	20250408	173600	513537225	24100	24100	24100	24100	0
209	20250408	173500	513537225	24100	24100	24100	24100	0
210	20250408	173400	513537225	24100	24100	24100	24100	0
211	20250408	173300	513537225	24100	24100	24100	24100	0
212	20250408	173200	513537225	24100	24100	24100	24100	1070
213	20250408	173100	513537225	24100	24100	24100	24100	0
214	20250408	173000	513537225	24100	24100	24100	24100	0
215	20250408	172900	513537225	24100	24100	24100	24100	0
216	20250408	172800	513537225	24100	24100	24100	24100	0
217	20250408	172700	513537225	24100	24100	24100	24100	0
218	20250408	172600	513537225	24100	24100	24100	24100	0
219	20250408	172500	513537225	24100	24100	24100	24100	0
220	20250408	172400	513537225	24100	24100	24100	24100	0
221	20250408	172300	513537225	24100	24100	24100	24100	0
222	20250408	172200	513537225	24100	24100	24100	24100	0
223	20250408	172100	513537225	24100	24100	24100	24100	0
224	20250408	172000	513537225	24100	24100	24100	24100	0
225	20250408	171900	513537225	24100	24100	24100	24100	0
226	20250408	171800	513537225	24100	24100	24100	24100	0
227	20250408	171700	513537225	24100	24100	24100	24100	0
228	20250408	171600	513537225	24100	24100	24100	24100	0
229	20250408	171500	513537225	24100	24100	24100	24100	0
230	20250408	171400	513537225	24100	24100	24100	24100	0
231	20250408	171300	513537225	24100	24100	24100	24100	0
232	20250408	171200	513537225	24100	24100	24100	24100	0
233	20250408	171100	513537225	24100	24100	24100	24100	0
234	20250408	171000	513537225	24100	24100	24100	24100	0
235	20250408	170900	513537225	24100	24100	24100	24100	0
236	20250408	170800	513537225	24100	24100	24100	24100	0
237	20250408	170700	513537225	24100	24100	24100	24100	0
238	20250408	170600	513537225	24100	24100	24100	24100	0
239	20250408	170500	513537225	24100	24100	24100	24100	0
240	20250408	170400	513537225	24100	24100	24100	24100	0
241	20250408	170300	513537225	24100	24100	24100	24100	0
242	20250408	170200	513537225	24100	24100	24100	24100	1070
243	20250408	170100	513537225	24100	24100	24100	24100	0
244	20250408	170000	513537225	24100	24100	24100	24100	0
245	20250408	165900	513537225	24100	24100	24100	24100	0
246	20250408	165800	513537225	24100	24100	24100	24100	0
247	20250408	165700	513537225	24100	24100	24100	24100	0
248	20250408	165600	513537225	24100	24100	24100	24100	0
249	20250408	165500	513537225	24100	24100	24100	24100	0
250	20250408	165400	513537225	24100	24100	24100	24100	0
251	20250408	165300	513537225	24100	24100	24100	24100	0
252	20250408	165200	513537225	24100	24100	24100	24100	0
253	20250408	165100	513537225	24100	24100	24100	24100	0
254	20250408	165000	513537225	24100	24100	24100	24100	0
255	20250408	164900	513537225	24100	24100	24100	24100	0
256	20250408	164800	513537225	24100	24100	24100	24100	0
257	20250408	164700	513537225	24100	24100	24100	24100	0
258	20250408	164600	513537225	24100	24100	24100	24100	0
259	20250408	164500	513537225	24100	24100	24100	24100	0
260	20250408	164400	513537225	24100	24100	24100	24100	0
261	20250408	164300	513537225	24100	24100	24100	24100	0
262	20250408	164200	513537225	24100	24100	24100	24100	0
263	20250408	164100	513537225	24100	24100	24100	24100	0
264	20250408	164000	513537225	24100	24100	24100	24100	0
265	20250408	163900	513537225	24100	24100	24100	24100	0
266	20250408	163800	513537225	24100	24100	24100	24100	0
267	20250408	163700	513537225	24100	24100	24100	24100	0
268	20250408	163600	513537225	24100	24100	24100	24100	0
269	20250408	163500	513537225	24100	24100	24100	24100	0
270	20250408	163400	513537225	24100	24100	24100	24100	0
271	20250408	163300	513537225	24100	24100	24100	24100	0
272	20250408	163200	513537225	24100	24100	24100	24100	1070
273	20250408	163100	513537225	24100	24100	24100	24100	0
274	20250408	163000	513537225	24100	24100	24100	24100	0
275	20250408	162900	513537225	24100	24100	24100	24100	0
276	20250408	162800	513537225	24100	24100	24100	24100	0
277	20250408	162700	513537225	24100	24100	24100	24100	0
278	20250408	162600	513537225	24100	24100	24100	24100	0
279	20250408	162500	513537225	24100	24100	24100	24100	0
280	20250408	162400	513537225	24100	24100	24100	24100	0
281	20250408	162300	513537225	24100	24100	24100	24100	0
282	20250408	162200	513537225	24100	24100	24100	24100	0
283	20250408	162100	513537225	24100	24100	24100	24100	0
284	20250408	162000	513537225	24100	24100	24100	24100	0
285	20250408	161900	513537225	24100	24100	24100	24100	0
286	20250408	161800	513537225	24100	24100	24100	24100	0
287	20250408	161700	513537225	24100	24100	24100	24100	0
288	20250408	161600	513537225	24100	24100	24100	24100	0
289	20250408	161500	513537225	24100	24100	24100	24100	0
290	20250408	161400	513537225	24100	24100	24100	24100	0
291	20250408	161300	513537225	24100	24100	24100	24100	0
292	20250408	161200	513537225	24100	24100	24100	24100	0
293	20250408	161100	513537225	24100	24100	24100	24100	0
294	20250408	161000	513537225	24100	24100	24100	24100	0
295	20250408	160900	513537225	24100	24100	24100	24100	0
296	20250408	160800	513537225	24100	24100	24100	24100	0
297	20250408	160700	513537225	24100	24100	24100	24100	0
298	20250408	160600	513537225	24100	24100	24100	24100	0
299	20250408	160500	513537225	24100	24100	24100	24100	0
300	20250408	160400	513537225	24100	24100	24100	24100	0
301	20250408	160300	513537225	24100	24100	24100	24100	0
302	20250408	160200	513537225	24100	24100	24100	24100	1070
303	20250408	160100	513537225	24100	24100	24100	24100	0
304	20250408	160000	513537225	24100	24100	24100	24100	0
305	20250408	155900	513537225	24100	24100	24100	24100	0
306	20250408	155800	513537225	24100	24100	24100	24100	0
307	20250408	155700	513537225	24100	24100	24100	24100	0
308	20250408	155600	513537225	24100	24100	24100	24100	0
309	20250408	155500	513537225	24100	24100	24100	24100	0
310	20250408	155400	513537225	24100	24100	24100	24100	0
311	20250408	155300	513537225	24100	24100	24100	24100	0
312	20250408	155200	513537225	24100	24100	24100	24100	0
313	20250408	155100	513537225	24100	24100	24100	24100	0
314	20250408	155000	513537225	24100	24100	24100	24100	0
315	20250408	154900	513537225	24100	24100	24100	24100	0
316	20250408	154800	513537225	24100	24100	24100	24100	0
317	20250408	154700	513537225	24100	24100	24100	24100	0
318	20250408	154600	513537225	24100	24100	24100	24100	0
319	20250408	154500	513537225	24100	24100	24100	24100	0
320	20250408	154400	513537225	24100	24100	24100	24100	0
321	20250408	154300	513537225	24100	24100	24100	24100	0
322	20250408	154200	513537225	24100	24100	24100	24100	0
323	20250408	154100	513537225	24100	24100	24100	24100	0
324	20250408	154000	513537225	24100	24100	24100	24100	0
325	20250408	153900	513537225	24100	24100	24100	24100	0
326	20250408	153800	513537225	24100	24100	24100	24100	0
327	20250408	153700	513537225	24100	24100	24100	24100	0
328	20250408	153600	513537225	24100	24100	24100	24100	0
329	20250408	153500	513537225	24100	24100	24100	24100	0
330	20250408	153400	513537225	24100	24100	24100	24100	0
331	20250408	153300	513537225	24100	24100	24100	24100	0
332	20250408	153200	513537225	24100	24100	24100	24100	1070
333	20250408	153100	513537225	24100	24100	24100	24100	0
334	20250408	153000	513537225	24100	24100	24100	24100	1070
335	20250408	152900	487750225	24100	24100	24100	24100	0
336	20250408	152800	487750225	24100	24100	24100	24100	0
337	20250408	152700	487750225	24100	24100	24100	24100	0
338	20250408	152600	487750225	24100	24100	24100	24100	0
339	20250408	152500	487750225	24100	24100	24100	24100	0
340	20250408	152400	487750225	24100	24100	24100	24100	0
341	20250408	152300	487750225	24100	24100	24100	24100	0
342	20250408	152200	487750225	24100	24100	24100	24100	0
343	20250408	152100	487750225	24100	24100	24100	24100	0
344	20250408	152000	487750225	24100	24100	24100	24100	0
345	20250408	151900	487750225	24100	24100	24100	24100	4
346	20250408	151800	487653825	24150	24150	24150	24150	0
347	20250408	151700	487653825	24150	24150	24150	24150	138
348	20250408	151600	484321125	24200	24200	24200	24200	10
349	20250408	151500	484079125	24200	24200	24200	24200	128
350	20250408	151400	480981525	24200	24150	24200	24150	55
351	20250408	151300	479652775	24200	24200	24200	24200	0
352	20250408	151200	479652775	24200	24200	24200	24200	0
353	20250408	151100	479652775	24200	24200	24200	24200	60
354	20250408	151000	478200775	24150	24200	24200	24150	70
355	20250408	150900	476507225	24200	24200	24200	24200	0
356	20250408	150800	476507225	24200	24200	24200	24200	0
357	20250408	150700	476507225	24200	24200	24200	24200	0
358	20250408	150600	476507225	24200	24200	24200	24200	5
359	20250408	150500	476386225	24250	24250	24250	24250	0
360	20250408	150400	476386225	24250	24250	24250	24250	0
361	20250408	150300	476386225	24250	24200	24250	24200	37
362	20250408	150200	475489025	24250	24250	24250	24200	345
363	20250408	150100	467126125	24250	24250	24250	24250	10
364	20250408	150000	466883625	24250	24250	24250	24250	5
365	20250408	145900	466762375	24300	24300	24300	24300	0
366	20250408	145800	466762375	24300	24300	24300	24300	0
367	20250408	145700	466762375	24300	24300	24300	24300	0
368	20250408	145600	466762375	24300	24300	24300	24300	0
369	20250408	145500	466762375	24300	24300	24300	24300	41
370	20250408	145400	465766075	24250	24250	24250	24250	6
371	20250408	145300	465620575	24250	24250	24250	24250	0
372	20250408	145200	465620575	24250	24250	24250	24250	0
373	20250408	145100	465620575	24250	24250	24250	24250	20
374	20250408	145000	465135575	24250	24250	24250	24250	1
375	20250408	144900	465111325	24250	24250	24250	24250	0
376	20250408	144800	465111325	24250	24250	24250	24250	0
377	20250408	144700	465111325	24250	24250	24250	24250	1
378	20250408	144600	465087075	24250	24250	24250	24250	1
379	20250408	144500	465062825	24350	24350	24350	24350	0
380	20250408	144400	465062825	24350	24350	24350	24350	0
381	20250408	144300	465062825	24350	24350	24350	24350	0
382	20250408	144200	465062825	24350	24350	24350	24350	0
383	20250408	144100	465062825	24350	24300	24350	24300	66
384	20250408	144000	463458475	24200	24250	24250	24200	143
385	20250408	143900	459991325	24250	24250	24250	24250	0
386	20250408	143800	459991325	24250	24300	24300	24250	80
387	20250408	143700	458049025	24300	24300	24300	24250	139
388	20250408	143600	454672625	24250	24250	24250	24250	0
389	20250408	143500	454672625	24250	24250	24250	24250	0
390	20250408	143400	454672625	24250	24250	24250	24250	0
391	20250408	143300	454672625	24250	24250	24250	24250	0
392	20250408	143200	454672625	24250	24250	24250	24250	0
393	20250408	143100	454672625	24250	24250	24250	24250	157
394	20250408	143000	450865375	24350	24350	24350	24350	0
395	20250408	142900	450865375	24350	24350	24350	24350	0
396	20250408	142800	450865375	24350	24350	24350	24350	0
397	20250408	142700	450865375	24350	24350	24350	24350	0
398	20250408	142600	450865375	24350	24350	24350	24350	0
399	20250408	142500	450865375	24350	24350	24350	24350	0
400	20250408	142400	450865375	24350	24350	24350	24350	0
401	20250408	142300	450865375	24350	24350	24350	24350	0
402	20250408	142200	450865375	24350	24300	24350	24300	301
403	20250408	142100	443543375	24250	24250	24250	24250	399
404	20250408	142000	433867625	24300	24350	24350	24300	54
405	20250408	141900	432555375	24350	24350	24350	24350	0
406	20250408	141800	432555375	24350	24350	24350	24350	0
407	20250408	141700	432555375	24350	24350	24400	24350	44
408	20250408	141600	431482675	24400	24400	24400	24400	21
409	20250408	141500	430970275	24350	24350	24350	24350	0
410	20250408	141400	430970275	24350	24350	24350	24350	0
411	20250408	141300	430970275	24350	24350	24350	24350	83
412	20250408	141200	428949225	24350	24350	24350	24350	4
413	20250408	141100	428851825	24350	24350	24350	24350	30
414	20250408	141000	428121325	24350	24350	24350	24350	10
415	20250408	140900	427877825	24350	24350	24350	24350	0
416	20250408	140800	427877825	24350	24350	24350	24350	0
417	20250408	140700	427877825	24350	24350	24350	24350	0
418	20250408	140600	427877825	24350	24350	24350	24350	302
419	20250408	140500	420524125	24400	24400	24400	24400	0
420	20250408	140400	420524125	24400	24400	24400	24400	0
421	20250408	140300	420524125	24400	24400	24400	24400	51
422	20250408	140200	419279725	24400	24400	24400	24400	0
423	20250408	140100	419279725	24400	24400	24400	24400	25
424	20250408	140000	418669725	24400	24400	24400	24400	4
425	20250408	135900	418572125	24350	24350	24350	24350	0
426	20250408	135800	418572125	24350	24350	24350	24350	143
427	20250408	135700	415090075	24350	24350	24350	24350	0
428	20250408	135600	415090075	24350	24350	24350	24350	0
429	20250408	135500	415090075	24350	24350	24350	24350	0
430	20250408	135400	415090075	24350	24350	24350	24350	0
431	20250408	135300	415090075	24350	24350	24350	24350	0
432	20250408	135200	415090075	24350	24350	24350	24350	0
433	20250408	135100	415090075	24350	24250	24350	24250	152
434	20250408	135000	411397425	24250	24250	24250	24250	1
435	20250408	134900	411373175	24300	24250	24300	24250	98
436	20250408	134800	408995925	24200	24200	24200	24200	0
437	20250408	134700	408995925	24200	24200	24200	24200	0
438	20250408	134600	408995925	24200	24200	24200	24200	34
439	20250408	134500	408173125	24100	24100	24100	24100	3
440	20250408	134400	408100825	24100	24100	24100	24100	74
441	20250408	134300	406317425	24200	24200	24200	24200	0
442	20250408	134200	406317425	24200	24200	24200	24200	0
443	20250408	134100	406317425	24200	24200	24200	24200	46
444	20250408	134000	405204225	24200	24200	24200	24200	18
445	20250408	133900	404768625	24100	24100	24100	24100	69
446	20250408	133800	403105725	24150	24150	24150	24150	14
447	20250408	133700	402767625	24150	24150	24150	24150	104
448	20250408	133600	400256025	24150	24100	24150	24100	69
449	20250408	133500	398591375	24150	24150	24150	24100	149
450	20250408	133400	394995625	24100	24150	24150	24100	172
451	20250408	133300	390842675	24150	24200	24200	24150	31
452	20250408	133200	390093825	24200	24200	24200	24200	0
453	20250408	133100	390093825	24200	24200	24200	24200	0
454	20250408	133000	390093825	24200	24200	24200	24200	5
455	20250408	132900	389972825	24200	24200	24200	24200	99
456	20250408	132800	387577025	24150	24150	24150	24150	1
457	20250408	132700	387552875	24200	24200	24200	24200	50
458	20250408	132600	386342875	24200	24200	24200	24200	110
459	20250408	132500	383680875	24150	24150	24150	24150	0
460	20250408	132400	383680875	24150	24200	24200	24150	3
461	20250408	132300	383608325	24200	24200	24200	24200	1
462	20250408	132200	383584125	24200	24200	24200	24200	69
463	20250408	132100	381914325	24200	24200	24200	24200	1
464	20250408	132000	381890125	24200	24200	24200	24200	0
465	20250408	131900	381890125	24200	24200	24200	24200	0
466	20250408	131800	381890125	24200	24200	24200	24200	0
467	20250408	131700	381890125	24200	24200	24200	24200	0
468	20250408	131600	381890125	24200	24200	24200	24200	0
469	20250408	131500	381890125	24200	24200	24200	24200	0
470	20250408	131400	381890125	24200	24200	24200	24200	0
471	20250408	131300	381890125	24200	24200	24200	24200	0
472	20250408	131200	381890125	24200	24200	24200	24200	44
473	20250408	131100	380825325	24200	24200	24200	24200	0
474	20250408	131000	380825325	24200	24200	24200	24200	380
475	20250408	130900	371629325	24250	24250	24250	24250	50
476	20250408	130800	370416825	24200	24200	24200	24200	0
477	20250408	130700	370416825	24200	24250	24250	24200	12
478	20250408	130600	370126275	24250	24250	24250	24250	0
479	20250408	130500	370126275	24250	24250	24250	24250	15
480	20250408	130400	369762525	24250	24250	24250	24250	1
481	20250408	130300	369738275	24250	24250	24250	24250	0
482	20250408	130200	369738275	24250	24250	24250	24250	0
483	20250408	130100	369738275	24250	24250	24250	24250	106
484	20250408	130000	367167775	24300	24300	24300	24300	0
485	20250408	125900	367167775	24300	24300	24300	24300	0
486	20250408	125800	367167775	24300	24300	24300	24300	0
487	20250408	125700	367167775	24300	24300	24300	24300	40
488	20250408	125600	366195775	24250	24250	24250	24250	0
489	20250408	125500	366195775	24250	24250	24250	24250	0
490	20250408	125400	366195775	24250	24250	24250	24250	15
491	20250408	125300	365832025	24300	24250	24300	24200	341
492	20250408	125200	357561675	24250	24250	24250	24250	2
493	20250408	125100	357513175	24250	24250	24250	24250	10
494	20250408	125000	357270675	24250	24250	24250	24250	122
495	20250408	124900	354312175	24250	24250	24250	24250	0
496	20250408	124800	354312175	24250	24250	24250	24250	0
497	20250408	124700	354312175	24250	24250	24250	24250	1065
498	20250408	124600	328485925	24250	24250	24250	24250	0
499	20250408	124500	328485925	24250	24250	24250	24250	1
500	20250408	124400	328461675	24250	24250	24250	24250	0
501	20250408	124300	328461675	24250	24250	24250	24250	19
502	20250408	124200	328000925	24350	24350	24350	24350	0
503	20250408	124100	328000925	24350	24350	24350	24350	10
504	20250408	124000	327757425	24350	24350	24350	24350	0
505	20250408	123900	327757425	24350	24350	24350	24350	0
506	20250408	123800	327757425	24350	24350	24350	24350	0
507	20250408	123700	327757425	24350	24350	24350	24350	10
508	20250408	123600	327513925	24350	24350	24350	24350	0
509	20250408	123500	327513925	24350	24350	24350	24350	0
510	20250408	123400	327513925	24350	24350	24350	24350	17
511	20250408	123300	327099975	24300	24300	24300	24300	27
512	20250408	123200	326443875	24250	24250	24250	24250	0
513	20250408	123100	326443875	24250	24250	24250	24250	31
514	20250408	123000	325692125	24250	24250	24250	24250	114
515	20250408	122900	322927625	24250	24250	24250	24250	100
516	20250408	122800	320502625	24250	24250	24250	24250	20
517	20250408	122700	320017625	24200	24200	24200	24200	0
518	20250408	122600	320017625	24200	24200	24200	24200	1
519	20250408	122500	319993425	24250	24250	24250	24250	20
520	20250408	122400	319508425	24250	24250	24250	24250	0
521	20250408	122300	319508425	24250	24250	24250	24250	0
522	20250408	122200	319508425	24250	24250	24250	24250	101
523	20250408	122100	317059175	24250	24250	24250	24250	196
524	20250408	122000	312306175	24250	24250	24250	24250	12
525	20250408	121900	312015175	24250	24250	24250	24250	8
526	20250408	121800	311821175	24300	24300	24300	24300	0
527	20250408	121700	311821175	24300	24300	24300	24300	1
528	20250408	121600	311796875	24250	24250	24250	24250	5
529	20250408	121500	311675625	24250	24250	24250	24250	218
530	20250408	121400	306389125	24300	24300	24300	24300	0
531	20250408	121300	306389125	24300	24300	24300	24300	0
532	20250408	121200	306389125	24300	24300	24300	24300	48
533	20250408	121100	305222725	24250	24250	24250	24250	1
534	20250408	121000	305198475	24300	24300	24300	24300	0
535	20250408	120900	305198475	24300	24300	24300	24300	1
536	20250408	120800	305174175	24350	24350	24350	24350	0
537	20250408	120700	305174175	24350	24300	24350	24300	44
538	20250408	120600	304103925	24350	24350	24350	24350	0
539	20250408	120500	304103925	24350	24350	24350	24350	0
540	20250408	120400	304103925	24350	24350	24350	24350	94
541	20250408	120300	301815025	24350	24350	24350	24350	1
542	20250408	120200	301790675	24300	24300	24300	24300	8
543	20250408	120100	301596275	24300	24300	24300	24300	0
544	20250408	120000	301596275	24300	24300	24300	24300	1
545	20250408	115900	301571975	24300	24300	24300	24300	189
546	20250408	115800	296979275	24400	24400	24400	24400	0
547	20250408	115700	296979275	24400	24350	24400	24350	141
548	20250408	115600	293545875	24350	24350	24350	24350	0
549	20250408	115500	293545875	24350	24400	24400	24350	163
550	20250408	115400	289573775	24500	24500	24500	24500	0
551	20250408	115300	289573775	24500	24500	24500	24500	0
552	20250408	115200	289573775	24500	24500	24500	24500	0
553	20250408	115100	289573775	24500	24500	24500	24500	20
554	20250408	115000	289083775	24500	24450	24500	24450	212
555	20250408	114900	283899775	24500	24500	24500	24500	11
556	20250408	114800	283630275	24550	24550	24550	24550	0
557	20250408	114700	283630275	24550	24550	24550	24550	2
558	20250408	114600	283581175	24550	24550	24550	24550	0
559	20250408	114500	283581175	24550	24550	24550	24550	0
560	20250408	114400	283581175	24550	24550	24550	24550	0
561	20250408	114300	283581175	24550	24550	24550	24550	2
562	20250408	114200	283532075	24550	24550	24550	24550	121
563	20250408	114100	280561525	24500	24500	24500	24500	0
564	20250408	114000	280561525	24500	24500	24500	24500	0
565	20250408	113900	280561525	24500	24500	24500	24500	194
566	20250408	113800	275808525	24550	24550	24600	24500	183
567	20250408	113700	271320850	24600	24600	24600	24600	0
568	20250408	113600	271320850	24600	24600	24600	24600	0
569	20250408	113500	271320850	24600	24600	24600	24600	0
570	20250408	113400	271320850	24600	24600	24600	24600	0
571	20250408	113300	271320850	24600	24600	24600	24600	0
572	20250408	113200	271320850	24600	24600	24600	24600	10
573	20250408	113100	271074850	24600	24600	24600	24600	130
574	20250408	113000	267876850	24650	24650	24650	24650	0
575	20250408	112900	267876850	24650	24650	24650	24650	60
576	20250408	112800	266397850	24650	24650	24650	24650	1
577	20250408	112700	266373200	24600	24600	24600	24600	0
578	20250408	112600	266373200	24600	24600	24600	24600	2
579	20250408	112500	266324000	24650	24650	24650	24650	1
580	20250408	112400	266299350	24550	24500	24550	24500	312
581	20250408	112300	258655250	24650	24650	24650	24650	1
582	20250408	112200	258630600	24500	24500	24500	24500	1
583	20250408	112100	258606100	24500	24500	24500	24500	0
584	20250408	112000	258606100	24500	24500	24500	24500	1
585	20250408	111900	258581600	24500	24500	24500	24500	13
586	20250408	111800	258263100	24500	24500	24500	24500	0
587	20250408	111700	258263100	24500	24500	24500	24500	15
588	20250408	111600	257895600	24650	24650	24650	24650	0
589	20250408	111500	257895600	24650	24650	24650	24650	150
590	20250408	111400	254198100	24650	24600	24650	24600	11
591	20250408	111300	253927450	24650	24650	24650	24650	0
592	20250408	111200	253927450	24650	24650	24650	24650	0
593	20250408	111100	253927450	24650	24600	24650	24600	67
594	20250408	111000	252277900	24600	24500	24600	24500	5
595	20250408	110900	252155300	24600	24550	24600	24550	5
596	20250408	110800	252032350	24600	24600	24600	24600	1
597	20250408	110700	252007750	24600	24600	24600	24600	0
598	20250408	110600	252007750	24600	24600	24600	24600	2
599	20250408	110500	251958550	24500	24550	24550	24500	35
600	20250408	110400	251100850	24600	24600	24600	24600	0
601	20250408	110300	251100850	24600	24600	24600	24600	0
602	20250408	110200	251100850	24600	24600	24600	24600	45
603	20250408	110100	249993850	24650	24650	24650	24650	31
604	20250408	110000	249229700	24650	24650	24650	24650	0
605	20250408	105900	249229700	24650	24650	24650	24650	0
606	20250408	105800	249229700	24650	24650	24650	24650	0
607	20250408	105700	249229700	24650	24650	24650	24650	0
608	20250408	105600	249229700	24650	24550	24650	24550	105
609	20250408	105500	246642550	24550	24550	24550	24550	2
610	20250408	105400	246593450	24550	24600	24600	24550	52
611	20250408	105300	245315350	24550	24550	24550	24550	0
612	20250408	105200	245315350	24550	24550	24550	24550	19
613	20250408	105100	244848900	24600	24600	24600	24600	0
614	20250408	105000	244848900	24600	24550	24600	24550	45
615	20250408	104900	243742900	24600	24600	24600	24600	6
616	20250408	104800	243595300	24600	24600	24600	24600	0
617	20250408	104700	243595300	24600	24600	24600	24600	0
618	20250408	104600	243595300	24600	24600	24600	24600	49
619	20250408	104500	242389900	24650	24650	24650	24650	0
620	20250408	104400	242389900	24650	24650	24650	24650	28
621	20250408	104300	241699700	24650	24600	24650	24600	100
622	20250408	104200	239238200	24600	24550	24600	24550	11
623	20250408	104100	238968050	24550	24650	24650	24550	23
624	20250408	104000	238403000	24700	24750	24750	24700	3
625	20250408	103900	238328850	24700	24750	24750	24700	3
626	20250408	103800	238254650	24750	24750	24750	24750	16
627	20250408	103700	237858650	24750	24750	24750	24750	0
628	20250408	103600	237858650	24750	24750	24750	24750	16
629	20250408	103500	237462650	24750	24750	24750	24750	0
630	20250408	103400	237462650	24750	24700	24750	24700	13
631	20250408	103300	237141500	24750	24750	24750	24750	12
632	20250408	103200	236844500	24800	24800	24800	24800	0
633	20250408	103100	236844500	24800	24750	24800	24750	17
634	20250408	103000	236423150	24800	24800	24800	24800	0
635	20250408	102900	236423150	24800	24800	24800	24800	0
636	20250408	102800	236423150	24800	24700	24800	24700	409
637	20250408	102700	226291450	24700	24700	24700	24700	78
638	20250408	102600	224364850	24700	24700	24700	24700	20
639	20250408	102500	223870850	24700	24650	24700	24650	87
640	20250408	102400	221723400	24650	24650	24650	24650	0
641	20250408	102300	221723400	24650	24650	24650	24650	0
642	20250408	102200	221723400	24650	24550	24650	24550	680
643	20250408	102100	205019700	24550	24550	24550	24450	503
644	20250408	102000	192715100	24550	24550	24550	24550	0
645	20250408	101900	192715100	24550	24550	24550	24550	0
646	20250408	101800	192715100	24550	24550	24550	24550	0
647	20250408	101700	192715100	24550	24550	24550	24550	0
648	20250408	101600	192715100	24550	24550	24550	24550	0
649	20250408	101500	192715100	24550	24550	24600	24550	60
650	20250408	101400	191239650	24550	24550	24550	24550	0
651	20250408	101300	191239650	24550	24550	24550	24550	0
652	20250408	101200	191239650	24550	24550	24550	24550	0
653	20250408	101100	191239650	24550	24550	24550	24550	6
654	20250408	101000	191092350	24600	24600	24600	24600	0
655	20250408	100900	191092350	24600	24400	24600	24400	11
656	20250408	100800	190823750	24400	24400	24400	24400	29
657	20250408	100700	190116150	24650	24600	24650	24600	2
658	20250408	100600	190066900	24650	24650	24650	24650	0
659	20250408	100500	190066900	24650	24650	24650	24650	0
660	20250408	100400	190066900	24650	24650	24650	24650	0
661	20250408	100300	190066900	24650	24550	24650	24550	101
662	20250408	100200	187587250	24550	24550	24550	24550	167
663	20250408	100100	183487400	24550	24550	24550	24550	0
664	20250408	100000	183487400	24550	24550	24550	24550	1
665	20250408	095900	183462850	24400	24400	24400	24400	468
666	20250408	095800	172043650	24400	24400	24400	24400	0
667	20250408	095700	172043650	24400	24650	24650	24400	16
668	20250408	095600	171650000	24650	24650	24650	24650	12
669	20250408	095500	171354200	24650	24650	24650	24650	154
670	20250408	095400	167558100	24650	24650	24650	24650	0
671	20250408	095300	167558100	24650	24650	24650	24650	0
672	20250408	095200	167558100	24650	24650	24650	24650	0
673	20250408	095100	167558100	24650	24650	24650	24650	11
674	20250408	095000	167286950	24600	24600	24600	24600	400
675	20250408	094900	157446950	24650	24550	24650	24550	134
676	20250408	094800	154149750	24550	24550	24550	24550	0
677	20250408	094700	154149750	24550	24550	24550	24550	0
678	20250408	094600	154149750	24550	24550	24550	24550	194
679	20250408	094500	149387050	24550	24300	24550	24300	10
680	20250408	094400	149143800	24300	24400	24600	24300	468
681	20250408	094300	137751000	24400	24400	24400	24400	1
682	20250408	094200	137726600	24400	24400	24400	24400	13
683	20250408	094100	137409400	24350	24300	24350	24300	72
684	20250408	094000	135657000	24350	24350	24350	24350	2
685	20250408	093900	135608300	24350	24350	24350	24350	1
686	20250408	093800	135583950	24300	24300	24300	24300	55
687	20250408	093700	134247450	24400	24400	24400	24400	29
688	20250408	093600	133539850	24400	24400	24400	24400	22
689	20250408	093500	133003050	24350	24350	24350	24350	0
690	20250408	093400	133003050	24350	24350	24350	24350	0
691	20250408	093300	133003050	24350	24350	24350	24350	61
692	20250408	093200	131517700	24350	24500	24500	24300	51
693	20250408	093100	130278150	24500	24500	24500	24500	8
694	20250408	093000	130082150	24500	24500	24500	24500	1
695	20250408	092900	130057650	24500	24400	24500	24400	63
696	20250408	092800	128514850	24400	24400	24400	24300	125
697	20250408	092700	125470350	24350	24350	24350	24350	0
698	20250408	092600	125470350	24350	24450	24450	24350	157
699	20250408	092500	121638900	24450	24450	24450	24450	0
700	20250408	092400	121638900	24450	24450	24450	24450	10
701	20250408	092300	121394400	24450	24500	24500	24450	5
702	20250408	092200	121272000	24500	24450	24500	24300	130
703	20250408	092100	118101650	24450	24550	24550	24450	21
704	20250408	092000	117588100	24500	24500	24500	24500	50
705	20250408	091900	116363100	24450	24450	24450	24450	0
706	20250408	091800	116363100	24450	24550	24550	24450	105
707	20250408	091700	113795350	24550	24550	24550	24550	5
708	20250408	091600	113672600	24600	24600	24600	24600	42
709	20250408	091500	112639400	24700	24650	24700	24650	251
710	20250408	091400	106452200	24700	24700	24700	24700	0
711	20250408	091300	106452200	24700	24750	24750	24700	134
712	20250408	091200	103142300	24800	24700	24800	24550	587
713	20250408	091100	88618000	24700	24700	24700	24700	10
714	20250408	091000	88371000	24700	24600	24700	24500	154
715	20250408	090900	84572000	24600	24600	24600	24600	0
716	20250408	090800	84572000	24600	24400	24650	24350	101
717	20250408	090700	82097400	24600	24650	24650	24600	52
718	20250408	090600	80818100	24650	24600	24700	24600	265
719	20250408	090500	74289950	24400	24600	24600	24400	27
720	20250408	090400	73626550	24400	24350	24400	24350	56
721	20250408	090300	72262650	24400	24400	24400	24400	115
722	20250408	090200	69456650	24350	24350	24750	24350	351
723	20250408	090100	60835400	24350	24550	24550	24350	104
724	20250408	090000	58295600	24600	24100	24800	24100	2218