KissMeData/445090/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	211800	871065200	27050	27050	27050	27050	900
3	20250404	211700	871065200	27050	27050	27050	27050	0
4	20250404	211600	871065200	27050	27050	27050	27050	0
5	20250404	211500	871065200	27050	27050	27050	27050	0
6	20250404	211400	871065200	27050	27050	27050	27050	0
7	20250404	211300	871065200	27050	27050	27050	27050	0
8	20250404	211200	871065200	27050	27050	27050	27050	0
9	20250404	211100	871065200	27050	27050	27050	27050	0
10	20250404	211000	871065200	27050	27050	27050	27050	0
11	20250404	210900	871065200	27050	27050	27050	27050	0
12	20250404	210800	871065200	27050	27050	27050	27050	0
13	20250404	210700	871065200	27050	27050	27050	27050	0
14	20250404	210600	871065200	27050	27050	27050	27050	0
15	20250404	210500	871065200	27050	27050	27050	27050	0
16	20250404	210400	871065200	27050	27050	27050	27050	0
17	20250404	210300	871065200	27050	27050	27050	27050	0
18	20250404	210200	871065200	27050	27050	27050	27050	0
19	20250404	210100	871065200	27050	27050	27050	27050	0
20	20250404	210000	871065200	27050	27050	27050	27050	0
21	20250404	205900	871065200	27050	27050	27050	27050	0
22	20250404	205800	871065200	27050	27050	27050	27050	0
23	20250404	205700	871065200	27050	27050	27050	27050	0
24	20250404	205600	871065200	27050	27050	27050	27050	0
25	20250404	205500	871065200	27050	27050	27050	27050	0
26	20250404	205400	871065200	27050	27050	27050	27050	0
27	20250404	205300	871065200	27050	27050	27050	27050	0
28	20250404	205200	871065200	27050	27050	27050	27050	0
29	20250404	205100	871065200	27050	27050	27050	27050	0
30	20250404	205000	871065200	27050	27050	27050	27050	0
31	20250404	204900	871065200	27050	27050	27050	27050	0
32	20250404	204800	871065200	27050	27050	27050	27050	900
33	20250404	204700	871065200	27050	27050	27050	27050	0
34	20250404	204600	871065200	27050	27050	27050	27050	0
35	20250404	204500	871065200	27050	27050	27050	27050	0
36	20250404	204400	871065200	27050	27050	27050	27050	0
37	20250404	204300	871065200	27050	27050	27050	27050	0
38	20250404	204200	871065200	27050	27050	27050	27050	0
39	20250404	204100	871065200	27050	27050	27050	27050	0
40	20250404	204000	871065200	27050	27050	27050	27050	0
41	20250404	203900	871065200	27050	27050	27050	27050	0
42	20250404	203800	871065200	27050	27050	27050	27050	0
43	20250404	203700	871065200	27050	27050	27050	27050	0
44	20250404	203600	871065200	27050	27050	27050	27050	0
45	20250404	203500	871065200	27050	27050	27050	27050	0
46	20250404	203400	871065200	27050	27050	27050	27050	0
47	20250404	203300	871065200	27050	27050	27050	27050	0
48	20250404	203200	871065200	27050	27050	27050	27050	0
49	20250404	203100	871065200	27050	27050	27050	27050	0
50	20250404	203000	871065200	27050	27050	27050	27050	0
51	20250404	202900	871065200	27050	27050	27050	27050	0
52	20250404	202800	871065200	27050	27050	27050	27050	0
53	20250404	202700	871065200	27050	27050	27050	27050	0
54	20250404	202600	871065200	27050	27050	27050	27050	0
55	20250404	202500	871065200	27050	27050	27050	27050	0
56	20250404	202400	871065200	27050	27050	27050	27050	0
57	20250404	202300	871065200	27050	27050	27050	27050	0
58	20250404	202200	871065200	27050	27050	27050	27050	0
59	20250404	202100	871065200	27050	27050	27050	27050	0
60	20250404	202000	871065200	27050	27050	27050	27050	0
61	20250404	201900	871065200	27050	27050	27050	27050	0
62	20250404	201800	871065200	27050	27050	27050	27050	900
63	20250404	201700	871065200	27050	27050	27050	27050	0
64	20250404	201600	871065200	27050	27050	27050	27050	0
65	20250404	201500	871065200	27050	27050	27050	27050	0
66	20250404	201400	871065200	27050	27050	27050	27050	0
67	20250404	201300	871065200	27050	27050	27050	27050	0
68	20250404	201200	871065200	27050	27050	27050	27050	0
69	20250404	201100	871065200	27050	27050	27050	27050	0
70	20250404	201000	871065200	27050	27050	27050	27050	0
71	20250404	200900	871065200	27050	27050	27050	27050	0
72	20250404	200800	871065200	27050	27050	27050	27050	0
73	20250404	200700	871065200	27050	27050	27050	27050	0
74	20250404	200600	871065200	27050	27050	27050	27050	0
75	20250404	200500	871065200	27050	27050	27050	27050	0
76	20250404	200400	871065200	27050	27050	27050	27050	0
77	20250404	200300	871065200	27050	27050	27050	27050	0
78	20250404	200200	871065200	27050	27050	27050	27050	0
79	20250404	200100	871065200	27050	27050	27050	27050	0
80	20250404	200000	871065200	27050	27050	27050	27050	0
81	20250404	195900	871065200	27050	27050	27050	27050	0
82	20250404	195800	871065200	27050	27050	27050	27050	0
83	20250404	195700	871065200	27050	27050	27050	27050	0
84	20250404	195600	871065200	27050	27050	27050	27050	0
85	20250404	195500	871065200	27050	27050	27050	27050	0
86	20250404	195400	871065200	27050	27050	27050	27050	0
87	20250404	195300	871065200	27050	27050	27050	27050	0
88	20250404	195200	871065200	27050	27050	27050	27050	0
89	20250404	195100	871065200	27050	27050	27050	27050	0
90	20250404	195000	871065200	27050	27050	27050	27050	0
91	20250404	194900	871065200	27050	27050	27050	27050	0
92	20250404	194800	871065200	27050	27050	27050	27050	900
93	20250404	194700	871065200	27050	27050	27050	27050	0
94	20250404	194600	871065200	27050	27050	27050	27050	0
95	20250404	194500	871065200	27050	27050	27050	27050	0
96	20250404	194400	871065200	27050	27050	27050	27050	0
97	20250404	194300	871065200	27050	27050	27050	27050	0
98	20250404	194200	871065200	27050	27050	27050	27050	0
99	20250404	194100	871065200	27050	27050	27050	27050	0
100	20250404	194000	871065200	27050	27050	27050	27050	0
101	20250404	193900	871065200	27050	27050	27050	27050	0
102	20250404	193800	871065200	27050	27050	27050	27050	0
103	20250404	193700	871065200	27050	27050	27050	27050	0
104	20250404	193600	871065200	27050	27050	27050	27050	0
105	20250404	193500	871065200	27050	27050	27050	27050	0
106	20250404	193400	871065200	27050	27050	27050	27050	0
107	20250404	193300	871065200	27050	27050	27050	27050	0
108	20250404	193200	871065200	27050	27050	27050	27050	0
109	20250404	193100	871065200	27050	27050	27050	27050	0
110	20250404	193000	871065200	27050	27050	27050	27050	0
111	20250404	192900	871065200	27050	27050	27050	27050	0
112	20250404	192800	871065200	27050	27050	27050	27050	0
113	20250404	192700	871065200	27050	27050	27050	27050	0
114	20250404	192600	871065200	27050	27050	27050	27050	0
115	20250404	192500	871065200	27050	27050	27050	27050	0
116	20250404	192400	871065200	27050	27050	27050	27050	0
117	20250404	192300	871065200	27050	27050	27050	27050	0
118	20250404	192200	871065200	27050	27050	27050	27050	0
119	20250404	192100	871065200	27050	27050	27050	27050	0
120	20250404	192000	871065200	27050	27050	27050	27050	0
121	20250404	191900	871065200	27050	27050	27050	27050	0
122	20250404	191800	871065200	27050	27050	27050	27050	900
123	20250404	191700	871065200	27050	27050	27050	27050	0
124	20250404	191600	871065200	27050	27050	27050	27050	0
125	20250404	191500	871065200	27050	27050	27050	27050	0
126	20250404	191400	871065200	27050	27050	27050	27050	0
127	20250404	191300	871065200	27050	27050	27050	27050	0
128	20250404	191200	871065200	27050	27050	27050	27050	0
129	20250404	191100	871065200	27050	27050	27050	27050	0
130	20250404	191000	871065200	27050	27050	27050	27050	0
131	20250404	190900	871065200	27050	27050	27050	27050	0
132	20250404	190800	871065200	27050	27050	27050	27050	0
133	20250404	190700	871065200	27050	27050	27050	27050	0
134	20250404	190600	871065200	27050	27050	27050	27050	0
135	20250404	190500	871065200	27050	27050	27050	27050	0
136	20250404	190400	871065200	27050	27050	27050	27050	0
137	20250404	190300	871065200	27050	27050	27050	27050	0
138	20250404	190200	871065200	27050	27050	27050	27050	0
139	20250404	190100	871065200	27050	27050	27050	27050	0
140	20250404	190000	871065200	27050	27050	27050	27050	0
141	20250404	185900	871065200	27050	27050	27050	27050	0
142	20250404	185800	871065200	27050	27050	27050	27050	0
143	20250404	185700	871065200	27050	27050	27050	27050	0
144	20250404	185600	871065200	27050	27050	27050	27050	0
145	20250404	185500	871065200	27050	27050	27050	27050	0
146	20250404	185400	871065200	27050	27050	27050	27050	0
147	20250404	185300	871065200	27050	27050	27050	27050	0
148	20250404	185200	871065200	27050	27050	27050	27050	0
149	20250404	185100	871065200	27050	27050	27050	27050	0
150	20250404	185000	871065200	27050	27050	27050	27050	0
151	20250404	184900	871065200	27050	27050	27050	27050	0
152	20250404	184800	871065200	27050	27050	27050	27050	900
153	20250404	184700	871065200	27050	27050	27050	27050	0
154	20250404	184600	871065200	27050	27050	27050	27050	0
155	20250404	184500	871065200	27050	27050	27050	27050	0
156	20250404	184400	871065200	27050	27050	27050	27050	0
157	20250404	184300	871065200	27050	27050	27050	27050	0
158	20250404	184200	871065200	27050	27050	27050	27050	0
159	20250404	184100	871065200	27050	27050	27050	27050	0
160	20250404	184000	871065200	27050	27050	27050	27050	0
161	20250404	183900	871065200	27050	27050	27050	27050	0
162	20250404	183800	871065200	27050	27050	27050	27050	0
163	20250404	183700	871065200	27050	27050	27050	27050	0
164	20250404	183600	871065200	27050	27050	27050	27050	0
165	20250404	183500	871065200	27050	27050	27050	27050	0
166	20250404	183400	871065200	27050	27050	27050	27050	0
167	20250404	183300	871065200	27050	27050	27050	27050	0
168	20250404	183200	871065200	27050	27050	27050	27050	0
169	20250404	183100	871065200	27050	27050	27050	27050	0
170	20250404	183000	871065200	27050	27050	27050	27050	0
171	20250404	182900	871065200	27050	27050	27050	27050	0
172	20250404	182800	871065200	27050	27050	27050	27050	0
173	20250404	182700	871065200	27050	27050	27050	27050	0
174	20250404	182600	871065200	27050	27050	27050	27050	0
175	20250404	182500	871065200	27050	27050	27050	27050	0
176	20250404	182400	871065200	27050	27050	27050	27050	0
177	20250404	182300	871065200	27050	27050	27050	27050	0
178	20250404	182200	871065200	27050	27050	27050	27050	0
179	20250404	182100	871065200	27050	27050	27050	27050	0
180	20250404	182000	871065200	27050	27050	27050	27050	0
181	20250404	181900	871065200	27050	27050	27050	27050	0
182	20250404	181800	871065200	27050	27050	27050	27050	900
183	20250404	181700	871065200	27050	27050	27050	27050	0
184	20250404	181600	871065200	27050	27050	27050	27050	0
185	20250404	181500	871065200	27050	27050	27050	27050	0
186	20250404	181400	871065200	27050	27050	27050	27050	0
187	20250404	181300	871065200	27050	27050	27050	27050	0
188	20250404	181200	871065200	27050	27050	27050	27050	0
189	20250404	181100	871065200	27050	27050	27050	27050	0
190	20250404	181000	871065200	27050	27050	27050	27050	0
191	20250404	180900	871065200	27050	27050	27050	27050	0
192	20250404	180800	871065200	27050	27050	27050	27050	0
193	20250404	180700	871065200	27050	27050	27050	27050	0
194	20250404	180600	871065200	27050	27050	27050	27050	0
195	20250404	180500	871065200	27050	27050	27050	27050	0
196	20250404	180400	871065200	27050	27050	27050	27050	0
197	20250404	180300	871065200	27050	27050	27050	27050	0
198	20250404	180200	871065200	27050	27050	27050	27050	0
199	20250404	180100	871065200	27050	27050	27050	27050	0
200	20250404	180000	871065200	27050	27050	27050	27050	0
201	20250404	175900	871065200	27050	27050	27050	27050	0
202	20250404	175800	871065200	27050	27050	27050	27050	0
203	20250404	175700	871065200	27050	27050	27050	27050	0
204	20250404	175600	871065200	27050	27050	27050	27050	0
205	20250404	175500	871065200	27050	27050	27050	27050	0
206	20250404	175400	871065200	27050	27050	27050	27050	0
207	20250404	175300	871065200	27050	27050	27050	27050	0
208	20250404	175200	871065200	27050	27050	27050	27050	0
209	20250404	175100	871065200	27050	27050	27050	27050	0
210	20250404	175000	871065200	27050	27050	27050	27050	0
211	20250404	174900	871065200	27050	27050	27050	27050	0
212	20250404	174800	871065200	27050	27050	27050	27050	900
213	20250404	174700	871065200	27050	27050	27050	27050	0
214	20250404	174600	871065200	27050	27050	27050	27050	0
215	20250404	174500	871065200	27050	27050	27050	27050	0
216	20250404	174400	871065200	27050	27050	27050	27050	0
217	20250404	174300	871065200	27050	27050	27050	27050	0
218	20250404	174200	871065200	27050	27050	27050	27050	0
219	20250404	174100	871065200	27050	27050	27050	27050	0
220	20250404	174000	871065200	27050	27050	27050	27050	0
221	20250404	173900	871065200	27050	27050	27050	27050	0
222	20250404	173800	871065200	27050	27050	27050	27050	0
223	20250404	173700	871065200	27050	27050	27050	27050	0
224	20250404	173600	871065200	27050	27050	27050	27050	0
225	20250404	173500	871065200	27050	27050	27050	27050	0
226	20250404	173400	871065200	27050	27050	27050	27050	0
227	20250404	173300	871065200	27050	27050	27050	27050	0
228	20250404	173200	871065200	27050	27050	27050	27050	0
229	20250404	173100	871065200	27050	27050	27050	27050	0
230	20250404	173000	871065200	27050	27050	27050	27050	0
231	20250404	172900	871065200	27050	27050	27050	27050	0
232	20250404	172800	871065200	27050	27050	27050	27050	0
233	20250404	172700	871065200	27050	27050	27050	27050	0
234	20250404	172600	871065200	27050	27050	27050	27050	0
235	20250404	172500	871065200	27050	27050	27050	27050	0
236	20250404	172400	871065200	27050	27050	27050	27050	0
237	20250404	172300	871065200	27050	27050	27050	27050	0
238	20250404	172200	871065200	27050	27050	27050	27050	0
239	20250404	172100	871065200	27050	27050	27050	27050	0
240	20250404	172000	871065200	27050	27050	27050	27050	0
241	20250404	171900	871065200	27050	27050	27050	27050	0
242	20250404	171800	871065200	27050	27050	27050	27050	900
243	20250404	171700	871065200	27050	27050	27050	27050	0
244	20250404	171600	871065200	27050	27050	27050	27050	0
245	20250404	171500	871065200	27050	27050	27050	27050	0
246	20250404	171400	871065200	27050	27050	27050	27050	0
247	20250404	171300	871065200	27050	27050	27050	27050	0
248	20250404	171200	871065200	27050	27050	27050	27050	0
249	20250404	171100	871065200	27050	27050	27050	27050	0
250	20250404	171000	871065200	27050	27050	27050	27050	0
251	20250404	170900	871065200	27050	27050	27050	27050	0
252	20250404	170800	871065200	27050	27050	27050	27050	0
253	20250404	170700	871065200	27050	27050	27050	27050	0
254	20250404	170600	871065200	27050	27050	27050	27050	0
255	20250404	170500	871065200	27050	27050	27050	27050	0
256	20250404	170400	871065200	27050	27050	27050	27050	0
257	20250404	170300	871065200	27050	27050	27050	27050	0
258	20250404	170200	871065200	27050	27050	27050	27050	0
259	20250404	170100	871065200	27050	27050	27050	27050	0
260	20250404	170000	871065200	27050	27050	27050	27050	0
261	20250404	165900	871065200	27050	27050	27050	27050	0
262	20250404	165800	871065200	27050	27050	27050	27050	0
263	20250404	165700	871065200	27050	27050	27050	27050	0
264	20250404	165600	871065200	27050	27050	27050	27050	0
265	20250404	165500	871065200	27050	27050	27050	27050	0
266	20250404	165400	871065200	27050	27050	27050	27050	0
267	20250404	165300	871065200	27050	27050	27050	27050	0
268	20250404	165200	871065200	27050	27050	27050	27050	0
269	20250404	165100	871065200	27050	27050	27050	27050	0
270	20250404	165000	871065200	27050	27050	27050	27050	0
271	20250404	164900	871065200	27050	27050	27050	27050	0
272	20250404	164800	871065200	27050	27050	27050	27050	900
273	20250404	164700	871065200	27050	27050	27050	27050	0
274	20250404	164600	871065200	27050	27050	27050	27050	0
275	20250404	164500	871065200	27050	27050	27050	27050	0
276	20250404	164400	871065200	27050	27050	27050	27050	0
277	20250404	164300	871065200	27050	27050	27050	27050	0
278	20250404	164200	871065200	27050	27050	27050	27050	0
279	20250404	164100	871065200	27050	27050	27050	27050	0
280	20250404	164000	871065200	27050	27050	27050	27050	0
281	20250404	163900	871065200	27050	27050	27050	27050	0
282	20250404	163800	871065200	27050	27050	27050	27050	0
283	20250404	163700	871065200	27050	27050	27050	27050	0
284	20250404	163600	871065200	27050	27050	27050	27050	0
285	20250404	163500	871065200	27050	27050	27050	27050	0
286	20250404	163400	871065200	27050	27050	27050	27050	0
287	20250404	163300	871065200	27050	27050	27050	27050	0
288	20250404	163200	871065200	27050	27050	27050	27050	0
289	20250404	163100	871065200	27050	27050	27050	27050	0
290	20250404	163000	871065200	27050	27050	27050	27050	0
291	20250404	162900	871065200	27050	27050	27050	27050	0
292	20250404	162800	871065200	27050	27050	27050	27050	0
293	20250404	162700	871065200	27050	27050	27050	27050	0
294	20250404	162600	871065200	27050	27050	27050	27050	0
295	20250404	162500	871065200	27050	27050	27050	27050	0
296	20250404	162400	871065200	27050	27050	27050	27050	0
297	20250404	162300	871065200	27050	27050	27050	27050	0
298	20250404	162200	871065200	27050	27050	27050	27050	0
299	20250404	162100	871065200	27050	27050	27050	27050	0
300	20250404	162000	871065200	27050	27050	27050	27050	0
301	20250404	161900	871065200	27050	27050	27050	27050	0
302	20250404	161800	871065200	27050	27050	27050	27050	900
303	20250404	161700	871065200	27050	27050	27050	27050	0
304	20250404	161600	871065200	27050	27050	27050	27050	0
305	20250404	161500	871065200	27050	27050	27050	27050	0
306	20250404	161400	871065200	27050	27050	27050	27050	0
307	20250404	161300	871065200	27050	27050	27050	27050	0
308	20250404	161200	871065200	27050	27050	27050	27050	0
309	20250404	161100	871065200	27050	27050	27050	27050	0
310	20250404	161000	871065200	27050	27050	27050	27050	0
311	20250404	160900	871065200	27050	27050	27050	27050	0
312	20250404	160800	871065200	27050	27050	27050	27050	0
313	20250404	160700	871065200	27050	27050	27050	27050	0
314	20250404	160600	871065200	27050	27050	27050	27050	0
315	20250404	160500	871065200	27050	27050	27050	27050	0
316	20250404	160400	871065200	27050	27050	27050	27050	0
317	20250404	160300	871065200	27050	27050	27050	27050	0
318	20250404	160200	871065200	27050	27050	27050	27050	0
319	20250404	160100	871065200	27050	27050	27050	27050	0
320	20250404	160000	871065200	27050	27050	27050	27050	0
321	20250404	155900	871065200	27050	27050	27050	27050	0
322	20250404	155800	871065200	27050	27050	27050	27050	0
323	20250404	155700	871065200	27050	27050	27050	27050	0
324	20250404	155600	871065200	27050	27050	27050	27050	0
325	20250404	155500	871065200	27050	27050	27050	27050	0
326	20250404	155400	871065200	27050	27050	27050	27050	0
327	20250404	155300	871065200	27050	27050	27050	27050	0
328	20250404	155200	871065200	27050	27050	27050	27050	0
329	20250404	155100	871065200	27050	27050	27050	27050	0
330	20250404	155000	871065200	27050	27050	27050	27050	0
331	20250404	154900	871065200	27050	27050	27050	27050	0
332	20250404	154800	871065200	27050	27050	27050	27050	900
333	20250404	154700	871065200	27050	27050	27050	27050	0
334	20250404	154600	871065200	27050	27050	27050	27050	0
335	20250404	154500	871065200	27050	27050	27050	27050	0
336	20250404	154400	871065200	27050	27050	27050	27050	0
337	20250404	154300	871065200	27050	27050	27050	27050	0
338	20250404	154200	871065200	27050	27050	27050	27050	0
339	20250404	154100	871065200	27050	27050	27050	27050	0
340	20250404	154000	871065200	27050	27050	27050	27050	0
341	20250404	153900	871065200	27050	27050	27050	27050	0
342	20250404	153800	871065200	27050	27050	27050	27050	0
343	20250404	153700	871065200	27050	27050	27050	27050	0
344	20250404	153600	871065200	27050	27050	27050	27050	0
345	20250404	153500	871065200	27050	27050	27050	27050	0
346	20250404	153400	871065200	27050	27050	27050	27050	0
347	20250404	153300	871065200	27050	27050	27050	27050	0
348	20250404	153200	871065200	27050	27050	27050	27050	0
349	20250404	153100	871065200	27050	27050	27050	27050	0
350	20250404	153000	871065200	27050	27050	27050	27050	900
351	20250404	152900	846720200	27100	27100	27100	27100	0
352	20250404	152800	846720200	27100	27100	27100	27100	0
353	20250404	152700	846720200	27100	27100	27100	27100	0
354	20250404	152600	846720200	27100	27100	27100	27100	0
355	20250404	152500	846720200	27100	27100	27100	27100	0
356	20250404	152400	846720200	27100	27100	27100	27100	0
357	20250404	152300	846720200	27100	27100	27100	27100	0
358	20250404	152200	846720200	27100	27100	27100	27100	0
359	20250404	152100	846720200	27100	27100	27100	27100	0
360	20250404	152000	846720200	27100	27100	27100	27100	0
361	20250404	151900	846720200	27100	26900	27100	26900	35
362	20250404	151800	845773100	26900	27000	27050	26900	354
363	20250404	151700	836214650	27000	26900	27000	26900	64
364	20250404	151600	834487650	26900	27000	27050	26900	67
365	20250404	151500	832677600	26900	26900	26900	26900	26
366	20250404	151400	831978200	26900	26950	27000	26900	218
367	20250404	151300	826106650	26900	26900	26950	26900	73
368	20250404	151200	824142600	26900	26900	26950	26900	127
369	20250404	151100	820723100	26900	26900	26900	26900	68
370	20250404	151000	818893900	26900	26950	26950	26900	172
371	20250404	150900	814261650	26950	26950	26950	26950	73
372	20250404	150800	812294300	27100	26950	27100	26950	97
373	20250404	150700	809676550	26950	26950	27000	26850	125
374	20250404	150600	806310550	26900	26900	26900	26900	61
375	20250404	150500	804669650	26900	26900	27000	26900	79
376	20250404	150400	802543450	26900	27000	27000	26900	128
377	20250404	150300	799096400	26950	26900	26950	26900	95
378	20250404	150200	796536850	26900	26900	26950	26900	22
379	20250404	150100	795944900	26850	26850	26950	26750	81
380	20250404	150000	793767200	26900	26750	26900	26750	25
381	20250404	145900	793097250	26750	26750	26750	26750	8
382	20250404	145800	792883250	26750	26800	26800	26750	92
383	20250404	145700	790422200	26850	26800	26850	26800	94
384	20250404	145600	787898650	26800	26800	26800	26800	33
385	20250404	145500	787014250	26800	26750	26800	26750	121
386	20250404	145400	783777350	26750	26750	26750	26700	36
387	20250404	145300	782814450	26750	26800	26800	26700	76
388	20250404	145200	780782200	26700	26800	26800	26700	35
389	20250404	145100	779844850	26850	26700	26850	26700	6
390	20250404	145000	779684500	26700	26600	26700	26600	8
391	20250404	144900	779471000	26700	26750	26750	26700	151
392	20250404	144800	775434350	26850	26850	26850	26850	5
393	20250404	144700	775300100	26850	26800	26850	26800	20
394	20250404	144600	774764000	26600	26600	26600	26600	4
395	20250404	144500	774657600	26850	26750	26850	26500	30
396	20250404	144400	773857450	26800	26600	26800	26500	200
397	20250404	144300	768516450	26600	26600	26600	26600	25
398	20250404	144200	767851450	26600	26600	26600	26600	2
399	20250404	144100	767798250	26600	26600	26600	26600	15
400	20250404	144000	767399250	26600	26350	26600	26350	64
401	20250404	143900	765698100	26350	26350	26350	26350	10
402	20250404	143800	765434600	26350	26350	26350	26350	17
403	20250404	143700	764986650	26750	26450	26750	26250	596
404	20250404	143600	749273500	26450	26500	26850	26450	219
405	20250404	143500	743438900	26500	26400	26500	26400	35
406	20250404	143400	742511600	26400	26400	26400	26400	5
407	20250404	143300	742379600	26400	26400	26400	26400	3
408	20250404	143200	742300400	26400	26400	26400	26400	5
409	20250404	143100	742168400	26400	26400	26400	26400	2
410	20250404	143000	742115600	26400	26400	26400	26400	12
411	20250404	142900	741798800	26350	26350	26350	26350	5
412	20250404	142800	741667050	26350	26350	26350	26350	29
413	20250404	142700	740902900	26550	26400	26550	26300	196
414	20250404	142600	735712850	26300	26300	26300	26300	5
415	20250404	142500	735581350	26300	26400	26400	26300	53
416	20250404	142400	734184050	26450	26450	26450	26450	0
417	20250404	142300	734184050	26450	26400	26450	26400	167
418	20250404	142200	729774750	26400	26400	26400	26400	20
419	20250404	142100	729246750	26400	26350	26400	26350	124
420	20250404	142000	725976500	26350	26350	26350	26350	5
421	20250404	141900	725844750	26250	26250	26250	26250	2
422	20250404	141800	725792250	26250	26250	26350	26250	5
423	20250404	141700	725660900	26250	26300	26300	26250	505
424	20250404	141600	712379500	26300	26300	26300	26300	10
425	20250404	141500	712116500	26300	26300	26300	26300	3
426	20250404	141400	712037600	26400	26400	26400	26350	68
427	20250404	141300	710244050	26400	26400	26400	26400	20
428	20250404	141200	709716050	26400	26350	26400	26350	81
429	20250404	141100	707579750	26350	26450	26450	26350	59
430	20250404	141000	706022250	26450	26350	26450	26350	6
431	20250404	140900	705864050	26450	26400	26450	26400	334
432	20250404	140800	697045850	26400	26400	26400	26400	1
433	20250404	140700	697019450	26350	26350	26350	26350	0
434	20250404	140600	697019450	26350	26400	26400	26350	163
435	20250404	140500	692724300	26400	26350	26400	26350	12
436	20250404	140400	692408050	26400	26400	26400	26300	458
437	20250404	140300	680361850	26300	26350	26350	26275	425
438	20250404	140200	669178150	26350	26400	26400	26350	213
439	20250404	140100	663555750	26425	26425	26425	26425	0
440	20250404	140000	663555750	26425	26400	26425	26400	39
441	20250404	135900	662526050	26400	26425	26425	26400	37
442	20250404	135800	661549200	26450	26450	26450	26450	0
443	20250404	135700	661549200	26450	26450	26450	26450	1
444	20250404	135600	661522750	26450	26450	26450	26450	0
445	20250404	135500	661522750	26450	26450	26450	26450	9
446	20250404	135400	661284700	26500	26500	26500	26500	0
447	20250404	135300	661284700	26500	26500	26500	26500	158
448	20250404	135200	657097700	26500	26500	26500	26500	1
449	20250404	135100	657071200	26500	26500	26500	26500	27
450	20250404	135000	656355700	26500	26500	26500	26500	190
451	20250404	134900	651320700	26550	26550	26550	26550	36
452	20250404	134800	650364900	26550	26600	26600	26550	23
453	20250404	134700	649753350	26550	26500	26550	26500	230
454	20250404	134600	643650850	26500	26500	26500	26500	1
455	20250404	134500	643624350	26400	26400	26400	26400	19
456	20250404	134400	643122750	26400	26500	26500	26400	272
457	20250404	134300	635937050	26500	26500	26500	26500	0
458	20250404	134200	635937050	26500	26500	26500	26500	0
459	20250404	134100	635937050	26500	26500	26500	26500	135
460	20250404	134000	632359550	26550	26550	26550	26550	111
461	20250404	133900	629412500	26550	26550	26550	26550	1
462	20250404	133800	629385950	26600	26600	26600	26600	33
463	20250404	133700	628508150	26550	26550	26550	26550	0
464	20250404	133600	628508150	26550	26550	26550	26550	0
465	20250404	133500	628508150	26550	26550	26550	26550	15
466	20250404	133400	628109900	26600	26650	26650	26600	102
467	20250404	133300	625393250	26700	26600	27000	26600	104
468	20250404	133200	622621400	26650	26600	26650	26550	83
469	20250404	133100	620414900	26600	26600	26600	26600	116
470	20250404	133000	617329300	26550	26550	26550	26550	8
471	20250404	132900	617116900	26600	26600	26600	26600	12
472	20250404	132800	616797700	26550	26550	26550	26550	7
473	20250404	132700	616611850	26600	26550	26600	26550	35
474	20250404	132600	615680900	26500	26500	26500	26500	7
475	20250404	132500	615495400	26550	26500	26550	26500	52
476	20250404	132400	614116750	26500	26500	26500	26450	12
477	20250404	132300	613799250	26500	26500	26500	26500	0
478	20250404	132200	613799250	26500	26450	26550	26400	47
479	20250404	132100	612556250	26500	26450	26500	26450	20
480	20250404	132000	612026400	26400	26400	26400	26400	7
481	20250404	131900	611841600	26400	26400	26400	26400	0
482	20250404	131800	611841600	26400	26400	26400	26400	130
483	20250404	131700	608409600	26400	26400	26400	26400	0
484	20250404	131600	608409600	26400	26400	26400	26400	7
485	20250404	131500	608224800	26450	26450	26450	26450	4
486	20250404	131400	608119000	26400	26400	26400	26400	100
487	20250404	131300	605479000	26400	26450	26500	26400	63
488	20250404	131200	603812850	26450	26400	26450	26400	24
489	20250404	131100	603178400	26400	26400	26400	26400	0
490	20250404	131000	603178400	26400	26400	26450	26400	87
491	20250404	130900	600881300	26450	26450	26450	26400	67
492	20250404	130800	599111000	26450	26400	26450	26400	9
493	20250404	130700	598873100	26400	26400	26400	26400	104
494	20250404	130600	596127500	26400	26400	26400	26400	0
495	20250404	130500	596127500	26400	26400	26400	26400	7
496	20250404	130400	595942700	26400	26400	26400	26400	14
497	20250404	130300	595573100	26400	26400	26400	26400	61
498	20250404	130200	593962700	26400	26400	26400	26400	1
499	20250404	130100	593936300	26400	26400	26450	26400	24
500	20250404	130000	593302300	26400	26400	26400	26400	0
501	20250404	125900	593302300	26400	26400	26400	26400	0
502	20250404	125800	593302300	26400	26350	26400	26350	358
503	20250404	125700	583867200	26400	26400	26400	26400	0
504	20250404	125600	583867200	26400	26400	26400	26400	20
505	20250404	125500	583339200	26400	26400	26400	26400	7
506	20250404	125400	583154400	26400	26400	26400	26400	6
507	20250404	125300	582996000	26350	26350	26350	26350	7
508	20250404	125200	582811550	26400	26400	26400	26400	0
509	20250404	125100	582811550	26400	26350	26400	26350	21
510	20250404	125000	582258150	26400	26400	26400	26400	54
511	20250404	124900	580832550	26400	26400	26400	26400	32
512	20250404	124800	579987750	26450	26450	26450	26450	1
513	20250404	124700	579961300	26400	26450	26450	26400	11
514	20250404	124600	579670800	26500	26450	26500	26450	11
515	20250404	124500	579379800	26450	26450	26450	26450	7
516	20250404	124400	579194650	26450	26400	26450	26400	224
517	20250404	124300	573276350	26450	26450	26450	26450	88
518	20250404	124200	570948750	26450	26450	26450	26450	0
519	20250404	124100	570948750	26450	26550	26550	26450	58
520	20250404	124000	569412500	26550	26550	26550	26550	0
521	20250404	123900	569412500	26550	26450	26550	26450	88
522	20250404	123800	567077850	26450	26450	26450	26450	10
523	20250404	123700	566813350	26450	26450	26450	26450	7
524	20250404	123600	566628200	26500	26500	26500	26500	3
525	20250404	123500	566548700	26500	26450	26500	26450	16
526	20250404	123400	566125300	26500	26550	26550	26500	102
527	20250404	123300	563422250	26550	26550	26550	26550	5
528	20250404	123200	563289500	26550	26500	26550	26500	62
529	20250404	123100	561646300	26500	26450	26500	26450	13
530	20250404	123000	561302300	26450	26400	26500	26400	15
531	20250404	122900	560905650	26500	26400	26500	26400	16
532	20250404	122800	560481750	26400	26400	26500	26350	139
533	20250404	122700	556812600	26400	26400	26400	26400	4
534	20250404	122600	556707000	26400	26450	26450	26400	6
535	20250404	122500	556548500	26400	26450	26450	26400	9
536	20250404	122400	556310650	26450	26500	26500	26400	50
537	20250404	122300	554988350	26500	26500	26500	26450	7
538	20250404	122200	554803050	26500	26550	26550	26450	8
539	20250404	122100	554591150	26550	26450	26550	26450	45
540	20250404	122000	553400800	26450	26450	26450	26400	82
541	20250404	121900	551235700	26450	26500	26500	26400	9
542	20250404	121800	550997800	26550	26500	26550	26400	70
543	20250404	121700	549146150	26450	26450	26550	26450	19
544	20250404	121600	548643300	26400	26550	26550	26400	82
545	20250404	121500	546478150	26450	26500	26600	26450	344
546	20250404	121400	537375400	26600	26650	26650	26500	17
547	20250404	121300	536923150	26650	26500	26650	26500	10
548	20250404	121200	536657250	26500	26650	26650	26450	120
549	20250404	121100	533477300	26650	26550	26650	26550	124
550	20250404	121000	530184400	26550	26550	26600	26550	94
551	20250404	120900	527687700	26700	26400	26700	26400	13
552	20250404	120800	527342700	26400	26550	26550	26400	388
553	20250404	120700	517067100	26550	26700	26700	26550	278
554	20250404	120600	509672750	26700	26700	26700	26700	44
555	20250404	120500	508497950	26800	26800	26800	26800	62
556	20250404	120400	506836350	26700	26800	26800	26700	123
557	20250404	120300	503550350	26750	26850	26900	26750	365
558	20250404	120200	493767500	26850	26850	26900	26850	77
559	20250404	120100	491699050	26850	26850	26850	26850	10
560	20250404	120000	491430550	26850	26850	26850	26800	45
561	20250404	115900	490224050	26850	26850	26850	26850	14
562	20250404	115800	489848150	26850	26850	26850	26850	12
563	20250404	115700	489525950	26850	26800	26850	26800	7
564	20250404	115600	489338200	26800	26950	26950	26800	30
565	20250404	115500	488530300	26850	26800	26850	26800	19
566	20250404	115400	488020400	26800	26800	26800	26800	4
567	20250404	115300	487913200	26900	26800	26900	26800	34
568	20250404	115200	486999000	26900	26850	26900	26800	216
569	20250404	115100	481199550	26950	26850	26950	26850	57
570	20250404	115000	479666500	27000	27050	27050	26900	89
571	20250404	114900	477272150	27100	27150	27150	26900	13
572	20250404	114800	476921650	27150	26900	27150	26900	9
573	20250404	114700	476678550	27150	26950	27150	26950	7
574	20250404	114600	476489300	27300	26850	27300	26850	127
575	20250404	114500	473041250	26950	26950	26950	26850	17
576	20250404	114400	472583950	26850	26900	26950	26850	152
577	20250404	114300	468501500	26900	27100	27100	26900	151
578	20250404	114200	464437650	27100	26950	27100	26950	7
579	20250404	114100	464248550	26950	27050	27150	26950	76
580	20250404	114000	462192400	26950	27050	27050	26950	16
581	20250404	113900	461761000	27050	27050	27050	27050	54
582	20250404	113800	460300300	27050	27050	27050	27050	6
583	20250404	113700	460138000	27050	27000	27050	26950	127
584	20250404	113600	456709400	27000	27000	27050	27000	16
585	20250404	113500	456277150	27050	26850	27050	26850	222
586	20250404	113400	450313900	26850	26850	26900	26850	61
587	20250404	113300	448674650	26750	26750	26750	26750	4
588	20250404	113200	448567650	26800	26900	26900	26800	513
589	20250404	113100	434793500	26850	26900	26900	26850	33
590	20250404	113000	433906950	26850	26850	26850	26850	4
591	20250404	112900	433799550	26950	26900	26950	26900	69
592	20250404	112800	431943250	26950	27000	27050	26950	233
593	20250404	112700	425645950	27200	27050	27200	27050	621
594	20250404	112600	408847150	27150	27100	27200	27100	25
595	20250404	112500	408167900	27200	27200	27200	27200	5
596	20250404	112400	408031900	27250	27250	27300	27250	155
597	20250404	112300	403807850	27250	27250	27250	27250	110
598	20250404	112200	400810350	27250	27250	27450	27250	133
599	20250404	112100	397176900	27250	27250	27250	27250	5
600	20250404	112000	397040650	27250	27400	27400	27250	50
601	20250404	111900	395671250	27450	27350	27450	27300	45
602	20250404	111800	394441100	27350	27550	27600	27350	116
603	20250404	111700	391245950	27550	27600	27600	27550	231
604	20250404	111600	384881700	27650	27700	27700	27650	8
605	20250404	111500	384660450	27750	27550	27750	27550	255
606	20250404	111400	377603200	27550	27300	27550	27300	14
607	20250404	111300	377219000	27250	27250	27250	27250	0
608	20250404	111200	377219000	27250	27400	27500	27150	137
609	20250404	111100	373482300	27650	27550	27650	27450	228
610	20250404	111000	367199850	27550	27500	27550	27500	52
611	20250404	110900	365769800	27400	27400	27450	27400	254
612	20250404	110800	358805350	27100	27300	27400	27100	230
613	20250404	110700	352521250	27300	27300	27300	27300	139
614	20250404	110600	348726550	27250	27200	27250	27200	56
615	20250404	110500	347200950	27050	27150	27150	27050	114
616	20250404	110400	344110250	27150	27100	27150	27100	12
617	20250404	110300	343784700	27250	27250	27250	27250	17
618	20250404	110200	343321450	27100	27150	27150	27050	179
619	20250404	110100	338462950	27250	27250	27250	27250	0
620	20250404	110000	338462950	27250	27250	27250	27250	17
621	20250404	105900	337999700	27250	27150	27250	27150	31
622	20250404	105800	337156100	27150	27150	27150	27150	7
623	20250404	105700	336966050	27150	27150	27150	27150	7
624	20250404	105600	336776000	27150	27150	27150	27150	0
625	20250404	105500	336776000	27150	27150	27150	27150	106
626	20250404	105400	333898100	27150	27150	27150	27150	0
627	20250404	105300	333898100	27150	27150	27200	27150	63
628	20250404	105200	332187600	27150	27050	27150	27050	14
629	20250404	105100	331808200	27050	27050	27100	27050	60
630	20250404	105000	330185100	27050	27000	27050	27000	54
631	20250404	104900	328726400	26950	26950	26950	26950	14
632	20250404	104800	328349100	27000	27000	27000	27000	0
633	20250404	104700	328349100	27000	27000	27000	27000	0
634	20250404	104600	328349100	27000	27000	27000	27000	1
635	20250404	104500	328322100	26850	26800	26850	26800	72
636	20250404	104400	326389300	26800	26800	26800	26800	0
637	20250404	104300	326389300	26800	26800	26800	26800	29
638	20250404	104200	325612100	26850	26850	26850	26850	16
639	20250404	104100	325182500	26850	26900	26900	26850	8
640	20250404	104000	324967650	26800	27000	27000	26800	729
641	20250404	103900	305380800	27000	27000	27000	27000	133
642	20250404	103800	301789800	27000	27000	27000	27000	5
643	20250404	103700	301654800	27000	27050	27050	27000	228
644	20250404	103600	295487750	27300	27300	27300	27300	1
645	20250404	103500	295460450	27200	27150	27300	27150	132
646	20250404	103400	291868800	27150	27150	27150	27150	81
647	20250404	103300	289669650	27150	27200	27200	27150	180
648	20250404	103200	284777150	27200	27200	27300	27200	60
649	20250404	103100	283144950	27450	27350	27450	27350	349
650	20250404	103000	273584950	27300	27150	27300	27150	313
651	20250404	102900	265061500	27200	27200	27200	27200	2
652	20250404	102800	265007100	27150	27150	27150	27150	34
653	20250404	102700	264084000	27200	27200	27200	27200	198
654	20250404	102600	258698400	27250	27300	27300	27250	11
655	20250404	102500	258398600	27200	27200	27200	27200	0
656	20250404	102400	258398600	27200	27400	27400	27150	140
657	20250404	102300	254568350	27300	27300	27300	27300	11
658	20250404	102200	254268050	27400	27350	27400	27150	390
659	20250404	102100	243613700	27250	27250	27250	27250	7
660	20250404	102000	243422950	27300	27250	27300	27250	160
661	20250404	101900	239055700	27200	27200	27200	27200	0
662	20250404	101800	239055700	27200	27200	27200	27200	2
663	20250404	101700	239001300	27200	27250	27250	27200	219
664	20250404	101600	233043750	27250	27250	27250	27250	106
665	20250404	101500	230155250	27250	27300	27300	27250	76
666	20250404	101400	228083950	27250	27250	27250	27250	0
667	20250404	101300	228083950	27250	27250	27250	27250	0
668	20250404	101200	228083950	27250	27250	27300	27250	43
669	20250404	101100	226912150	27250	27250	27250	27250	50
670	20250404	101000	225549650	27250	27250	27250	27200	109
671	20250404	100900	222580400	27250	27250	27250	27250	0
672	20250404	100800	222580400	27250	27250	27250	27250	0
673	20250404	100700	222580400	27250	27300	27300	27250	94
674	20250404	100600	220016700	27300	27300	27300	27300	1
675	20250404	100500	219989400	27250	27300	27300	27250	82
676	20250404	100400	217753850	27300	27300	27300	27300	96
677	20250404	100300	215133050	27350	27350	27350	27350	1
678	20250404	100200	215105700	27300	27300	27300	27300	42
679	20250404	100100	213959100	27300	27250	27300	27250	80
680	20250404	100000	211777600	27250	27300	27300	27250	8
681	20250404	095900	211559550	27250	27250	27250	27250	28
682	20250404	095800	210796550	27250	27250	27250	27250	0
683	20250404	095700	210796550	27250	27250	27250	27200	60
684	20250404	095600	209162500	27250	27300	27300	27250	112
685	20250404	095500	206110450	27300	27300	27300	27300	1
686	20250404	095400	206083150	27250	27250	27250	27250	137
687	20250404	095300	202349900	27250	27250	27250	27250	0
688	20250404	095200	202349900	27250	27250	27250	27250	314
689	20250404	095100	193793400	27200	27150	27200	27150	42
690	20250404	095000	192651050	27150	27150	27200	27150	9
691	20250404	094900	192406550	27150	27150	27150	27150	76
692	20250404	094800	190343150	27100	27150	27150	27100	1005
693	20250404	094700	163107350	27150	27100	27150	27100	188
694	20250404	094600	158009100	27100	27100	27100	27100	25
695	20250404	094500	157331600	27100	27100	27150	27100	20
696	20250404	094400	156789300	27100	27100	27100	27100	46
697	20250404	094300	155542700	27150	27200	27200	27150	9
698	20250404	094200	155298150	27200	27200	27200	27200	9
699	20250404	094100	155053350	27250	27200	27250	27200	7
700	20250404	094000	154862900	27200	27250	27250	27200	16
701	20250404	093900	154427200	27250	27200	27250	27200	234
702	20250404	093800	148061750	27150	27150	27200	27150	135
703	20250404	093700	144396100	27200	27100	27200	27100	114
704	20250404	093600	141301250	27050	27000	27050	27000	51
705	20250404	093500	139923550	27000	26850	27000	26750	74
706	20250404	093400	137929300	26750	26800	26850	26750	64
707	20250404	093300	136213250	26700	26750	26750	26700	10
708	20250404	093200	135946050	26750	26700	26750	26700	76
709	20250404	093100	133913650	26700	26750	26750	26700	12
710	20250404	093000	133592950	26700	26450	26700	26450	79
711	20250404	092900	131487300	26650	26650	26650	26650	35
712	20250404	092800	130554550	26450	26450	26550	26450	101
713	20250404	092700	127879200	26450	26450	26450	26450	6
714	20250404	092600	127720500	26450	26450	26450	26450	202
715	20250404	092500	122377600	26450	26400	26450	26350	502
716	20250404	092400	109124950	26450	26400	26450	26400	139
717	20250404	092300	105454550	26400	26300	26400	26300	51
718	20250404	092200	104113150	26300	26400	26400	26300	102
719	20250404	092100	101426450	26450	26500	26650	26450	186
720	20250404	092000	96496700	26500	26450	26500	26450	308
721	20250404	091900	88335150	26500	26300	26500	26300	152
722	20250404	091800	84319700	26400	26400	26400	26300	230
723	20250404	091700	78258900	26350	26350	26350	26350	33
724	20250404	091600	77389350	26350	26350	26350	26350	9
725	20250404	091500	77152200	26350	26350	26350	26250	138
726	20250404	091400	73521600	26350	26250	26350	26250	59
727	20250404	091300	71970000	26250	26250	26250	26200	461
728	20250404	091200	59883750	26250	26300	26300	26250	126
729	20250404	091100	56574600	26250	26300	26300	26250	39
730	20250404	091000	55549200	26300	26300	26300	26300	99
731	20250404	090900	52945500	26300	26300	26300	26300	42
732	20250404	090800	51840900	26250	26250	26250	26250	93
733	20250404	090700	49399650	26250	26250	26250	26250	150
734	20250404	090600	45462150	26250	26250	26300	26200	280
735	20250404	090500	38114900	26300	26250	26350	26250	96
736	20250404	090400	35591000	26250	26350	26350	26250	11
737	20250404	090300	35302000	26300	26300	26300	26300	0
738	20250404	090200	35302000	26300	26300	26300	26300	0
739	20250404	090100	35302000	26300	26300	26300	26250	109
740	20250404	090000	32435650	26200	26050	26200	26050	1245