KissMeData/475560/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	212800	622420900	27400	27400	27400	27400	884
3	20250411	212700	622420900	27400	27400	27400	27400	0
4	20250411	212600	622420900	27400	27400	27400	27400	0
5	20250411	212500	622420900	27400	27400	27400	27400	0
6	20250411	212400	622420900	27400	27400	27400	27400	0
7	20250411	212300	622420900	27400	27400	27400	27400	0
8	20250411	212200	622420900	27400	27400	27400	27400	0
9	20250411	212100	622420900	27400	27400	27400	27400	0
10	20250411	212000	622420900	27400	27400	27400	27400	0
11	20250411	211900	622420900	27400	27400	27400	27400	0
12	20250411	211800	622420900	27400	27400	27400	27400	0
13	20250411	211700	622420900	27400	27400	27400	27400	0
14	20250411	211600	622420900	27400	27400	27400	27400	0
15	20250411	211500	622420900	27400	27400	27400	27400	0
16	20250411	211400	622420900	27400	27400	27400	27400	0
17	20250411	211300	622420900	27400	27400	27400	27400	0
18	20250411	211200	622420900	27400	27400	27400	27400	0
19	20250411	211100	622420900	27400	27400	27400	27400	0
20	20250411	211000	622420900	27400	27400	27400	27400	0
21	20250411	210900	622420900	27400	27400	27400	27400	0
22	20250411	210800	622420900	27400	27400	27400	27400	0
23	20250411	210700	622420900	27400	27400	27400	27400	0
24	20250411	210600	622420900	27400	27400	27400	27400	0
25	20250411	210500	622420900	27400	27400	27400	27400	0
26	20250411	210400	622420900	27400	27400	27400	27400	0
27	20250411	210300	622420900	27400	27400	27400	27400	0
28	20250411	210200	622420900	27400	27400	27400	27400	0
29	20250411	210100	622420900	27400	27400	27400	27400	0
30	20250411	210000	622420900	27400	27400	27400	27400	0
31	20250411	205900	622420900	27400	27400	27400	27400	0
32	20250411	205800	622420900	27400	27400	27400	27400	884
33	20250411	205700	622420900	27400	27400	27400	27400	0
34	20250411	205600	622420900	27400	27400	27400	27400	0
35	20250411	205500	622420900	27400	27400	27400	27400	0
36	20250411	205400	622420900	27400	27400	27400	27400	0
37	20250411	205300	622420900	27400	27400	27400	27400	0
38	20250411	205200	622420900	27400	27400	27400	27400	0
39	20250411	205100	622420900	27400	27400	27400	27400	0
40	20250411	205000	622420900	27400	27400	27400	27400	0
41	20250411	204900	622420900	27400	27400	27400	27400	0
42	20250411	204800	622420900	27400	27400	27400	27400	0
43	20250411	204700	622420900	27400	27400	27400	27400	0
44	20250411	204600	622420900	27400	27400	27400	27400	0
45	20250411	204500	622420900	27400	27400	27400	27400	0
46	20250411	204400	622420900	27400	27400	27400	27400	0
47	20250411	204300	622420900	27400	27400	27400	27400	0
48	20250411	204200	622420900	27400	27400	27400	27400	0
49	20250411	204100	622420900	27400	27400	27400	27400	0
50	20250411	204000	622420900	27400	27400	27400	27400	0
51	20250411	203900	622420900	27400	27400	27400	27400	0
52	20250411	203800	622420900	27400	27400	27400	27400	0
53	20250411	203700	622420900	27400	27400	27400	27400	0
54	20250411	203600	622420900	27400	27400	27400	27400	0
55	20250411	203500	622420900	27400	27400	27400	27400	0
56	20250411	203400	622420900	27400	27400	27400	27400	0
57	20250411	203300	622420900	27400	27400	27400	27400	0
58	20250411	203200	622420900	27400	27400	27400	27400	0
59	20250411	203100	622420900	27400	27400	27400	27400	0
60	20250411	203000	622420900	27400	27400	27400	27400	0
61	20250411	202900	622420900	27400	27400	27400	27400	0
62	20250411	202800	622420900	27400	27400	27400	27400	884
63	20250411	202700	622420900	27400	27400	27400	27400	0
64	20250411	202600	622420900	27400	27400	27400	27400	0
65	20250411	202500	622420900	27400	27400	27400	27400	0
66	20250411	202400	622420900	27400	27400	27400	27400	0
67	20250411	202300	622420900	27400	27400	27400	27400	0
68	20250411	202200	622420900	27400	27400	27400	27400	0
69	20250411	202100	622420900	27400	27400	27400	27400	0
70	20250411	202000	622420900	27400	27400	27400	27400	0
71	20250411	201900	622420900	27400	27400	27400	27400	0
72	20250411	201800	622420900	27400	27400	27400	27400	0
73	20250411	201700	622420900	27400	27400	27400	27400	0
74	20250411	201600	622420900	27400	27400	27400	27400	0
75	20250411	201500	622420900	27400	27400	27400	27400	0
76	20250411	201400	622420900	27400	27400	27400	27400	0
77	20250411	201300	622420900	27400	27400	27400	27400	0
78	20250411	201200	622420900	27400	27400	27400	27400	0
79	20250411	201100	622420900	27400	27400	27400	27400	0
80	20250411	201000	622420900	27400	27400	27400	27400	0
81	20250411	200900	622420900	27400	27400	27400	27400	0
82	20250411	200800	622420900	27400	27400	27400	27400	0
83	20250411	200700	622420900	27400	27400	27400	27400	0
84	20250411	200600	622420900	27400	27400	27400	27400	0
85	20250411	200500	622420900	27400	27400	27400	27400	0
86	20250411	200400	622420900	27400	27400	27400	27400	0
87	20250411	200300	622420900	27400	27400	27400	27400	0
88	20250411	200200	622420900	27400	27400	27400	27400	0
89	20250411	200100	622420900	27400	27400	27400	27400	0
90	20250411	200000	622420900	27400	27400	27400	27400	0
91	20250411	195900	622420900	27400	27400	27400	27400	0
92	20250411	195800	622420900	27400	27400	27400	27400	884
93	20250411	195700	622420900	27400	27400	27400	27400	0
94	20250411	195600	622420900	27400	27400	27400	27400	0
95	20250411	195500	622420900	27400	27400	27400	27400	0
96	20250411	195400	622420900	27400	27400	27400	27400	0
97	20250411	195300	622420900	27400	27400	27400	27400	0
98	20250411	195200	622420900	27400	27400	27400	27400	0
99	20250411	195100	622420900	27400	27400	27400	27400	0
100	20250411	195000	622420900	27400	27400	27400	27400	0
101	20250411	194900	622420900	27400	27400	27400	27400	0
102	20250411	194800	622420900	27400	27400	27400	27400	0
103	20250411	194700	622420900	27400	27400	27400	27400	0
104	20250411	194600	622420900	27400	27400	27400	27400	0
105	20250411	194500	622420900	27400	27400	27400	27400	0
106	20250411	194400	622420900	27400	27400	27400	27400	0
107	20250411	194300	622420900	27400	27400	27400	27400	0
108	20250411	194200	622420900	27400	27400	27400	27400	0
109	20250411	194100	622420900	27400	27400	27400	27400	0
110	20250411	194000	622420900	27400	27400	27400	27400	0
111	20250411	193900	622420900	27400	27400	27400	27400	0
112	20250411	193800	622420900	27400	27400	27400	27400	0
113	20250411	193700	622420900	27400	27400	27400	27400	0
114	20250411	193600	622420900	27400	27400	27400	27400	0
115	20250411	193500	622420900	27400	27400	27400	27400	0
116	20250411	193400	622420900	27400	27400	27400	27400	0
117	20250411	193300	622420900	27400	27400	27400	27400	0
118	20250411	193200	622420900	27400	27400	27400	27400	0
119	20250411	193100	622420900	27400	27400	27400	27400	0
120	20250411	193000	622420900	27400	27400	27400	27400	0
121	20250411	192900	622420900	27400	27400	27400	27400	0
122	20250411	192800	622420900	27400	27400	27400	27400	884
123	20250411	192700	622420900	27400	27400	27400	27400	0
124	20250411	192600	622420900	27400	27400	27400	27400	0
125	20250411	192500	622420900	27400	27400	27400	27400	0
126	20250411	192400	622420900	27400	27400	27400	27400	0
127	20250411	192300	622420900	27400	27400	27400	27400	0
128	20250411	192200	622420900	27400	27400	27400	27400	0
129	20250411	192100	622420900	27400	27400	27400	27400	0
130	20250411	192000	622420900	27400	27400	27400	27400	0
131	20250411	191900	622420900	27400	27400	27400	27400	0
132	20250411	191800	622420900	27400	27400	27400	27400	0
133	20250411	191700	622420900	27400	27400	27400	27400	0
134	20250411	191600	622420900	27400	27400	27400	27400	0
135	20250411	191500	622420900	27400	27400	27400	27400	0
136	20250411	191400	622420900	27400	27400	27400	27400	0
137	20250411	191300	622420900	27400	27400	27400	27400	0
138	20250411	191200	622420900	27400	27400	27400	27400	0
139	20250411	191100	622420900	27400	27400	27400	27400	0
140	20250411	191000	622420900	27400	27400	27400	27400	0
141	20250411	190900	622420900	27400	27400	27400	27400	0
142	20250411	190800	622420900	27400	27400	27400	27400	0
143	20250411	190700	622420900	27400	27400	27400	27400	0
144	20250411	190600	622420900	27400	27400	27400	27400	0
145	20250411	190500	622420900	27400	27400	27400	27400	0
146	20250411	190400	622420900	27400	27400	27400	27400	0
147	20250411	190300	622420900	27400	27400	27400	27400	0
148	20250411	190200	622420900	27400	27400	27400	27400	0
149	20250411	190100	622420900	27400	27400	27400	27400	0
150	20250411	190000	622420900	27400	27400	27400	27400	0
151	20250411	185900	622420900	27400	27400	27400	27400	0
152	20250411	185800	622420900	27400	27400	27400	27400	884
153	20250411	185700	622420900	27400	27400	27400	27400	0
154	20250411	185600	622420900	27400	27400	27400	27400	0
155	20250411	185500	622420900	27400	27400	27400	27400	0
156	20250411	185400	622420900	27400	27400	27400	27400	0
157	20250411	185300	622420900	27400	27400	27400	27400	0
158	20250411	185200	622420900	27400	27400	27400	27400	0
159	20250411	185100	622420900	27400	27400	27400	27400	0
160	20250411	185000	622420900	27400	27400	27400	27400	0
161	20250411	184900	622420900	27400	27400	27400	27400	0
162	20250411	184800	622420900	27400	27400	27400	27400	0
163	20250411	184700	622420900	27400	27400	27400	27400	0
164	20250411	184600	622420900	27400	27400	27400	27400	0
165	20250411	184500	622420900	27400	27400	27400	27400	0
166	20250411	184400	622420900	27400	27400	27400	27400	0
167	20250411	184300	622420900	27400	27400	27400	27400	0
168	20250411	184200	622420900	27400	27400	27400	27400	0
169	20250411	184100	622420900	27400	27400	27400	27400	0
170	20250411	184000	622420900	27400	27400	27400	27400	0
171	20250411	183900	622420900	27400	27400	27400	27400	0
172	20250411	183800	622420900	27400	27400	27400	27400	0
173	20250411	183700	622420900	27400	27400	27400	27400	0
174	20250411	183600	622420900	27400	27400	27400	27400	0
175	20250411	183500	622420900	27400	27400	27400	27400	0
176	20250411	183400	622420900	27400	27400	27400	27400	0
177	20250411	183300	622420900	27400	27400	27400	27400	0
178	20250411	183200	622420900	27400	27400	27400	27400	0
179	20250411	183100	622420900	27400	27400	27400	27400	0
180	20250411	183000	622420900	27400	27400	27400	27400	0
181	20250411	182900	622420900	27400	27400	27400	27400	0
182	20250411	182800	622420900	27400	27400	27400	27400	884
183	20250411	182700	622420900	27400	27400	27400	27400	0
184	20250411	182600	622420900	27400	27400	27400	27400	0
185	20250411	182500	622420900	27400	27400	27400	27400	0
186	20250411	182400	622420900	27400	27400	27400	27400	0
187	20250411	182300	622420900	27400	27400	27400	27400	0
188	20250411	182200	622420900	27400	27400	27400	27400	0
189	20250411	182100	622420900	27400	27400	27400	27400	0
190	20250411	182000	622420900	27400	27400	27400	27400	0
191	20250411	181900	622420900	27400	27400	27400	27400	0
192	20250411	181800	622420900	27400	27400	27400	27400	0
193	20250411	181700	622420900	27400	27400	27400	27400	0
194	20250411	181600	622420900	27400	27400	27400	27400	0
195	20250411	181500	622420900	27400	27400	27400	27400	0
196	20250411	181400	622420900	27400	27400	27400	27400	0
197	20250411	181300	622420900	27400	27400	27400	27400	0
198	20250411	181200	622420900	27400	27400	27400	27400	0
199	20250411	181100	622420900	27400	27400	27400	27400	0
200	20250411	181000	622420900	27400	27400	27400	27400	0
201	20250411	180900	622420900	27400	27400	27400	27400	0
202	20250411	180800	622420900	27400	27400	27400	27400	0
203	20250411	180700	622420900	27400	27400	27400	27400	0
204	20250411	180600	622420900	27400	27400	27400	27400	0
205	20250411	180500	622420900	27400	27400	27400	27400	0
206	20250411	180400	622420900	27400	27400	27400	27400	0
207	20250411	180300	622420900	27400	27400	27400	27400	0
208	20250411	180200	622420900	27400	27400	27400	27400	0
209	20250411	180100	622420900	27400	27400	27400	27400	0
210	20250411	180000	622420900	27400	27400	27400	27400	0
211	20250411	175900	622420900	27400	27400	27400	27400	0
212	20250411	175800	622420900	27400	27400	27400	27400	884
213	20250411	175700	622420900	27400	27400	27400	27400	0
214	20250411	175600	622420900	27400	27400	27400	27400	0
215	20250411	175500	622420900	27400	27400	27400	27400	0
216	20250411	175400	622420900	27400	27400	27400	27400	0
217	20250411	175300	622420900	27400	27400	27400	27400	0
218	20250411	175200	622420900	27400	27400	27400	27400	0
219	20250411	175100	622420900	27400	27400	27400	27400	0
220	20250411	175000	622420900	27400	27400	27400	27400	0
221	20250411	174900	622420900	27400	27400	27400	27400	0
222	20250411	174800	622420900	27400	27400	27400	27400	0
223	20250411	174700	622420900	27400	27400	27400	27400	0
224	20250411	174600	622420900	27400	27400	27400	27400	0
225	20250411	174500	622420900	27400	27400	27400	27400	0
226	20250411	174400	622420900	27400	27400	27400	27400	0
227	20250411	174300	622420900	27400	27400	27400	27400	0
228	20250411	174200	622420900	27400	27400	27400	27400	0
229	20250411	174100	622420900	27400	27400	27400	27400	0
230	20250411	174000	622420900	27400	27400	27400	27400	0
231	20250411	173900	622420900	27400	27400	27400	27400	0
232	20250411	173800	622420900	27400	27400	27400	27400	0
233	20250411	173700	622420900	27400	27400	27400	27400	0
234	20250411	173600	622420900	27400	27400	27400	27400	0
235	20250411	173500	622420900	27400	27400	27400	27400	0
236	20250411	173400	622420900	27400	27400	27400	27400	0
237	20250411	173300	622420900	27400	27400	27400	27400	0
238	20250411	173200	622420900	27400	27400	27400	27400	0
239	20250411	173100	622420900	27400	27400	27400	27400	0
240	20250411	173000	622420900	27400	27400	27400	27400	0
241	20250411	172900	622420900	27400	27400	27400	27400	0
242	20250411	172800	622420900	27400	27400	27400	27400	884
243	20250411	172700	622420900	27400	27400	27400	27400	0
244	20250411	172600	622420900	27400	27400	27400	27400	0
245	20250411	172500	622420900	27400	27400	27400	27400	0
246	20250411	172400	622420900	27400	27400	27400	27400	0
247	20250411	172300	622420900	27400	27400	27400	27400	0
248	20250411	172200	622420900	27400	27400	27400	27400	0
249	20250411	172100	622420900	27400	27400	27400	27400	0
250	20250411	172000	622420900	27400	27400	27400	27400	0
251	20250411	171900	622420900	27400	27400	27400	27400	0
252	20250411	171800	622420900	27400	27400	27400	27400	0
253	20250411	171700	622420900	27400	27400	27400	27400	0
254	20250411	171600	622420900	27400	27400	27400	27400	0
255	20250411	171500	622420900	27400	27400	27400	27400	0
256	20250411	171400	622420900	27400	27400	27400	27400	0
257	20250411	171300	622420900	27400	27400	27400	27400	0
258	20250411	171200	622420900	27400	27400	27400	27400	0
259	20250411	171100	622420900	27400	27400	27400	27400	0
260	20250411	171000	622420900	27400	27400	27400	27400	0
261	20250411	170900	622420900	27400	27400	27400	27400	0
262	20250411	170800	622420900	27400	27400	27400	27400	0
263	20250411	170700	622420900	27400	27400	27400	27400	0
264	20250411	170600	622420900	27400	27400	27400	27400	0
265	20250411	170500	622420900	27400	27400	27400	27400	0
266	20250411	170400	622420900	27400	27400	27400	27400	0
267	20250411	170300	622420900	27400	27400	27400	27400	0
268	20250411	170200	622420900	27400	27400	27400	27400	0
269	20250411	170100	622420900	27400	27400	27400	27400	0
270	20250411	170000	622420900	27400	27400	27400	27400	0
271	20250411	165900	622420900	27400	27400	27400	27400	0
272	20250411	165800	622420900	27400	27400	27400	27400	884
273	20250411	165700	622420900	27400	27400	27400	27400	0
274	20250411	165600	622420900	27400	27400	27400	27400	0
275	20250411	165500	622420900	27400	27400	27400	27400	0
276	20250411	165400	622420900	27400	27400	27400	27400	0
277	20250411	165300	622420900	27400	27400	27400	27400	0
278	20250411	165200	622420900	27400	27400	27400	27400	0
279	20250411	165100	622420900	27400	27400	27400	27400	0
280	20250411	165000	622420900	27400	27400	27400	27400	0
281	20250411	164900	622420900	27400	27400	27400	27400	0
282	20250411	164800	622420900	27400	27400	27400	27400	0
283	20250411	164700	622420900	27400	27400	27400	27400	0
284	20250411	164600	622420900	27400	27400	27400	27400	0
285	20250411	164500	622420900	27400	27400	27400	27400	0
286	20250411	164400	622420900	27400	27400	27400	27400	0
287	20250411	164300	622420900	27400	27400	27400	27400	0
288	20250411	164200	622420900	27400	27400	27400	27400	0
289	20250411	164100	622420900	27400	27400	27400	27400	0
290	20250411	164000	622420900	27400	27400	27400	27400	0
291	20250411	163900	622420900	27400	27400	27400	27400	0
292	20250411	163800	622420900	27400	27400	27400	27400	0
293	20250411	163700	622420900	27400	27400	27400	27400	0
294	20250411	163600	622420900	27400	27400	27400	27400	0
295	20250411	163500	622420900	27400	27400	27400	27400	0
296	20250411	163400	622420900	27400	27400	27400	27400	0
297	20250411	163300	622420900	27400	27400	27400	27400	0
298	20250411	163200	622420900	27400	27400	27400	27400	0
299	20250411	163100	622420900	27400	27400	27400	27400	0
300	20250411	163000	622420900	27400	27400	27400	27400	0
301	20250411	162900	622420900	27400	27400	27400	27400	0
302	20250411	162800	622420900	27400	27400	27400	27400	884
303	20250411	162700	622420900	27400	27400	27400	27400	0
304	20250411	162600	622420900	27400	27400	27400	27400	0
305	20250411	162500	622420900	27400	27400	27400	27400	0
306	20250411	162400	622420900	27400	27400	27400	27400	0
307	20250411	162300	622420900	27400	27400	27400	27400	0
308	20250411	162200	622420900	27400	27400	27400	27400	0
309	20250411	162100	622420900	27400	27400	27400	27400	0
310	20250411	162000	622420900	27400	27400	27400	27400	0
311	20250411	161900	622420900	27400	27400	27400	27400	0
312	20250411	161800	622420900	27400	27400	27400	27400	0
313	20250411	161700	622420900	27400	27400	27400	27400	0
314	20250411	161600	622420900	27400	27400	27400	27400	0
315	20250411	161500	622420900	27400	27400	27400	27400	0
316	20250411	161400	622420900	27400	27400	27400	27400	0
317	20250411	161300	622420900	27400	27400	27400	27400	0
318	20250411	161200	622420900	27400	27400	27400	27400	0
319	20250411	161100	622420900	27400	27400	27400	27400	0
320	20250411	161000	622420900	27400	27400	27400	27400	0
321	20250411	160900	622420900	27400	27400	27400	27400	0
322	20250411	160800	622420900	27400	27400	27400	27400	0
323	20250411	160700	622420900	27400	27400	27400	27400	0
324	20250411	160600	622420900	27400	27400	27400	27400	0
325	20250411	160500	622420900	27400	27400	27400	27400	0
326	20250411	160400	622420900	27400	27400	27400	27400	0
327	20250411	160300	622420900	27400	27400	27400	27400	0
328	20250411	160200	622420900	27400	27400	27400	27400	0
329	20250411	160100	622420900	27400	27400	27400	27400	0
330	20250411	160000	622420900	27400	27400	27400	27400	0
331	20250411	155900	622420900	27400	27400	27400	27400	0
332	20250411	155800	622420900	27400	27400	27400	27400	884
333	20250411	155700	622420900	27400	27400	27400	27400	0
334	20250411	155600	622420900	27400	27400	27400	27400	0
335	20250411	155500	622420900	27400	27400	27400	27400	0
336	20250411	155400	622420900	27400	27400	27400	27400	0
337	20250411	155300	622420900	27400	27400	27400	27400	0
338	20250411	155200	622420900	27400	27400	27400	27400	0
339	20250411	155100	622420900	27400	27400	27400	27400	0
340	20250411	155000	622420900	27400	27400	27400	27400	0
341	20250411	154900	622420900	27400	27400	27400	27400	0
342	20250411	154800	622420900	27400	27400	27400	27400	0
343	20250411	154700	622420900	27400	27400	27400	27400	0
344	20250411	154600	622420900	27400	27400	27400	27400	0
345	20250411	154500	622420900	27400	27400	27400	27400	0
346	20250411	154400	622420900	27400	27400	27400	27400	0
347	20250411	154300	622420900	27400	27400	27400	27400	0
348	20250411	154200	622420900	27400	27400	27400	27400	0
349	20250411	154100	622420900	27400	27400	27400	27400	0
350	20250411	154000	622420900	27400	27400	27400	27400	0
351	20250411	153900	622420900	27400	27400	27400	27400	0
352	20250411	153800	622420900	27400	27400	27400	27400	0
353	20250411	153700	622420900	27400	27400	27400	27400	0
354	20250411	153600	622420900	27400	27400	27400	27400	0
355	20250411	153500	622420900	27400	27400	27400	27400	0
356	20250411	153400	622420900	27400	27400	27400	27400	0
357	20250411	153300	622420900	27400	27400	27400	27400	0
358	20250411	153200	622420900	27400	27400	27400	27400	0
359	20250411	153100	622420900	27400	27400	27400	27400	0
360	20250411	153000	622420900	27400	27400	27400	27400	884
361	20250411	152900	598199300	27450	27450	27450	27450	0
362	20250411	152800	598199300	27450	27450	27450	27450	0
363	20250411	152700	598199300	27450	27450	27450	27450	0
364	20250411	152600	598199300	27450	27450	27450	27450	0
365	20250411	152500	598199300	27450	27450	27450	27450	0
366	20250411	152400	598199300	27450	27450	27450	27450	0
367	20250411	152300	598199300	27450	27450	27450	27450	0
368	20250411	152200	598199300	27450	27450	27450	27450	0
369	20250411	152100	598199300	27450	27450	27450	27450	0
370	20250411	152000	598199300	27450	27450	27450	27450	0
371	20250411	151900	598199300	27450	27300	27450	27300	2223
372	20250411	151800	537282600	27400	27350	27400	27350	170
373	20250411	151700	532632150	27350	27350	27350	27350	200
374	20250411	151600	527162150	27400	27350	27400	27350	17
375	20250411	151500	526696850	27350	27350	27350	27350	0
376	20250411	151400	526696850	27350	27400	27400	27350	393
377	20250411	151300	515948250	27350	27350	27350	27350	0
378	20250411	151200	515948250	27350	27350	27350	27350	0
379	20250411	151100	515948250	27350	27350	27350	27350	0
380	20250411	151000	515948250	27350	27350	27350	27350	1
381	20250411	150900	515920900	27400	27400	27400	27400	0
382	20250411	150800	515920900	27400	27400	27400	27400	6
383	20250411	150700	515756500	27400	27400	27400	27400	8
384	20250411	150600	515537300	27350	27350	27350	27350	0
385	20250411	150500	515537300	27350	27350	27350	27350	0
386	20250411	150400	515537300	27350	27400	27400	27350	75
387	20250411	150300	513482850	27400	27400	27400	27400	144
388	20250411	150200	509537250	27400	27400	27400	27400	101
389	20250411	150100	506769850	27400	27400	27400	27400	0
390	20250411	150000	506769850	27400	27350	27400	27350	4
391	20250411	145900	506660400	27350	27350	27350	27350	3
392	20250411	145800	506578350	27400	27400	27400	27400	2
393	20250411	145700	506523550	27400	27400	27400	27400	0
394	20250411	145600	506523550	27400	27400	27400	27400	0
395	20250411	145500	506523550	27400	27400	27400	27400	0
396	20250411	145400	506523550	27400	27400	27400	27400	15
397	20250411	145300	506112550	27350	27350	27350	27350	0
398	20250411	145200	506112550	27350	27350	27350	27350	0
399	20250411	145100	506112550	27350	27350	27350	27350	0
400	20250411	145000	506112550	27350	27350	27350	27350	1
401	20250411	144900	506085200	27350	27350	27350	27350	2
402	20250411	144800	506030500	27350	27350	27350	27350	1
403	20250411	144700	506003150	27400	27350	27400	27350	22
404	20250411	144600	505401350	27400	27400	27400	27400	0
405	20250411	144500	505401350	27400	27400	27400	27400	0
406	20250411	144400	505401350	27400	27400	27400	27400	0
407	20250411	144300	505401350	27400	27400	27400	27400	10
408	20250411	144200	505127350	27400	27400	27400	27400	23
409	20250411	144100	504497150	27350	27350	27350	27350	0
410	20250411	144000	504497150	27350	27350	27350	27350	0
411	20250411	143900	504497150	27350	27350	27350	27350	2
412	20250411	143800	504442450	27350	27350	27350	27350	1
413	20250411	143700	504415100	27350	27350	27350	27350	2
414	20250411	143600	504360400	27350	27350	27350	27350	1
415	20250411	143500	504333050	27400	27400	27400	27400	0
416	20250411	143400	504333050	27400	27400	27400	27400	0
417	20250411	143300	504333050	27400	27400	27400	27400	0
418	20250411	143200	504333050	27400	27400	27400	27400	0
419	20250411	143100	504333050	27400	27400	27400	27400	4
420	20250411	143000	504223450	27400	27400	27400	27400	0
421	20250411	142900	504223450	27400	27400	27400	27400	5
422	20250411	142800	504086450	27350	27350	27350	27350	0
423	20250411	142700	504086450	27350	27350	27350	27350	67
424	20250411	142600	502254000	27400	27400	27400	27400	1
425	20250411	142500	502226600	27350	27350	27350	27350	1
426	20250411	142400	502199250	27350	27350	27350	27350	1
427	20250411	142300	502171900	27350	27350	27350	27350	0
428	20250411	142200	502171900	27350	27350	27350	27350	0
429	20250411	142100	502171900	27350	27350	27350	27350	0
430	20250411	142000	502171900	27350	27300	27350	27300	361
431	20250411	141900	492311550	27300	27300	27300	27300	0
432	20250411	141800	492311550	27300	27300	27300	27300	0
433	20250411	141700	492311550	27300	27300	27300	27300	148
434	20250411	141600	488271150	27350	27350	27350	27350	118
435	20250411	141500	485043850	27300	27300	27300	27300	0
436	20250411	141400	485043850	27300	27300	27300	27300	3
437	20250411	141300	484961950	27300	27300	27300	27300	0
438	20250411	141200	484961950	27300	27300	27300	27300	101
439	20250411	141100	482204650	27300	27300	27300	27300	439
440	20250411	141000	470219950	27350	27350	27350	27350	1
441	20250411	140900	470192600	27350	27300	27350	27300	107
442	20250411	140800	467271250	27350	27350	27350	27350	0
443	20250411	140700	467271250	27350	27350	27350	27350	1
444	20250411	140600	467243900	27300	27300	27300	27300	0
445	20250411	140500	467243900	27300	27300	27300	27300	0
446	20250411	140400	467243900	27300	27300	27300	27300	2
447	20250411	140300	467189300	27350	27300	27350	27300	98
448	20250411	140200	464510000	27300	27350	27350	27300	6
449	20250411	140100	464345950	27300	27300	27300	27300	1
450	20250411	140000	464318650	27350	27350	27350	27350	20
451	20250411	135900	463771650	27350	27350	27350	27350	0
452	20250411	135800	463771650	27350	27350	27350	27350	0
453	20250411	135700	463771650	27350	27350	27350	27350	18
454	20250411	135600	463279350	27350	27350	27350	27350	0
455	20250411	135500	463279350	27350	27350	27350	27350	0
456	20250411	135400	463279350	27350	27350	27350	27350	0
457	20250411	135300	463279350	27350	27350	27350	27350	124
458	20250411	135200	459887950	27350	27350	27350	27350	57
459	20250411	135100	458329000	27350	27350	27350	27350	28
460	20250411	135000	457563200	27350	27350	27350	27350	0
461	20250411	134900	457563200	27350	27350	27350	27350	0
462	20250411	134800	457563200	27350	27350	27350	27350	19
463	20250411	134700	457043550	27350	27350	27350	27350	39
464	20250411	134600	455976900	27350	27350	27350	27350	16
465	20250411	134500	455539300	27350	27350	27350	27350	0
466	20250411	134400	455539300	27350	27300	27350	27300	121
467	20250411	134300	452234400	27250	27250	27250	27250	5
468	20250411	134200	452098150	27300	27250	27300	27250	174
469	20250411	134100	447348100	27200	27300	27300	27000	2308
470	20250411	134000	384855350	27300	27350	27350	27300	636
471	20250411	133900	367464300	27350	27300	27350	27300	77
472	20250411	133800	365360750	27250	27250	27250	27250	0
473	20250411	133700	365360750	27250	27250	27250	27250	1
474	20250411	133600	365333500	27300	27300	27300	27300	5
475	20250411	133500	365197000	27300	27250	27300	27250	13
476	20250411	133400	364842250	27350	27350	27350	27350	0
477	20250411	133300	364842250	27350	27350	27350	27350	11
478	20250411	133200	364541400	27350	27300	27350	27300	437
479	20250411	133100	352606100	27300	27300	27300	27300	58
480	20250411	133000	351022700	27300	27300	27300	27300	3
481	20250411	132900	350940800	27250	27250	27250	27250	2
482	20250411	132800	350886300	27200	27200	27200	27200	1
483	20250411	132700	350859100	27300	27300	27300	27300	2
484	20250411	132600	350804500	27300	27200	27300	27200	21
485	20250411	132500	350232050	27200	27300	27300	27200	1923
486	20250411	132400	297818900	27300	27300	27300	27300	0
487	20250411	132300	297818900	27300	27300	27300	27300	0
488	20250411	132200	297818900	27300	27300	27300	27300	10
489	20250411	132100	297545900	27350	27350	27350	27350	1
490	20250411	132000	297518550	27300	27300	27300	27300	0
491	20250411	131900	297518550	27300	27300	27300	27300	14
492	20250411	131800	297136350	27300	27300	27300	27300	0
493	20250411	131700	297136350	27300	27300	27300	27300	8
494	20250411	131600	296917950	27300	27300	27300	27300	281
495	20250411	131500	289246650	27350	27350	27350	27350	145
496	20250411	131400	285280900	27300	27300	27300	27300	0
497	20250411	131300	285280900	27300	27300	27300	27300	1
498	20250411	131200	285253600	27300	27300	27300	27300	0
499	20250411	131100	285253600	27300	27300	27300	27300	0
500	20250411	131000	285253600	27300	27300	27300	27300	0
501	20250411	130900	285253600	27300	27300	27300	27300	0
502	20250411	130800	285253600	27300	27300	27300	27300	0
503	20250411	130700	285253600	27300	27300	27300	27300	1
504	20250411	130600	285226300	27300	27300	27300	27300	12
505	20250411	130500	284898700	27300	27300	27300	27300	1
506	20250411	130400	284871400	27350	27350	27350	27350	54
507	20250411	130300	283394500	27350	27350	27350	27350	0
508	20250411	130200	283394500	27350	27300	27350	27300	11
509	20250411	130100	283093900	27300	27300	27300	27300	1
510	20250411	130000	283066600	27350	27350	27350	27350	1
511	20250411	125900	283039250	27300	27300	27300	27300	0
512	20250411	125800	283039250	27300	27300	27300	27300	0
513	20250411	125700	283039250	27300	27300	27300	27300	0
514	20250411	125600	283039250	27300	27300	27300	27300	2
515	20250411	125500	282984650	27300	27300	27300	27300	4
516	20250411	125400	282875450	27300	27300	27300	27300	1
517	20250411	125300	282848150	27300	27300	27300	27300	0
518	20250411	125200	282848150	27300	27300	27300	27300	553
519	20250411	125100	267751250	27350	27350	27350	27350	0
520	20250411	125000	267751250	27350	27350	27350	27350	6
521	20250411	124900	267587150	27350	27300	27350	27300	4
522	20250411	124800	267477800	27350	27350	27350	27350	0
523	20250411	124700	267477800	27350	27350	27350	27350	1
524	20250411	124600	267450450	27350	27350	27350	27350	21
525	20250411	124500	266876100	27350	27300	27350	27300	29
526	20250411	124400	266083900	27300	27300	27300	27300	1
527	20250411	124300	266056600	27300	27300	27300	27300	2
528	20250411	124200	266002000	27300	27350	27350	27300	62
529	20250411	124100	264306450	27300	27300	27300	27300	147
530	20250411	124000	260293350	27300	27300	27300	27300	0
531	20250411	123900	260293350	27300	27300	27300	27300	0
532	20250411	123800	260293350	27300	27300	27300	27300	0
533	20250411	123700	260293350	27300	27300	27300	27300	11
534	20250411	123600	259993050	27300	27300	27300	27300	9
535	20250411	123500	259747350	27300	27300	27300	27300	1
536	20250411	123400	259720050	27300	27300	27300	27300	14
537	20250411	123300	259337850	27300	27300	27300	27300	1
538	20250411	123200	259310550	27300	27300	27300	27300	1
539	20250411	123100	259283250	27300	27250	27300	27250	149
540	20250411	123000	255215600	27300	27250	27300	27250	64
541	20250411	122900	253471350	27250	27250	27250	27250	0
542	20250411	122800	253471350	27250	27250	27250	27250	0
543	20250411	122700	253471350	27250	27250	27250	27250	35
544	20250411	122600	252517600	27200	27250	27250	27200	13
545	20250411	122500	252163450	27200	27200	27200	27200	0
546	20250411	122400	252163450	27200	27200	27200	27200	19
547	20250411	122300	251646650	27200	27200	27200	27200	4
548	20250411	122200	251537850	27200	27200	27200	27200	0
549	20250411	122100	251537850	27200	27200	27200	27200	2
550	20250411	122000	251483450	27250	27200	27250	27200	8
551	20250411	121900	251265500	27250	27200	27250	27200	3
552	20250411	121800	251183800	27250	27250	27250	27250	0
553	20250411	121700	251183800	27250	27250	27250	27250	47
554	20250411	121600	249903050	27250	27250	27250	27250	91
555	20250411	121500	247423300	27300	27300	27300	27300	0
556	20250411	121400	247423300	27300	27250	27300	27250	120
557	20250411	121300	244153200	27200	27200	27200	27200	1
558	20250411	121200	244126000	27200	27200	27200	27200	0
559	20250411	121100	244126000	27200	27200	27200	27200	0
560	20250411	121000	244126000	27200	27200	27200	27200	1
561	20250411	120900	244098800	27200	27200	27200	27200	0
562	20250411	120800	244098800	27200	27250	27250	27200	24
563	20250411	120700	243444900	27250	27200	27250	27200	272
564	20250411	120600	236046450	27200	27200	27200	27200	0
565	20250411	120500	236046450	27200	27200	27250	27200	77
566	20250411	120400	233952000	27200	27200	27200	27200	0
567	20250411	120300	233952000	27200	27150	27200	27150	112
568	20250411	120200	230907500	27150	27150	27150	27150	1
569	20250411	120100	230880350	27200	27200	27200	27200	0
570	20250411	120000	230880350	27200	27200	27200	27200	64
571	20250411	115900	229139550	27150	27150	27150	27150	0
572	20250411	115800	229139550	27150	27150	27150	27150	1
573	20250411	115700	229112400	27150	27150	27150	27150	0
574	20250411	115600	229112400	27150	27150	27150	27150	1
575	20250411	115500	229085250	27150	27150	27150	27150	0
576	20250411	115400	229085250	27150	27150	27150	27150	4
577	20250411	115300	228976650	27150	27150	27150	27150	0
578	20250411	115200	228976650	27150	27150	27150	27150	0
579	20250411	115100	228976650	27150	27150	27150	27150	1
580	20250411	115000	228949500	27200	27200	27200	27200	96
581	20250411	114900	226338300	27200	27150	27200	27150	38
582	20250411	114800	225305450	27150	27150	27150	27150	0
583	20250411	114700	225305450	27150	27150	27200	27150	137
584	20250411	114600	221585750	27150	27150	27150	27150	1
585	20250411	114500	221558600	27150	27150	27150	27150	16
586	20250411	114400	221124200	27150	27150	27150	27150	10
587	20250411	114300	220852700	27150	27150	27150	27150	0
588	20250411	114200	220852700	27150	27150	27150	27150	0
589	20250411	114100	220852700	27150	27150	27150	27150	22
590	20250411	114000	220255400	27150	27150	27150	27150	0
591	20250411	113900	220255400	27150	27150	27150	27150	0
592	20250411	113800	220255400	27150	27200	27200	27150	21
593	20250411	113700	219684250	27200	27200	27200	27200	3
594	20250411	113600	219602650	27200	27150	27200	27150	2
595	20250411	113500	219548300	27150	27150	27150	27150	1
596	20250411	113400	219521150	27200	27150	27200	27150	21
597	20250411	113300	218950000	27200	27200	27200	27200	0
598	20250411	113200	218950000	27200	27150	27200	27150	60
599	20250411	113100	217320950	27200	27200	27200	27200	2
600	20250411	113000	217266550	27200	27200	27200	27200	0
601	20250411	112900	217266550	27200	27200	27200	27200	0
602	20250411	112800	217266550	27200	27200	27200	27200	0
603	20250411	112700	217266550	27200	27200	27200	27200	5
604	20250411	112600	217130550	27150	27150	27150	27150	2
605	20250411	112500	217076250	27150	27150	27150	27150	0
606	20250411	112400	217076250	27150	27150	27150	27150	87
607	20250411	112300	214714200	27100	27100	27100	27100	1
608	20250411	112200	214687100	27100	27100	27100	27100	2
609	20250411	112100	214632900	27150	27150	27150	27150	0
610	20250411	112000	214632900	27150	27150	27150	27150	0
611	20250411	111900	214632900	27150	27150	27150	27150	2
612	20250411	111800	214578600	27150	27150	27150	27150	0
613	20250411	111700	214578600	27150	27150	27150	27150	1
614	20250411	111600	214551450	27150	27150	27150	27150	3
615	20250411	111500	214470000	27100	27100	27100	27100	0
616	20250411	111400	214470000	27100	27100	27100	27100	1
617	20250411	111300	214442900	27150	27150	27150	27150	11
618	20250411	111200	214144250	27150	27150	27150	27150	1
619	20250411	111100	214117100	27100	27100	27100	27100	1
620	20250411	111000	214090000	27150	27150	27150	27150	35
621	20250411	110900	213139750	27200	27200	27200	27200	11
622	20250411	110800	212840550	27200	27200	27200	27200	0
623	20250411	110700	212840550	27200	27200	27200	27200	20
624	20250411	110600	212296550	27150	27150	27150	27150	0
625	20250411	110500	212296550	27150	27150	27150	27150	42
626	20250411	110400	211156250	27150	27150	27150	27150	72
627	20250411	110300	209201450	27150	27150	27150	27150	14
628	20250411	110200	208821350	27150	27100	27150	27100	17
629	20250411	110100	208359850	27100	27100	27100	27100	1
630	20250411	110000	208332750	27100	27100	27100	27100	7
631	20250411	105900	208143050	27100	27050	27100	27050	136
632	20250411	105800	204459250	27100	27050	27100	27050	88
633	20250411	105700	202078800	27100	27100	27100	27100	0
634	20250411	105600	202078800	27100	27100	27100	27100	10
635	20250411	105500	201807800	27100	27100	27100	27100	44
636	20250411	105400	200615400	27150	27100	27150	27100	103
637	20250411	105300	197824000	27100	27100	27100	27100	21
638	20250411	105200	197254900	27100	27100	27100	27100	10
639	20250411	105100	196983900	27050	27050	27050	27050	1
640	20250411	105000	196956850	27050	27100	27100	27050	17
641	20250411	104900	196496200	27050	27050	27050	27050	11
642	20250411	104800	196198650	27000	27050	27050	27000	12
643	20250411	104700	195874150	27050	27050	27050	27050	6
644	20250411	104600	195711850	27050	27050	27050	27050	0
645	20250411	104500	195711850	27050	27050	27050	27000	41
646	20250411	104400	194604300	27050	27050	27050	27050	12
647	20250411	104300	194279700	27000	27050	27100	27000	464
648	20250411	104200	181742300	27100	27100	27100	27100	1
649	20250411	104100	181715200	27050	27050	27050	27050	45
650	20250411	104000	180497950	27100	27050	27100	27050	57
651	20250411	103900	178953350	27000	27050	27050	27000	103
652	20250411	103800	176168200	27050	27050	27050	27050	2
653	20250411	103700	176114100	27050	27100	27100	27050	3
654	20250411	103600	176032850	27100	27100	27100	27100	17
655	20250411	103500	175572150	27100	27100	27100	27100	57
656	20250411	103400	174027450	27100	27100	27100	27100	54
657	20250411	103300	172564050	27100	27100	27100	27100	3
658	20250411	103200	172482750	27100	27100	27100	27100	2
659	20250411	103100	172428550	27100	27100	27100	27100	4
660	20250411	103000	172320150	27100	27100	27100	27100	11
661	20250411	102900	172022050	27100	27050	27100	27050	9
662	20250411	102800	171778400	27100	27050	27100	27050	61
663	20250411	102700	170128250	27050	27100	27100	27050	4
664	20250411	102600	170020000	27100	27100	27100	27050	5
665	20250411	102500	169884600	27100	27100	27100	27050	23
666	20250411	102400	169261350	27150	27100	27150	27100	24
667	20250411	102300	168610850	27100	27150	27150	27100	14
668	20250411	102200	168231350	27100	27100	27100	27100	10
669	20250411	102100	167960350	27100	27100	27100	27100	50
670	20250411	102000	166605350	27100	27150	27150	27100	16
671	20250411	101900	166171600	27150	27150	27150	27100	3
672	20250411	101800	166090200	27100	27100	27150	27100	13
673	20250411	101700	165737800	27150	27150	27150	27100	99
674	20250411	101600	163052250	27150	27050	27150	27050	89
675	20250411	101500	160640300	27100	27100	27100	27100	10
676	20250411	101400	160369300	27050	27050	27100	27050	140
677	20250411	101300	156578700	27100	27100	27100	27100	12
678	20250411	101200	156253500	27100	27150	27150	27100	4
679	20250411	101100	156144950	27150	27150	27200	27050	224
680	20250411	101000	150077150	27150	27200	27200	27150	362
681	20250411	100900	140248300	27250	27200	27250	27200	19
682	20250411	100800	139731450	27200	27200	27250	27200	125
683	20250411	100700	136331200	27250	27200	27250	27150	48
684	20250411	100600	135025550	27200	27200	27200	27200	0
685	20250411	100500	135025550	27200	27200	27200	27200	240
686	20250411	100400	128497550	27250	27200	27250	27200	104
687	20250411	100300	125668650	27150	27150	27150	27150	101
688	20250411	100200	122926500	27150	27200	27200	27150	187
689	20250411	100100	117842800	27200	27150	27200	27150	29
690	20250411	100000	117055250	27150	27150	27150	27150	2
691	20250411	095900	117000950	27150	27150	27150	27150	68
692	20250411	095800	115154750	27150	27150	27150	27150	1
693	20250411	095700	115127600	27150	27150	27150	27150	5
694	20250411	095600	114991850	27200	27200	27200	27200	1
695	20250411	095500	114964650	27150	27150	27150	27150	0
696	20250411	095400	114964650	27150	27150	27150	27150	52
697	20250411	095300	113552850	27200	27200	27200	27200	3
698	20250411	095200	113471250	27250	27100	27250	27100	18
699	20250411	095100	112980900	27100	27100	27100	27100	0
700	20250411	095000	112980900	27100	27150	27150	27100	15
701	20250411	094900	112573700	27150	27150	27150	27150	9
702	20250411	094800	112329350	27150	27150	27150	27150	0
703	20250411	094700	112329350	27150	27150	27150	27150	2
704	20250411	094600	112275050	27150	27150	27150	27150	0
705	20250411	094500	112275050	27150	27250	27250	27150	45
706	20250411	094400	111051850	27300	27300	27300	27300	8
707	20250411	094300	110833450	27200	27300	27300	27200	15
708	20250411	094200	110425150	27300	27250	27300	27250	7
709	20250411	094100	110234350	27200	27250	27250	27200	52
710	20250411	094000	108819700	27200	27200	27200	27200	2
711	20250411	093900	108765300	27150	27150	27150	27150	2
712	20250411	093800	108711000	27250	27250	27250	27250	0
713	20250411	093700	108711000	27250	27300	27300	27250	29
714	20250411	093600	107920700	27200	27200	27200	27200	90
715	20250411	093500	105472700	27200	27150	27200	27100	82
716	20250411	093400	103248900	27200	27150	27200	27100	430
717	20250411	093300	91582100	27150	27200	27200	27150	304
718	20250411	093200	83328450	27250	27200	27250	27200	38
719	20250411	093100	82294650	27300	27300	27300	27200	65
720	20250411	093000	80525550	27300	27250	27300	27200	164
721	20250411	092900	76061050	27250	27250	27250	27250	93
722	20250411	092800	73526800	27250	27250	27300	27250	19
723	20250411	092700	73008800	27250	27250	27250	27250	68
724	20250411	092600	71155800	27250	27250	27250	27250	159
725	20250411	092500	66823050	27250	27250	27250	27250	0
726	20250411	092400	66823050	27250	27300	27300	27250	13
727	20250411	092300	66468600	27300	27300	27300	27300	2
728	20250411	092200	66414000	27250	27250	27250	27250	1
729	20250411	092100	66386750	27250	27250	27250	27250	107
730	20250411	092000	63471000	27300	27300	27300	27300	5
731	20250411	091900	63334500	27300	27300	27300	27300	2
732	20250411	091800	63279900	27300	27300	27300	27300	0
733	20250411	091700	63279900	27300	27300	27300	27300	36
734	20250411	091600	62297100	27300	27350	27350	27300	643
735	20250411	091500	44741450	27300	27300	27300	27300	73
736	20250411	091400	42748550	27300	27350	27350	27300	85
737	20250411	091300	40426050	27350	27350	27350	27350	31
738	20250411	091200	39578200	27400	27400	27400	27400	0
739	20250411	091100	39578200	27400	27400	27400	27400	0
740	20250411	091000	39578200	27400	27350	27400	27350	28
741	20250411	090900	38811450	27350	27400	27450	27350	92
742	20250411	090800	36291650	27450	27350	27550	27350	165
743	20250411	090700	31761150	27350	27350	27350	27350	60
744	20250411	090600	30120150	27400	27400	27400	27400	28
745	20250411	090500	29352950	27350	27300	27350	27300	82
746	20250411	090400	27113150	27250	27350	27350	27250	111
747	20250411	090300	24083000	27300	27200	27300	27150	273
748	20250411	090200	16654250	27150	27100	27150	27100	113
749	20250411	090100	13586600	27000	27000	27000	27000	60
750	20250411	090000	11966600	27150	26950	27150	26950	444