KissMeData/064960/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192400	1823568275	27100	27100	27100	27100	1002
3	20250402	192300	1823568275	27100	27100	27100	27100	0
4	20250402	192200	1823568275	27100	27100	27100	27100	0
5	20250402	192100	1823568275	27100	27100	27100	27100	0
6	20250402	192000	1823568275	27100	27100	27100	27100	0
7	20250402	191900	1823568275	27100	27100	27100	27100	0
8	20250402	191800	1823568275	27100	27100	27100	27100	0
9	20250402	191700	1823568275	27100	27100	27100	27100	0
10	20250402	191600	1823568275	27100	27100	27100	27100	0
11	20250402	191500	1823568275	27100	27100	27100	27100	0
12	20250402	191400	1823568275	27100	27100	27100	27100	0
13	20250402	191300	1823568275	27100	27100	27100	27100	0
14	20250402	191200	1823568275	27100	27100	27100	27100	0
15	20250402	191100	1823568275	27100	27100	27100	27100	0
16	20250402	191000	1823568275	27100	27100	27100	27100	0
17	20250402	190900	1823568275	27100	27100	27100	27100	0
18	20250402	190800	1823568275	27100	27100	27100	27100	0
19	20250402	190700	1823568275	27100	27100	27100	27100	0
20	20250402	190600	1823568275	27100	27100	27100	27100	0
21	20250402	190500	1823568275	27100	27100	27100	27100	0
22	20250402	190400	1823568275	27100	27100	27100	27100	0
23	20250402	190300	1823568275	27100	27100	27100	27100	0
24	20250402	190200	1823568275	27100	27100	27100	27100	0
25	20250402	190100	1823568275	27100	27100	27100	27100	0
26	20250402	190000	1823568275	27100	27100	27100	27100	0
27	20250402	185900	1823568275	27100	27100	27100	27100	0
28	20250402	185800	1823568275	27100	27100	27100	27100	0
29	20250402	185700	1823568275	27100	27100	27100	27100	0
30	20250402	185600	1823568275	27100	27100	27100	27100	0
31	20250402	185500	1823568275	27100	27100	27100	27100	0
32	20250402	185400	1823568275	27100	27100	27100	27100	1002
33	20250402	185300	1823568275	27100	27100	27100	27100	0
34	20250402	185200	1823568275	27100	27100	27100	27100	0
35	20250402	185100	1823568275	27100	27100	27100	27100	0
36	20250402	185000	1823568275	27100	27100	27100	27100	0
37	20250402	184900	1823568275	27100	27100	27100	27100	0
38	20250402	184800	1823568275	27100	27100	27100	27100	0
39	20250402	184700	1823568275	27100	27100	27100	27100	0
40	20250402	184600	1823568275	27100	27100	27100	27100	0
41	20250402	184500	1823568275	27100	27100	27100	27100	0
42	20250402	184400	1823568275	27100	27100	27100	27100	0
43	20250402	184300	1823568275	27100	27100	27100	27100	0
44	20250402	184200	1823568275	27100	27100	27100	27100	0
45	20250402	184100	1823568275	27100	27100	27100	27100	0
46	20250402	184000	1823568275	27100	27100	27100	27100	0
47	20250402	183900	1823568275	27100	27100	27100	27100	0
48	20250402	183800	1823568275	27100	27100	27100	27100	0
49	20250402	183700	1823568275	27100	27100	27100	27100	0
50	20250402	183600	1823568275	27100	27100	27100	27100	0
51	20250402	183500	1823568275	27100	27100	27100	27100	0
52	20250402	183400	1823568275	27100	27100	27100	27100	0
53	20250402	183300	1823568275	27100	27100	27100	27100	0
54	20250402	183200	1823568275	27100	27100	27100	27100	0
55	20250402	183100	1823568275	27100	27100	27100	27100	0
56	20250402	183000	1823568275	27100	27100	27100	27100	0
57	20250402	182900	1823568275	27100	27100	27100	27100	0
58	20250402	182800	1823568275	27100	27100	27100	27100	0
59	20250402	182700	1823568275	27100	27100	27100	27100	0
60	20250402	182600	1823568275	27100	27100	27100	27100	0
61	20250402	182500	1823568275	27100	27100	27100	27100	0
62	20250402	182400	1823568275	27100	27100	27100	27100	1002
63	20250402	182300	1823568275	27100	27100	27100	27100	0
64	20250402	182200	1823568275	27100	27100	27100	27100	0
65	20250402	182100	1823568275	27100	27100	27100	27100	0
66	20250402	182000	1823568275	27100	27100	27100	27100	0
67	20250402	181900	1823568275	27100	27100	27100	27100	0
68	20250402	181800	1823568275	27100	27100	27100	27100	0
69	20250402	181700	1823568275	27100	27100	27100	27100	0
70	20250402	181600	1823568275	27100	27100	27100	27100	0
71	20250402	181500	1823568275	27100	27100	27100	27100	0
72	20250402	181400	1823568275	27100	27100	27100	27100	0
73	20250402	181300	1823568275	27100	27100	27100	27100	0
74	20250402	181200	1823568275	27100	27100	27100	27100	0
75	20250402	181100	1823568275	27100	27100	27100	27100	0
76	20250402	181000	1823568275	27100	27100	27100	27100	0
77	20250402	180900	1823568275	27100	27100	27100	27100	0
78	20250402	180800	1823568275	27100	27100	27100	27100	0
79	20250402	180700	1823568275	27100	27100	27100	27100	0
80	20250402	180600	1823568275	27100	27100	27100	27100	0
81	20250402	180500	1823568275	27100	27100	27100	27100	0
82	20250402	180400	1823568275	27100	27100	27100	27100	0
83	20250402	180300	1823568275	27100	27100	27100	27100	0
84	20250402	180200	1823568275	27100	27100	27100	27100	0
85	20250402	180100	1823568275	27100	27100	27100	27100	0
86	20250402	180000	1823568275	27100	27100	27100	27100	0
87	20250402	175900	1823568275	27100	27100	27100	27100	0
88	20250402	175800	1823568275	27100	27100	27100	27100	0
89	20250402	175700	1823568275	27100	27100	27100	27100	0
90	20250402	175600	1823568275	27100	27100	27100	27100	0
91	20250402	175500	1823568275	27100	27100	27100	27100	0
92	20250402	175400	1823568275	27100	27100	27100	27100	1002
93	20250402	175300	1823568275	27100	27100	27100	27100	0
94	20250402	175200	1823568275	27100	27100	27100	27100	0
95	20250402	175100	1823568275	27100	27100	27100	27100	0
96	20250402	175000	1823568275	27100	27100	27100	27100	0
97	20250402	174900	1823568275	27100	27100	27100	27100	0
98	20250402	174800	1823568275	27100	27100	27100	27100	0
99	20250402	174700	1823568275	27100	27100	27100	27100	0
100	20250402	174600	1823568275	27100	27100	27100	27100	0
101	20250402	174500	1823568275	27100	27100	27100	27100	0
102	20250402	174400	1823568275	27100	27100	27100	27100	0
103	20250402	174300	1823568275	27100	27100	27100	27100	0
104	20250402	174200	1823568275	27100	27100	27100	27100	0
105	20250402	174100	1823568275	27100	27100	27100	27100	0
106	20250402	174000	1823568275	27100	27100	27100	27100	0
107	20250402	173900	1823568275	27100	27100	27100	27100	0
108	20250402	173800	1823568275	27100	27100	27100	27100	0
109	20250402	173700	1823568275	27100	27100	27100	27100	0
110	20250402	173600	1823568275	27100	27100	27100	27100	0
111	20250402	173500	1823568275	27100	27100	27100	27100	0
112	20250402	173400	1823568275	27100	27100	27100	27100	0
113	20250402	173300	1823568275	27100	27100	27100	27100	0
114	20250402	173200	1823568275	27100	27100	27100	27100	0
115	20250402	173100	1823568275	27100	27100	27100	27100	0
116	20250402	173000	1823568275	27100	27100	27100	27100	0
117	20250402	172900	1823568275	27100	27100	27100	27100	0
118	20250402	172800	1823568275	27100	27100	27100	27100	0
119	20250402	172700	1823568275	27100	27100	27100	27100	0
120	20250402	172600	1823568275	27100	27100	27100	27100	0
121	20250402	172500	1823568275	27100	27100	27100	27100	0
122	20250402	172400	1823568275	27100	27100	27100	27100	1002
123	20250402	172300	1823568275	27100	27100	27100	27100	0
124	20250402	172200	1823568275	27100	27100	27100	27100	0
125	20250402	172100	1823568275	27100	27100	27100	27100	0
126	20250402	172000	1823568275	27100	27100	27100	27100	0
127	20250402	171900	1823568275	27100	27100	27100	27100	0
128	20250402	171800	1823568275	27100	27100	27100	27100	0
129	20250402	171700	1823568275	27100	27100	27100	27100	0
130	20250402	171600	1823568275	27100	27100	27100	27100	0
131	20250402	171500	1823568275	27100	27100	27100	27100	0
132	20250402	171400	1823568275	27100	27100	27100	27100	0
133	20250402	171300	1823568275	27100	27100	27100	27100	0
134	20250402	171200	1823568275	27100	27100	27100	27100	0
135	20250402	171100	1823568275	27100	27100	27100	27100	0
136	20250402	171000	1823568275	27100	27100	27100	27100	0
137	20250402	170900	1823568275	27100	27100	27100	27100	0
138	20250402	170800	1823568275	27100	27100	27100	27100	0
139	20250402	170700	1823568275	27100	27100	27100	27100	0
140	20250402	170600	1823568275	27100	27100	27100	27100	0
141	20250402	170500	1823568275	27100	27100	27100	27100	0
142	20250402	170400	1823568275	27100	27100	27100	27100	0
143	20250402	170300	1823568275	27100	27100	27100	27100	0
144	20250402	170200	1823568275	27100	27100	27100	27100	0
145	20250402	170100	1823568275	27100	27100	27100	27100	0
146	20250402	170000	1823568275	27100	27100	27100	27100	0
147	20250402	165900	1823568275	27100	27100	27100	27100	0
148	20250402	165800	1823568275	27100	27100	27100	27100	0
149	20250402	165700	1823568275	27100	27100	27100	27100	0
150	20250402	165600	1823568275	27100	27100	27100	27100	0
151	20250402	165500	1823568275	27100	27100	27100	27100	0
152	20250402	165400	1823568275	27100	27100	27100	27100	1002
153	20250402	165300	1823568275	27100	27100	27100	27100	0
154	20250402	165200	1823568275	27100	27100	27100	27100	0
155	20250402	165100	1823568275	27100	27100	27100	27100	0
156	20250402	165000	1823568275	27100	27100	27100	27100	0
157	20250402	164900	1823568275	27100	27100	27100	27100	0
158	20250402	164800	1823568275	27100	27100	27100	27100	0
159	20250402	164700	1823568275	27100	27100	27100	27100	0
160	20250402	164600	1823568275	27100	27100	27100	27100	0
161	20250402	164500	1823568275	27100	27100	27100	27100	0
162	20250402	164400	1823568275	27100	27100	27100	27100	0
163	20250402	164300	1823568275	27100	27100	27100	27100	0
164	20250402	164200	1823568275	27100	27100	27100	27100	0
165	20250402	164100	1823568275	27100	27100	27100	27100	0
166	20250402	164000	1823568275	27100	27100	27100	27100	0
167	20250402	163900	1823568275	27100	27100	27100	27100	0
168	20250402	163800	1823568275	27100	27100	27100	27100	0
169	20250402	163700	1823568275	27100	27100	27100	27100	0
170	20250402	163600	1823568275	27100	27100	27100	27100	0
171	20250402	163500	1823568275	27100	27100	27100	27100	0
172	20250402	163400	1823568275	27100	27100	27100	27100	0
173	20250402	163300	1823568275	27100	27100	27100	27100	0
174	20250402	163200	1823568275	27100	27100	27100	27100	0
175	20250402	163100	1823568275	27100	27100	27100	27100	0
176	20250402	163000	1823568275	27100	27100	27100	27100	0
177	20250402	162900	1823568275	27100	27100	27100	27100	0
178	20250402	162800	1823568275	27100	27100	27100	27100	0
179	20250402	162700	1823568275	27100	27100	27100	27100	0
180	20250402	162600	1823568275	27100	27100	27100	27100	0
181	20250402	162500	1823568275	27100	27100	27100	27100	0
182	20250402	162400	1823568275	27100	27100	27100	27100	1002
183	20250402	162300	1823568275	27100	27100	27100	27100	0
184	20250402	162200	1823568275	27100	27100	27100	27100	0
185	20250402	162100	1823568275	27100	27100	27100	27100	0
186	20250402	162000	1823568275	27100	27100	27100	27100	0
187	20250402	161900	1823568275	27100	27100	27100	27100	0
188	20250402	161800	1823568275	27100	27100	27100	27100	0
189	20250402	161700	1823568275	27100	27100	27100	27100	0
190	20250402	161600	1823568275	27100	27100	27100	27100	0
191	20250402	161500	1823568275	27100	27100	27100	27100	0
192	20250402	161400	1823568275	27100	27100	27100	27100	0
193	20250402	161300	1823568275	27100	27100	27100	27100	0
194	20250402	161200	1823568275	27100	27100	27100	27100	0
195	20250402	161100	1823568275	27100	27100	27100	27100	0
196	20250402	161000	1823568275	27100	27100	27100	27100	0
197	20250402	160900	1823568275	27100	27100	27100	27100	0
198	20250402	160800	1823568275	27100	27100	27100	27100	0
199	20250402	160700	1823568275	27100	27100	27100	27100	0
200	20250402	160600	1823568275	27100	27100	27100	27100	0
201	20250402	160500	1823568275	27100	27100	27100	27100	0
202	20250402	160400	1823568275	27100	27100	27100	27100	0
203	20250402	160300	1823568275	27100	27100	27100	27100	0
204	20250402	160200	1823568275	27100	27100	27100	27100	0
205	20250402	160100	1823568275	27100	27100	27100	27100	0
206	20250402	160000	1823568275	27100	27100	27100	27100	0
207	20250402	155900	1823568275	27100	27100	27100	27100	0
208	20250402	155800	1823568275	27100	27100	27100	27100	0
209	20250402	155700	1823568275	27100	27100	27100	27100	0
210	20250402	155600	1823568275	27100	27100	27100	27100	0
211	20250402	155500	1823568275	27100	27100	27100	27100	0
212	20250402	155400	1823568275	27100	27100	27100	27100	1002
213	20250402	155300	1823568275	27100	27100	27100	27100	0
214	20250402	155200	1823568275	27100	27100	27100	27100	0
215	20250402	155100	1823568275	27100	27100	27100	27100	0
216	20250402	155000	1823568275	27100	27100	27100	27100	0
217	20250402	154900	1823568275	27100	27100	27100	27100	0
218	20250402	154800	1823568275	27100	27100	27100	27100	0
219	20250402	154700	1823568275	27100	27100	27100	27100	0
220	20250402	154600	1823568275	27100	27100	27100	27100	0
221	20250402	154500	1823568275	27100	27100	27100	27100	0
222	20250402	154400	1823568275	27100	27100	27100	27100	0
223	20250402	154300	1823568275	27100	27100	27100	27100	0
224	20250402	154200	1823568275	27100	27100	27100	27100	0
225	20250402	154100	1823568275	27100	27100	27100	27100	0
226	20250402	154000	1823568275	27100	27100	27100	27100	0
227	20250402	153900	1823568275	27100	27100	27100	27100	0
228	20250402	153800	1823568275	27100	27100	27100	27100	0
229	20250402	153700	1823568275	27100	27100	27100	27100	0
230	20250402	153600	1823568275	27100	27100	27100	27100	0
231	20250402	153500	1823568275	27100	27100	27100	27100	0
232	20250402	153400	1823568275	27100	27100	27100	27100	0
233	20250402	153300	1823568275	27100	27100	27100	27100	0
234	20250402	153200	1823568275	27100	27100	27100	27100	0
235	20250402	153100	1823568275	27100	27100	27100	27100	0
236	20250402	153000	1823568275	27100	27100	27100	27100	1002
237	20250402	152900	1796414075	27100	27100	27100	27100	0
238	20250402	152800	1796414075	27100	27100	27100	27100	0
239	20250402	152700	1796414075	27100	27100	27100	27100	0
240	20250402	152600	1796414075	27100	27100	27100	27100	0
241	20250402	152500	1796414075	27100	27100	27100	27100	0
242	20250402	152400	1796414075	27100	27100	27100	27100	0
243	20250402	152300	1796414075	27100	27100	27100	27100	0
244	20250402	152200	1796414075	27100	27100	27100	27100	0
245	20250402	152100	1796414075	27100	27100	27100	27100	0
246	20250402	152000	1796414075	27100	27100	27100	27100	0
247	20250402	151900	1796414075	27100	27100	27100	27050	217
248	20250402	151800	1790534025	27100	27050	27100	27050	144
249	20250402	151700	1786631725	27100	27100	27100	27050	73
250	20250402	151600	1784655125	27100	27100	27100	27050	106
251	20250402	151500	1781785025	27100	27100	27100	27050	41
252	20250402	151400	1780674475	27050	27100	27100	27050	244
253	20250402	151300	1774073175	27050	27050	27100	27050	67
254	20250402	151200	1772258225	27100	27050	27100	27050	443
255	20250402	151100	1760274275	26950	27050	27100	26950	566
256	20250402	151000	1744965375	27050	27050	27100	27050	250
257	20250402	150900	1738202825	27050	27100	27100	27050	177
258	20250402	150800	1733406975	27100	27200	27200	27100	207
259	20250402	150700	1727797175	27100	27050	27150	27050	411
260	20250402	150600	1716647075	27100	27100	27150	27050	263
261	20250402	150500	1709522825	27100	27100	27100	27050	209
262	20250402	150400	1703859325	27100	27200	27200	27100	170
263	20250402	150300	1699251325	27200	27250	27250	27100	252
264	20250402	150200	1692405325	27200	27200	27250	27200	247
265	20250402	150100	1685684975	27250	27250	27250	27250	409
266	20250402	150000	1674539725	27300	27250	27300	27250	255
267	20250402	145900	1667589650	27250	27250	27350	27250	524
268	20250402	145800	1653290500	27250	27300	27300	27250	398
269	20250402	145700	1642434200	27350	27250	27350	27250	442
270	20250402	145600	1630364300	27300	27250	27300	27250	129
271	20250402	145500	1626846200	27250	27250	27250	27250	280
272	20250402	145400	1619216200	27300	27250	27300	27250	365
273	20250402	145300	1609261300	27250	27250	27300	27250	572
274	20250402	145200	1593660950	27250	27300	27300	27250	394
275	20250402	145100	1582923650	27250	27250	27300	27250	670
276	20250402	145000	1564665650	27250	27200	27400	27200	605
277	20250402	144900	1548163500	27250	27200	27300	27200	361
278	20250402	144800	1538327800	27250	27250	27250	27250	242
279	20250402	144700	1531733300	27250	27300	27300	27250	438
280	20250402	144600	1519791900	27250	27250	27300	27250	564
281	20250402	144500	1504407000	27300	27250	27300	27200	257
282	20250402	144400	1497403900	27250	27250	27250	27250	410
283	20250402	144300	1486231400	27300	27250	27300	27250	361
284	20250402	144200	1476389150	27250	27250	27250	27250	132
285	20250402	144100	1472792150	27250	27250	27300	27250	108
286	20250402	144000	1469848650	27250	27300	27300	27250	108
287	20250402	143900	1466900650	27300	27300	27350	27250	369
288	20250402	143800	1456826350	27300	27250	27300	27250	361
289	20250402	143700	1446971250	27300	27300	27350	27300	339
290	20250402	143600	1437712700	27350	27350	27350	27300	1011
291	20250402	143500	1410085850	27350	27400	27400	27350	385
292	20250402	143400	1399537050	27400	27450	27450	27400	784
293	20250402	143300	1378040650	27450	27500	27500	27450	1096
294	20250402	143200	1347920350	27500	27500	27550	27500	113
295	20250402	143100	1344811150	27500	27500	27500	27500	9
296	20250402	143000	1344563650	27500	27500	27550	27500	129
297	20250402	142900	1341014650	27500	27500	27500	27500	102
298	20250402	142800	1338209650	27500	27500	27500	27400	467
299	20250402	142700	1325375100	27500	27550	27550	27400	3618
300	20250402	142600	1225947950	27550	27500	27550	27500	33
301	20250402	142500	1225039200	27525	27550	27550	27500	236
302	20250402	142400	1218542600	27500	27500	27550	27500	1058
303	20250402	142300	1189439450	27550	27550	27550	27500	279
304	20250402	142200	1181753150	27550	27550	27550	27500	536
305	20250402	142100	1166990000	27550	27550	27550	27550	461
306	20250402	142000	1154289450	27500	27500	27500	27450	416
307	20250402	141900	1142853100	27500	27500	27500	27450	357
308	20250402	141800	1133035800	27450	27450	27500	27450	229
309	20250402	141700	1126738700	27450	27450	27500	27450	467
310	20250402	141600	1113901100	27500	27450	27500	27450	77
311	20250402	141500	1111784000	27450	27450	27500	27450	363
312	20250402	141400	1101817100	27450	27400	27500	27400	811
313	20250402	141300	1079568150	27400	27400	27450	27400	227
314	20250402	141200	1073347050	27400	27350	27400	27350	279
315	20250402	141100	1065702900	27350	27350	27350	27350	133
316	20250402	141000	1062065350	27350	27350	27350	27350	181
317	20250402	140900	1057115000	27350	27350	27400	27350	349
318	20250402	140800	1047568400	27350	27350	27400	27350	174
319	20250402	140700	1042807950	27300	27300	27300	27300	51
320	20250402	140600	1041415650	27300	27300	27300	27300	81
321	20250402	140500	1039204350	27350	27350	27350	27350	213
322	20250402	140400	1033378800	27300	27300	27300	27300	11
323	20250402	140300	1033078500	27300	27300	27300	27300	73
324	20250402	140200	1031085600	27350	27350	27350	27350	101
325	20250402	140100	1028323250	27300	27300	27300	27300	129
326	20250402	140000	1024801550	27300	27350	27350	27300	151
327	20250402	135900	1020675350	27350	27350	27350	27350	61
328	20250402	135800	1019007000	27350	27300	27350	27300	394
329	20250402	135700	1008234750	27350	27350	27350	27300	1088
330	20250402	135600	978517450	27350	27350	27400	27350	283
331	20250402	135500	970775450	27350	27350	27350	27300	318
332	20250402	135400	962081750	27300	27300	27300	27300	129
333	20250402	135300	958560050	27300	27300	27300	27300	49
334	20250402	135200	957222350	27300	27350	27400	27250	1146
335	20250402	135100	925930050	27350	27350	27350	27350	48
336	20250402	135000	924617250	27350	27300	27350	27300	109
337	20250402	134900	921640100	27300	27300	27300	27250	724
338	20250402	134800	901876450	27275	27200	27275	27200	376
339	20250402	134700	891631025	27250	27250	27250	27200	145
340	20250402	134600	887683375	27250	27250	27250	27250	68
341	20250402	134500	885830375	27250	27250	27250	27250	366
342	20250402	134400	875856875	27250	27250	27250	27250	79
343	20250402	134300	873704125	27250	27250	27250	27250	338
344	20250402	134200	864493625	27200	27250	27250	27200	131
345	20250402	134100	860923975	27200	27250	27250	27200	345
346	20250402	134000	851526825	27250	27200	27250	27200	142
347	20250402	133900	847657475	27200	27200	27250	27200	231
348	20250402	133800	841367625	27250	27200	27250	27200	274
349	20250402	133700	833913475	27150	27150	27150	27150	60
350	20250402	133600	832284475	27150	27100	27150	27100	338
351	20250402	133500	823112175	27150	27100	27150	27100	151
352	20250402	133400	819012575	27100	27150	27150	27075	432
353	20250402	133300	807294150	27100	27150	27150	27100	377
354	20250402	133200	797062250	27100	27100	27100	27100	11
355	20250402	133100	796764150	27150	27100	27150	27100	270
356	20250402	133000	789445650	27150	27150	27150	27150	29
357	20250402	132900	788658300	27150	27100	27150	27100	163
358	20250402	132800	784240000	27050	27100	27100	27050	99
359	20250402	132700	781560750	27100	27100	27100	27100	200
360	20250402	132600	776140750	27050	27050	27050	27050	349
361	20250402	132500	766700300	27000	27000	27000	26950	111
362	20250402	132400	763706900	27000	27000	27000	27000	5
363	20250402	132300	763571900	27000	27000	27000	27000	199
364	20250402	132200	758198900	27000	27050	27050	27000	478
365	20250402	132100	745272650	27050	27050	27050	27000	120
366	20250402	132000	742027650	27050	26950	27050	26950	273
367	20250402	131900	734650300	27050	27000	27050	27000	98
368	20250402	131800	732003300	27000	27000	27000	27000	37
369	20250402	131700	731004300	27000	27000	27000	26950	129
370	20250402	131600	727524900	27000	27000	27000	27000	0
371	20250402	131500	727524900	27000	27000	27000	27000	180
372	20250402	131400	722664900	27000	27050	27050	27000	184
373	20250402	131300	717695500	27050	27050	27050	27050	10
374	20250402	131200	717425000	27000	27000	27000	27000	0
375	20250402	131100	717425000	27000	27050	27050	27000	147
376	20250402	131000	713453200	27050	27050	27050	27050	24
377	20250402	130900	712804000	27050	27000	27050	27000	110
378	20250402	130800	709832500	27000	27050	27050	26975	543
379	20250402	130700	695165425	27000	27000	27000	27000	0
380	20250402	130600	695165425	27000	27000	27000	27000	454
381	20250402	130500	682907425	26950	26950	26950	26950	0
382	20250402	130400	682907425	26950	26950	26950	26950	15
383	20250402	130300	682503175	26950	26950	26950	26950	73
384	20250402	130200	680535825	27000	26950	27000	26950	8
385	20250402	130100	680320075	26950	26950	26950	26950	173
386	20250402	130000	675657725	26950	26950	26950	26950	0
387	20250402	125900	675657725	26950	26950	26950	26950	0
388	20250402	125800	675657725	26950	27000	27000	26950	76
389	20250402	125700	673609475	26950	26950	26950	26950	74
390	20250402	125600	671615175	27000	26950	27000	26950	42
391	20250402	125500	670482575	26950	27000	27000	26950	134
392	20250402	125400	666868425	27000	27100	27250	26950	3965
393	20250402	125300	559525225	27100	27000	27100	26900	1597
394	20250402	125200	516446225	27000	26850	27000	26850	818
395	20250402	125100	494441475	26850	26850	26850	26850	0
396	20250402	125000	494441475	26850	26800	26850	26800	99
397	20250402	124900	491787125	26800	26800	26800	26800	22
398	20250402	124800	491197525	26800	26800	26800	26800	20
399	20250402	124700	490661525	26800	26750	26800	26750	235
400	20250402	124600	484372125	26800	26800	26800	26800	2
401	20250402	124500	484318525	26800	26800	26800	26800	12
402	20250402	124400	483996925	26800	26800	26800	26800	0
403	20250402	124300	483996925	26800	26800	26800	26800	0
404	20250402	124200	483996925	26800	26800	26800	26800	0
405	20250402	124100	483996925	26800	26800	26800	26800	59
406	20250402	124000	482415725	26800	26800	26800	26800	30
407	20250402	123900	481611725	26800	26850	26850	26800	4
408	20250402	123800	481504475	26850	26850	26850	26850	278
409	20250402	123700	474040175	26950	26950	26950	26950	0
410	20250402	123600	474040175	26950	26950	26950	26950	0
411	20250402	123500	474040175	26950	26900	26950	26900	159
412	20250402	123400	469761775	26950	26950	26950	26950	0
413	20250402	123300	469761775	26950	26950	26950	26950	10
414	20250402	123200	469492275	26950	26950	26950	26950	1
415	20250402	123100	469465325	26950	26950	26950	26950	0
416	20250402	123000	469465325	26950	26950	26950	26950	0
417	20250402	122900	469465325	26950	26900	26950	26900	153
418	20250402	122800	465348175	26900	26900	26900	26900	0
419	20250402	122700	465348175	26900	26900	26900	26900	137
420	20250402	122600	461662875	26900	26850	26900	26850	80
421	20250402	122500	459511775	26900	26900	26900	26900	2
422	20250402	122400	459457975	26900	26900	26900	26900	29
423	20250402	122300	458677875	26800	26800	26800	26800	0
424	20250402	122200	458677875	26800	26800	26800	26800	0
425	20250402	122100	458677875	26800	26800	26800	26800	8
426	20250402	122000	458463475	26900	26900	26900	26850	82
427	20250402	121900	456260875	26850	26900	26900	26850	248
428	20250402	121800	449601725	26900	26900	26900	26900	1
429	20250402	121700	449574825	26900	26900	26900	26900	5
430	20250402	121600	449440325	26900	26950	26950	26900	63
431	20250402	121500	447742825	26950	26900	26950	26850	58
432	20250402	121400	446182875	26950	26950	26950	26950	0
433	20250402	121300	446182875	26950	26950	26950	26950	1
434	20250402	121200	446155925	26950	26950	26950	26900	103
435	20250402	121100	443383075	26950	26950	26950	26950	42
436	20250402	121000	442251175	26950	26950	26950	26950	4
437	20250402	120900	442143375	26950	26950	26950	26950	0
438	20250402	120800	442143375	26950	26950	26950	26950	44
439	20250402	120700	440957575	26950	26900	26950	26900	122
440	20250402	120600	437674675	26850	26850	26850	26850	0
441	20250402	120500	437674675	26850	26850	26850	26850	0
442	20250402	120400	437674675	26850	26850	26850	26850	0
443	20250402	120300	437674675	26850	26850	26850	26850	0
444	20250402	120200	437674675	26850	26900	26900	26850	21
445	20250402	120100	437110475	26900	27000	27000	26900	229
446	20250402	120000	430950075	26950	26950	27000	26950	49
447	20250402	115900	429629075	27000	27000	27000	27000	0
448	20250402	115800	429629075	27000	27000	27000	27000	21
449	20250402	115700	429062075	27000	26950	27000	26950	64
450	20250402	115600	427335925	26950	26900	26950	26900	42
451	20250402	115500	426204675	26900	26900	26900	26900	1
452	20250402	115400	426177775	27000	26950	27000	26950	82
453	20250402	115300	423965825	26950	26950	26950	26950	12
454	20250402	115200	423642425	26950	26950	26950	26950	30
455	20250402	115100	422833925	26950	26950	26950	26950	0
456	20250402	115000	422833925	26950	27000	27000	26950	108
457	20250402	114900	419921475	27000	27000	27000	27000	1
458	20250402	114800	419894475	26950	26950	26950	26950	51
459	20250402	114700	418520025	26900	26950	26950	26900	61
460	20250402	114600	416876275	26950	26950	26950	26950	20
461	20250402	114500	416337275	26950	26950	26950	26950	15
462	20250402	114400	415933025	26900	26950	26950	26900	12
463	20250402	114300	415609675	26950	26950	26950	26950	17
464	20250402	114200	415151525	26950	26950	26950	26900	32
465	20250402	114100	414289225	26950	26950	26950	26950	79
466	20250402	114000	412160175	26950	26950	26950	26950	27
467	20250402	113900	411432525	26950	26925	26950	26925	34
468	20250402	113800	410516500	26950	26950	26950	26950	150
469	20250402	113700	406474000	27000	27000	27000	26950	37
470	20250402	113600	405475750	27000	27000	27000	27000	31
471	20250402	113500	404638750	27000	27000	27000	27000	25
472	20250402	113400	403963750	27000	27000	27000	27000	36
473	20250402	113300	402991750	27000	27000	27000	27000	41
474	20250402	113200	401884750	27000	27000	27000	27000	79
475	20250402	113100	399751750	27000	27000	27000	27000	96
476	20250402	113000	397159750	27000	27000	27000	27000	39
477	20250402	112900	396106750	27000	26900	27000	26900	520
478	20250402	112800	382070500	26900	26950	26950	26900	400
479	20250402	112700	371297650	27000	27000	27000	27000	271
480	20250402	112600	363980650	27000	27000	27050	27000	196
481	20250402	112500	358680050	27000	27000	27000	27000	0
482	20250402	112400	358680050	27000	26950	27000	26950	378
483	20250402	112300	348486650	26950	27000	27000	26950	205
484	20250402	112200	342952300	27100	27050	27100	27000	70
485	20250402	112100	341056350	27050	27050	27050	27000	224
486	20250402	112000	334997450	27050	26950	27050	26950	538
487	20250402	111900	320471200	27000	27000	27000	27000	49
488	20250402	111800	319148200	27000	26950	27000	26950	55
489	20250402	111700	317663450	26950	27000	27000	26950	102
490	20250402	111600	314912300	27000	26950	27000	26950	126
491	20250402	111500	311515300	26950	26950	26950	26950	108
492	20250402	111400	308604700	26900	26850	26900	26850	469
493	20250402	111300	295994250	26900	26900	26900	26900	0
494	20250402	111200	295994250	26900	26900	26900	26900	116
495	20250402	111100	292873850	26900	26950	26950	26900	26
496	20250402	111000	292173200	26900	26950	26950	26900	65
497	20250402	110900	290424400	26900	26900	26950	26900	124
498	20250402	110800	287088550	26900	27000	27000	26900	66
499	20250402	110700	285312150	27000	26950	27000	26950	7
500	20250402	110600	285123350	26900	26900	26900	26900	0
501	20250402	110500	285123350	26900	26850	26900	26850	199
502	20250402	110400	279778900	26800	26850	26850	26800	193
503	20250402	110300	274596900	26900	26950	26950	26900	12
504	20250402	110200	274273600	26950	26900	26950	26850	147
505	20250402	110100	270317450	26950	26950	26950	26950	176
506	20250402	110000	265574250	27000	27000	27100	27000	211
507	20250402	105900	259876500	27000	27050	27050	27000	104
508	20250402	105800	257067500	26950	26950	27000	26950	288
509	20250402	105700	249291800	27050	26900	27050	26900	908
510	20250402	105600	224795750	26900	26850	26900	26850	204
511	20250402	105500	219317100	26850	26900	26900	26800	705
512	20250402	105400	200399750	26850	26850	26850	26800	532
513	20250402	105300	186126700	26850	26800	26850	26800	98
514	20250402	105200	183499150	26800	26750	26850	26750	45
515	20250402	105100	182291750	26750	26800	26900	26750	189
516	20250402	105000	177221600	26750	26750	26750	26750	14
517	20250402	104900	176847100	26700	26700	26700	26700	4
518	20250402	104800	176740300	26700	26700	26700	26700	35
519	20250402	104700	175805800	26650	26650	26650	26650	123
520	20250402	104600	172527850	26700	26700	26700	26700	54
521	20250402	104500	171086050	26650	26650	26650	26650	7
522	20250402	104400	170899500	26700	26650	26700	26650	4
523	20250402	104300	170792850	26650	26600	26700	26600	42
524	20250402	104200	169673000	26650	26650	26700	26600	44
525	20250402	104100	168500300	26700	26650	26800	26500	1304
526	20250402	104000	133810350	26600	26650	26650	26600	91
527	20250402	103900	131387950	26600	26600	26650	26600	69
528	20250402	103800	129550050	26600	26600	26650	26600	108
529	20250402	103700	126676350	26600	26600	26600	26600	63
530	20250402	103600	125000550	26550	26550	26550	26550	50
531	20250402	103500	123673050	26550	26550	26550	26550	152
532	20250402	103400	119637450	26550	26550	26550	26550	14
533	20250402	103300	119265750	26550	26550	26550	26550	0
534	20250402	103200	119265750	26550	26550	26550	26550	0
535	20250402	103100	119265750	26550	26550	26550	26550	0
536	20250402	103000	119265750	26550	26500	26550	26500	17
537	20250402	102900	118814950	26500	26500	26500	26500	81
538	20250402	102800	116668450	26500	26500	26500	26500	0
539	20250402	102700	116668450	26500	26500	26500	26450	30
540	20250402	102600	115874750	26500	26500	26500	26500	7
541	20250402	102500	115689250	26500	26500	26500	26500	1
542	20250402	102400	115662750	26450	26300	26500	26300	483
543	20250402	102300	102904750	26300	26300	26300	26300	6
544	20250402	102200	102746950	26400	26350	26400	26300	172
545	20250402	102100	98217850	26350	26350	26350	26350	1
546	20250402	102000	98191500	26400	26350	26400	26350	8
547	20250402	101900	97980450	26400	26400	26400	26400	37
548	20250402	101800	97003650	26350	26300	26350	26300	6
549	20250402	101700	96845800	26400	26400	26400	26400	0
550	20250402	101600	96845800	26400	26350	26400	26350	31
551	20250402	101500	96027700	26350	26375	26375	26350	38
552	20250402	101400	95026350	26400	26400	26400	26400	53
553	20250402	101300	93627150	26400	26400	26400	26400	0
554	20250402	101200	93627150	26400	26450	26450	26400	56
555	20250402	101100	92146000	26400	26400	26400	26400	25
556	20250402	101000	91486000	26400	26400	26400	26400	4
557	20250402	100900	91380400	26450	26450	26450	26450	0
558	20250402	100800	91380400	26450	26450	26450	26450	0
559	20250402	100700	91380400	26450	26450	26450	26450	0
560	20250402	100600	91380400	26450	26450	26450	26450	0
561	20250402	100500	91380400	26450	26450	26450	26450	0
562	20250402	100400	91380400	26450	26450	26450	26450	43
563	20250402	100300	90243050	26350	26350	26350	26350	0
564	20250402	100200	90243050	26350	26350	26350	26350	0
565	20250402	100100	90243050	26350	26350	26450	26350	45
566	20250402	100000	89057200	26350	26350	26350	26350	3
567	20250402	095900	88978150	26500	26500	26500	26500	12
568	20250402	095800	88660150	26500	26500	26500	26500	0
569	20250402	095700	88660150	26500	26500	26500	26500	40
570	20250402	095600	87600150	26450	26450	26450	26450	0
571	20250402	095500	87600150	26450	26450	26450	26450	0
572	20250402	095400	87600150	26450	26450	26450	26450	16
573	20250402	095300	87176950	26400	26400	26400	26400	4
574	20250402	095200	87071350	26400	26400	26400	26400	0
575	20250402	095100	87071350	26400	26400	26400	26400	67
576	20250402	095000	85302550	26400	26400	26400	26400	5
577	20250402	094900	85170550	26500	26500	26500	26500	23
578	20250402	094800	84561050	26450	26500	26500	26450	67
579	20250402	094700	82786050	26450	26400	26450	26400	136
580	20250402	094600	79188900	26450	26450	26450	26450	6
581	20250402	094500	79030200	26450	26450	26450	26450	0
582	20250402	094400	79030200	26450	26450	26450	26450	0
583	20250402	094300	79030200	26450	26400	26450	26400	36
584	20250402	094200	78078250	26400	26400	26400	26400	5
585	20250402	094100	77946250	26400	26400	26450	26400	50
586	20250402	094000	76626000	26400	26350	26400	26350	147
587	20250402	093900	72746900	26400	26400	26400	26400	0
588	20250402	093800	72746900	26400	26400	26400	26400	0
589	20250402	093700	72746900	26400	26450	26450	26400	90
590	20250402	093600	70370850	26450	26450	26450	26450	45
591	20250402	093500	69180600	26400	26400	26400	26400	9
592	20250402	093400	68943000	26400	26400	26450	26400	181
593	20250402	093300	64164500	26350	26400	26400	26350	19
594	20250402	093200	63663750	26350	26350	26350	26350	0
595	20250402	093100	63663750	26350	26350	26350	26350	60
596	20250402	093000	62082750	26400	26400	26400	26400	101
597	20250402	092900	59416350	26450	26450	26450	26450	37
598	20250402	092800	58437700	26450	26450	26450	26450	197
599	20250402	092700	53227050	26500	26450	26500	26400	92
600	20250402	092600	50791000	26400	26400	26400	26400	7
601	20250402	092500	50606200	26350	26350	26350	26350	0
602	20250402	092400	50606200	26350	26350	26350	26350	1
603	20250402	092300	50579850	26450	26350	26450	26350	82
604	20250402	092200	48416550	26250	26250	26250	26250	92
605	20250402	092100	46001550	26250	26150	26250	26150	485
606	20250402	092000	33288800	26100	26100	26100	26100	3
607	20250402	091900	33210500	26150	26150	26150	26150	60
608	20250402	091800	31641500	26150	26200	26200	26150	167
609	20250402	091700	27269650	26200	26200	26200	26200	0
610	20250402	091600	27269650	26200	26200	26200	26200	0
611	20250402	091500	27269650	26200	26200	26200	26200	20
612	20250402	091400	26745650	26150	26150	26150	26150	0
613	20250402	091300	26745650	26150	26150	26150	26150	18
614	20250402	091200	26274950	26250	26250	26250	26250	0
615	20250402	091100	26274950	26250	26150	26250	26150	31
616	20250402	091000	25461900	26150	26150	26300	26100	267
617	20250402	090900	18476400	26200	26200	26200	26200	28
618	20250402	090800	17742800	26200	26200	26200	26200	0
619	20250402	090700	17742800	26200	26200	26200	26200	44
620	20250402	090600	16590000	26200	26400	26400	26200	59
621	20250402	090500	15043050	26200	26300	26350	26200	76
622	20250402	090400	13050950	26250	26250	26300	26200	117
623	20250402	090300	9977950	26250	26400	26400	26250	227
624	20250402	090200	3997600	26400	26400	26550	26400	39
625	20250402	090100	2966500	26300	26300	26300	26300	0
626	20250402	090000	2966500	26300	26500	26500	26300	112