KissMeData/031440/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185700	191647350	29550	29550	29550	29550	101
3	20250403	185600	191647350	29550	29550	29550	29550	0
4	20250403	185500	191647350	29550	29550	29550	29550	0
5	20250403	185400	191647350	29550	29550	29550	29550	0
6	20250403	185300	191647350	29550	29550	29550	29550	0
7	20250403	185200	191647350	29550	29550	29550	29550	0
8	20250403	185100	191647350	29550	29550	29550	29550	0
9	20250403	185000	191647350	29550	29550	29550	29550	0
10	20250403	184900	191647350	29550	29550	29550	29550	0
11	20250403	184800	191647350	29550	29550	29550	29550	0
12	20250403	184700	191647350	29550	29550	29550	29550	0
13	20250403	184600	191647350	29550	29550	29550	29550	0
14	20250403	184500	191647350	29550	29550	29550	29550	0
15	20250403	184400	191647350	29550	29550	29550	29550	0
16	20250403	184300	191647350	29550	29550	29550	29550	0
17	20250403	184200	191647350	29550	29550	29550	29550	0
18	20250403	184100	191647350	29550	29550	29550	29550	0
19	20250403	184000	191647350	29550	29550	29550	29550	0
20	20250403	183900	191647350	29550	29550	29550	29550	0
21	20250403	183800	191647350	29550	29550	29550	29550	0
22	20250403	183700	191647350	29550	29550	29550	29550	0
23	20250403	183600	191647350	29550	29550	29550	29550	0
24	20250403	183500	191647350	29550	29550	29550	29550	0
25	20250403	183400	191647350	29550	29550	29550	29550	0
26	20250403	183300	191647350	29550	29550	29550	29550	0
27	20250403	183200	191647350	29550	29550	29550	29550	0
28	20250403	183100	191647350	29550	29550	29550	29550	0
29	20250403	183000	191647350	29550	29550	29550	29550	0
30	20250403	182900	191647350	29550	29550	29550	29550	0
31	20250403	182800	191647350	29550	29550	29550	29550	0
32	20250403	182700	191647350	29550	29550	29550	29550	101
33	20250403	182600	191647350	29550	29550	29550	29550	0
34	20250403	182500	191647350	29550	29550	29550	29550	0
35	20250403	182400	191647350	29550	29550	29550	29550	0
36	20250403	182300	191647350	29550	29550	29550	29550	0
37	20250403	182200	191647350	29550	29550	29550	29550	0
38	20250403	182100	191647350	29550	29550	29550	29550	0
39	20250403	182000	191647350	29550	29550	29550	29550	0
40	20250403	181900	191647350	29550	29550	29550	29550	0
41	20250403	181800	191647350	29550	29550	29550	29550	0
42	20250403	181700	191647350	29550	29550	29550	29550	0
43	20250403	181600	191647350	29550	29550	29550	29550	0
44	20250403	181500	191647350	29550	29550	29550	29550	0
45	20250403	181400	191647350	29550	29550	29550	29550	0
46	20250403	181300	191647350	29550	29550	29550	29550	0
47	20250403	181200	191647350	29550	29550	29550	29550	0
48	20250403	181100	191647350	29550	29550	29550	29550	0
49	20250403	181000	191647350	29550	29550	29550	29550	0
50	20250403	180900	191647350	29550	29550	29550	29550	0
51	20250403	180800	191647350	29550	29550	29550	29550	0
52	20250403	180700	191647350	29550	29550	29550	29550	0
53	20250403	180600	191647350	29550	29550	29550	29550	0
54	20250403	180500	191647350	29550	29550	29550	29550	0
55	20250403	180400	191647350	29550	29550	29550	29550	0
56	20250403	180300	191647350	29550	29550	29550	29550	0
57	20250403	180200	191647350	29550	29550	29550	29550	0
58	20250403	180100	191647350	29550	29550	29550	29550	0
59	20250403	180000	191647350	29550	29550	29550	29550	0
60	20250403	175900	191647350	29550	29550	29550	29550	0
61	20250403	175800	191647350	29550	29550	29550	29550	0
62	20250403	175700	191647350	29550	29550	29550	29550	101
63	20250403	175600	191647350	29550	29550	29550	29550	0
64	20250403	175500	191647350	29550	29550	29550	29550	0
65	20250403	175400	191647350	29550	29550	29550	29550	0
66	20250403	175300	191647350	29550	29550	29550	29550	0
67	20250403	175200	191647350	29550	29550	29550	29550	0
68	20250403	175100	191647350	29550	29550	29550	29550	0
69	20250403	175000	191647350	29550	29550	29550	29550	0
70	20250403	174900	191647350	29550	29550	29550	29550	0
71	20250403	174800	191647350	29550	29550	29550	29550	0
72	20250403	174700	191647350	29550	29550	29550	29550	0
73	20250403	174600	191647350	29550	29550	29550	29550	0
74	20250403	174500	191647350	29550	29550	29550	29550	0
75	20250403	174400	191647350	29550	29550	29550	29550	0
76	20250403	174300	191647350	29550	29550	29550	29550	0
77	20250403	174200	191647350	29550	29550	29550	29550	0
78	20250403	174100	191647350	29550	29550	29550	29550	0
79	20250403	174000	191647350	29550	29550	29550	29550	0
80	20250403	173900	191647350	29550	29550	29550	29550	0
81	20250403	173800	191647350	29550	29550	29550	29550	0
82	20250403	173700	191647350	29550	29550	29550	29550	0
83	20250403	173600	191647350	29550	29550	29550	29550	0
84	20250403	173500	191647350	29550	29550	29550	29550	0
85	20250403	173400	191647350	29550	29550	29550	29550	0
86	20250403	173300	191647350	29550	29550	29550	29550	0
87	20250403	173200	191647350	29550	29550	29550	29550	0
88	20250403	173100	191647350	29550	29550	29550	29550	0
89	20250403	173000	191647350	29550	29550	29550	29550	0
90	20250403	172900	191647350	29550	29550	29550	29550	0
91	20250403	172800	191647350	29550	29550	29550	29550	0
92	20250403	172700	191647350	29550	29550	29550	29550	101
93	20250403	172600	191647350	29550	29550	29550	29550	0
94	20250403	172500	191647350	29550	29550	29550	29550	0
95	20250403	172400	191647350	29550	29550	29550	29550	0
96	20250403	172300	191647350	29550	29550	29550	29550	0
97	20250403	172200	191647350	29550	29550	29550	29550	0
98	20250403	172100	191647350	29550	29550	29550	29550	0
99	20250403	172000	191647350	29550	29550	29550	29550	0
100	20250403	171900	191647350	29550	29550	29550	29550	0
101	20250403	171800	191647350	29550	29550	29550	29550	0
102	20250403	171700	191647350	29550	29550	29550	29550	0
103	20250403	171600	191647350	29550	29550	29550	29550	0
104	20250403	171500	191647350	29550	29550	29550	29550	0
105	20250403	171400	191647350	29550	29550	29550	29550	0
106	20250403	171300	191647350	29550	29550	29550	29550	0
107	20250403	171200	191647350	29550	29550	29550	29550	0
108	20250403	171100	191647350	29550	29550	29550	29550	0
109	20250403	171000	191647350	29550	29550	29550	29550	0
110	20250403	170900	191647350	29550	29550	29550	29550	0
111	20250403	170800	191647350	29550	29550	29550	29550	0
112	20250403	170700	191647350	29550	29550	29550	29550	0
113	20250403	170600	191647350	29550	29550	29550	29550	0
114	20250403	170500	191647350	29550	29550	29550	29550	0
115	20250403	170400	191647350	29550	29550	29550	29550	0
116	20250403	170300	191647350	29550	29550	29550	29550	0
117	20250403	170200	191647350	29550	29550	29550	29550	0
118	20250403	170100	191647350	29550	29550	29550	29550	0
119	20250403	170000	191647350	29550	29550	29550	29550	0
120	20250403	165900	191647350	29550	29550	29550	29550	0
121	20250403	165800	191647350	29550	29550	29550	29550	0
122	20250403	165700	191647350	29550	29550	29550	29550	101
123	20250403	165600	191647350	29550	29550	29550	29550	0
124	20250403	165500	191647350	29550	29550	29550	29550	0
125	20250403	165400	191647350	29550	29550	29550	29550	0
126	20250403	165300	191647350	29550	29550	29550	29550	0
127	20250403	165200	191647350	29550	29550	29550	29550	0
128	20250403	165100	191647350	29550	29550	29550	29550	0
129	20250403	165000	191647350	29550	29550	29550	29550	0
130	20250403	164900	191647350	29550	29550	29550	29550	0
131	20250403	164800	191647350	29550	29550	29550	29550	0
132	20250403	164700	191647350	29550	29550	29550	29550	0
133	20250403	164600	191647350	29550	29550	29550	29550	0
134	20250403	164500	191647350	29550	29550	29550	29550	0
135	20250403	164400	191647350	29550	29550	29550	29550	0
136	20250403	164300	191647350	29550	29550	29550	29550	0
137	20250403	164200	191647350	29550	29550	29550	29550	0
138	20250403	164100	191647350	29550	29550	29550	29550	0
139	20250403	164000	191647350	29550	29550	29550	29550	0
140	20250403	163900	191647350	29550	29550	29550	29550	0
141	20250403	163800	191647350	29550	29550	29550	29550	0
142	20250403	163700	191647350	29550	29550	29550	29550	0
143	20250403	163600	191647350	29550	29550	29550	29550	0
144	20250403	163500	191647350	29550	29550	29550	29550	0
145	20250403	163400	191647350	29550	29550	29550	29550	0
146	20250403	163300	191647350	29550	29550	29550	29550	0
147	20250403	163200	191647350	29550	29550	29550	29550	0
148	20250403	163100	191647350	29550	29550	29550	29550	0
149	20250403	163000	191647350	29550	29550	29550	29550	0
150	20250403	162900	191647350	29550	29550	29550	29550	0
151	20250403	162800	191647350	29550	29550	29550	29550	0
152	20250403	162700	191647350	29550	29550	29550	29550	101
153	20250403	162600	191647350	29550	29550	29550	29550	0
154	20250403	162500	191647350	29550	29550	29550	29550	0
155	20250403	162400	191647350	29550	29550	29550	29550	0
156	20250403	162300	191647350	29550	29550	29550	29550	0
157	20250403	162200	191647350	29550	29550	29550	29550	0
158	20250403	162100	191647350	29550	29550	29550	29550	0
159	20250403	162000	191647350	29550	29550	29550	29550	0
160	20250403	161900	191647350	29550	29550	29550	29550	0
161	20250403	161800	191647350	29550	29550	29550	29550	0
162	20250403	161700	191647350	29550	29550	29550	29550	0
163	20250403	161600	191647350	29550	29550	29550	29550	0
164	20250403	161500	191647350	29550	29550	29550	29550	0
165	20250403	161400	191647350	29550	29550	29550	29550	0
166	20250403	161300	191647350	29550	29550	29550	29550	0
167	20250403	161200	191647350	29550	29550	29550	29550	0
168	20250403	161100	191647350	29550	29550	29550	29550	0
169	20250403	161000	191647350	29550	29550	29550	29550	0
170	20250403	160900	191647350	29550	29550	29550	29550	0
171	20250403	160800	191647350	29550	29550	29550	29550	0
172	20250403	160700	191647350	29550	29550	29550	29550	0
173	20250403	160600	191647350	29550	29550	29550	29550	0
174	20250403	160500	191647350	29550	29550	29550	29550	0
175	20250403	160400	191647350	29550	29550	29550	29550	0
176	20250403	160300	191647350	29550	29550	29550	29550	0
177	20250403	160200	191647350	29550	29550	29550	29550	0
178	20250403	160100	191647350	29550	29550	29550	29550	0
179	20250403	160000	191647350	29550	29550	29550	29550	0
180	20250403	155900	191647350	29550	29550	29550	29550	0
181	20250403	155800	191647350	29550	29550	29550	29550	0
182	20250403	155700	191647350	29550	29550	29550	29550	101
183	20250403	155600	191647350	29550	29550	29550	29550	0
184	20250403	155500	191647350	29550	29550	29550	29550	0
185	20250403	155400	191647350	29550	29550	29550	29550	0
186	20250403	155300	191647350	29550	29550	29550	29550	0
187	20250403	155200	191647350	29550	29550	29550	29550	0
188	20250403	155100	191647350	29550	29550	29550	29550	0
189	20250403	155000	191647350	29550	29550	29550	29550	0
190	20250403	154900	191647350	29550	29550	29550	29550	0
191	20250403	154800	191647350	29550	29550	29550	29550	0
192	20250403	154700	191647350	29550	29550	29550	29550	0
193	20250403	154600	191647350	29550	29550	29550	29550	0
194	20250403	154500	191647350	29550	29550	29550	29550	0
195	20250403	154400	191647350	29550	29550	29550	29550	0
196	20250403	154300	191647350	29550	29550	29550	29550	0
197	20250403	154200	191647350	29550	29550	29550	29550	0
198	20250403	154100	191647350	29550	29550	29550	29550	0
199	20250403	154000	191647350	29550	29550	29550	29550	0
200	20250403	153900	191647350	29550	29550	29550	29550	0
201	20250403	153800	191647350	29550	29550	29550	29550	0
202	20250403	153700	191647350	29550	29550	29550	29550	0
203	20250403	153600	191647350	29550	29550	29550	29550	0
204	20250403	153500	191647350	29550	29550	29550	29550	0
205	20250403	153400	191647350	29550	29550	29550	29550	0
206	20250403	153300	191647350	29550	29550	29550	29550	0
207	20250403	153200	191647350	29550	29550	29550	29550	0
208	20250403	153100	191647350	29550	29550	29550	29550	0
209	20250403	153000	191647350	29550	29550	29550	29550	101
210	20250403	152900	188662800	29550	29550	29550	29550	0
211	20250403	152800	188662800	29550	29550	29550	29550	0
212	20250403	152700	188662800	29550	29550	29550	29550	0
213	20250403	152600	188662800	29550	29550	29550	29550	0
214	20250403	152500	188662800	29550	29550	29550	29550	0
215	20250403	152400	188662800	29550	29550	29550	29550	0
216	20250403	152300	188662800	29550	29550	29550	29550	0
217	20250403	152200	188662800	29550	29550	29550	29550	0
218	20250403	152100	188662800	29550	29550	29550	29550	0
219	20250403	152000	188662800	29550	29550	29550	29550	0
220	20250403	151900	188662800	29550	29550	29550	29550	6
221	20250403	151800	188485500	29550	29550	29550	29550	3
222	20250403	151700	188396850	29550	29550	29550	29550	6
223	20250403	151600	188219550	29550	29550	29550	29550	12
224	20250403	151500	187864950	29550	29550	29550	29550	4
225	20250403	151400	187746750	29500	29500	29500	29500	1
226	20250403	151300	187717250	29550	29550	29550	29550	2
227	20250403	151200	187658150	29550	29550	29550	29550	2
228	20250403	151100	187599050	29550	29550	29550	29550	3
229	20250403	151000	187510400	29550	29500	29550	29500	15
230	20250403	150900	187067200	29550	29550	29550	29550	0
231	20250403	150800	187067200	29550	29550	29550	29550	11
232	20250403	150700	186742150	29550	29550	29550	29550	0
233	20250403	150600	186742150	29550	29550	29550	29550	0
234	20250403	150500	186742150	29550	29550	29550	29550	3
235	20250403	150400	186653500	29550	29550	29550	29550	0
236	20250403	150300	186653500	29550	29550	29550	29550	18
237	20250403	150200	186121600	29550	29550	29550	29550	0
238	20250403	150100	186121600	29550	29550	29550	29550	0
239	20250403	150000	186121600	29550	29550	29550	29550	0
240	20250403	145900	186121600	29550	29550	29550	29550	4
241	20250403	145800	186003400	29550	29550	29550	29550	0
242	20250403	145700	186003400	29550	29550	29550	29550	0
243	20250403	145600	186003400	29550	29550	29550	29550	0
244	20250403	145500	186003400	29550	29550	29550	29550	0
245	20250403	145400	186003400	29550	29550	29550	29550	0
246	20250403	145300	186003400	29550	29550	29550	29550	0
247	20250403	145200	186003400	29550	29550	29550	29550	0
248	20250403	145100	186003400	29550	29450	29550	29450	11
249	20250403	145000	185679350	29500	29500	29500	29500	0
250	20250403	144900	185679350	29500	29500	29500	29500	0
251	20250403	144800	185679350	29500	29500	29500	29500	0
252	20250403	144700	185679350	29500	29500	29500	29500	14
253	20250403	144600	185266350	29550	29550	29550	29550	0
254	20250403	144500	185266350	29550	29550	29550	29550	0
255	20250403	144400	185266350	29550	29550	29550	29550	0
256	20250403	144300	185266350	29550	29550	29550	29550	0
257	20250403	144200	185266350	29550	29550	29550	29550	0
258	20250403	144100	185266350	29550	29550	29550	29550	1
259	20250403	144000	185236800	29500	29500	29500	29500	0
260	20250403	143900	185236800	29500	29500	29500	29500	121
261	20250403	143800	181667300	29550	29550	29550	29550	0
262	20250403	143700	181667300	29550	29550	29550	29550	0
263	20250403	143600	181667300	29550	29550	29550	29550	5
264	20250403	143500	181519550	29550	29550	29550	29550	0
265	20250403	143400	181519550	29550	29550	29550	29550	0
266	20250403	143300	181519550	29550	29550	29550	29550	1
267	20250403	143200	181490000	29550	29550	29550	29550	2
268	20250403	143100	181430900	29500	29500	29500	29500	9
269	20250403	143000	181165400	29500	29500	29500	29500	0
270	20250403	142900	181165400	29500	29500	29500	29500	0
271	20250403	142800	181165400	29500	29500	29500	29500	0
272	20250403	142700	181165400	29500	29500	29500	29500	0
273	20250403	142600	181165400	29500	29500	29500	29500	1
274	20250403	142500	181135900	29500	29500	29500	29500	0
275	20250403	142400	181135900	29500	29500	29500	29500	0
276	20250403	142300	181135900	29500	29500	29500	29500	1
277	20250403	142200	181106400	29450	29450	29450	29450	4
278	20250403	142100	180988600	29450	29450	29450	29450	2
279	20250403	142000	180929700	29500	29500	29500	29500	9
280	20250403	141900	180664200	29500	29500	29500	29500	44
281	20250403	141800	179366200	29550	29550	29550	29550	0
282	20250403	141700	179366200	29550	29550	29550	29550	1
283	20250403	141600	179336650	29550	29550	29550	29550	0
284	20250403	141500	179336650	29550	29550	29550	29550	0
285	20250403	141400	179336650	29550	29550	29550	29550	1
286	20250403	141300	179307100	29550	29550	29550	29550	0
287	20250403	141200	179307100	29550	29550	29550	29550	0
288	20250403	141100	179307100	29550	29550	29550	29550	0
289	20250403	141000	179307100	29550	29550	29550	29550	0
290	20250403	140900	179307100	29550	29550	29550	29550	1
291	20250403	140800	179277550	29550	29600	29600	29550	23
292	20250403	140700	178597700	29600	29600	29600	29600	1
293	20250403	140600	178568100	29600	29600	29600	29600	1
294	20250403	140500	178538500	29650	29650	29650	29650	0
295	20250403	140400	178538500	29650	29650	29650	29650	0
296	20250403	140300	178538500	29650	29650	29650	29650	0
297	20250403	140200	178538500	29650	29650	29650	29650	0
298	20250403	140100	178538500	29650	29650	29650	29650	16
299	20250403	140000	178064100	29650	29650	29650	29650	0
300	20250403	135900	178064100	29650	29650	29650	29650	3
301	20250403	135800	177975150	29650	29700	29700	29650	47
302	20250403	135700	176579700	29550	29550	29550	29550	0
303	20250403	135600	176579700	29550	29650	29700	29550	233
304	20250403	135500	169679750	29700	29650	29800	29650	173
305	20250403	135400	164540150	29650	29650	29650	29650	6
306	20250403	135300	164362250	29650	29650	29650	29650	1
307	20250403	135200	164332600	29650	29650	29650	29650	0
308	20250403	135100	164332600	29650	29650	29650	29650	15
309	20250403	135000	163887850	29500	29500	29500	29500	2
310	20250403	134900	163828850	29650	29650	29650	29650	10
311	20250403	134800	163532350	29650	29650	29650	29650	0
312	20250403	134700	163532350	29650	29650	29650	29650	1
313	20250403	134600	163502700	29650	29650	29650	29650	0
314	20250403	134500	163502700	29650	29650	29650	29650	0
315	20250403	134400	163502700	29650	29650	29650	29650	14
316	20250403	134300	163087600	29500	29500	29500	29500	0
317	20250403	134200	163087600	29500	29500	29500	29500	0
318	20250403	134100	163087600	29500	29500	29500	29500	0
319	20250403	134000	163087600	29500	29500	29500	29500	0
320	20250403	133900	163087600	29500	29500	29500	29500	0
321	20250403	133800	163087600	29500	29500	29500	29500	537
322	20250403	133700	147246100	29600	29600	29600	29600	9
323	20250403	133600	146979700	29500	29500	29500	29500	0
324	20250403	133500	146979700	29500	29500	29500	29500	0
325	20250403	133400	146979700	29500	29500	29500	29500	0
326	20250403	133300	146979700	29500	29500	29500	29500	0
327	20250403	133200	146979700	29500	29500	29500	29500	0
328	20250403	133100	146979700	29500	29500	29500	29500	1
329	20250403	133000	146950200	29500	29500	29500	29500	0
330	20250403	132900	146950200	29500	29500	29500	29500	20
331	20250403	132800	146360200	29500	29500	29500	29500	0
332	20250403	132700	146360200	29500	29500	29500	29500	0
333	20250403	132600	146360200	29500	29500	29500	29500	1
334	20250403	132500	146330700	29450	29450	29500	29450	11
335	20250403	132400	146006700	29500	29500	29500	29500	0
336	20250403	132300	146006700	29500	29500	29500	29500	0
337	20250403	132200	146006700	29500	29500	29500	29500	0
338	20250403	132100	146006700	29500	29500	29500	29500	0
339	20250403	132000	146006700	29500	29500	29500	29500	0
340	20250403	131900	146006700	29500	29500	29500	29500	1
341	20250403	131800	145977200	29500	29500	29500	29500	20
342	20250403	131700	145387200	29450	29450	29450	29450	0
343	20250403	131600	145387200	29450	29450	29450	29450	20
344	20250403	131500	144798200	29450	29450	29450	29450	0
345	20250403	131400	144798200	29450	29450	29450	29450	0
346	20250403	131300	144798200	29450	29450	29450	29450	0
347	20250403	131200	144798200	29450	29450	29450	29450	59
348	20250403	131100	143060650	29500	29500	29500	29500	0
349	20250403	131000	143060650	29500	29500	29500	29500	0
350	20250403	130900	143060650	29500	29500	29500	29500	0
351	20250403	130800	143060650	29500	29500	29500	29500	0
352	20250403	130700	143060650	29500	29500	29500	29500	0
353	20250403	130600	143060650	29500	29500	29500	29500	0
354	20250403	130500	143060650	29500	29500	29500	29500	0
355	20250403	130400	143060650	29500	29500	29500	29500	0
356	20250403	130300	143060650	29500	29500	29500	29500	0
357	20250403	130200	143060650	29500	29600	29600	29500	154
358	20250403	130100	138517250	29700	29550	29750	29550	167
359	20250403	130000	133553400	29550	29550	29550	29550	1
360	20250403	125900	133523850	29500	29500	29500	29500	102
361	20250403	125800	130514850	29500	29500	29500	29500	0
362	20250403	125700	130514850	29500	29500	29500	29500	0
363	20250403	125600	130514850	29500	29500	29500	29500	1
364	20250403	125500	130485350	29500	29450	29500	29450	16
365	20250403	125400	130013400	29450	29450	29450	29450	0
366	20250403	125300	130013400	29450	29450	29450	29450	0
367	20250403	125200	130013400	29450	29450	29450	29450	0
368	20250403	125100	130013400	29450	29450	29450	29450	0
369	20250403	125000	130013400	29450	29450	29450	29450	0
370	20250403	124900	130013400	29450	29450	29450	29450	1
371	20250403	124800	129983950	29450	29450	29450	29450	75
372	20250403	124700	127775200	29400	29500	29500	29300	854
373	20250403	124600	102684850	29450	29450	29450	29450	0
374	20250403	124500	102684850	29450	29450	29450	29450	0
375	20250403	124400	102684850	29450	29450	29450	29450	0
376	20250403	124300	102684850	29450	29450	29450	29450	0
377	20250403	124200	102684850	29450	29450	29450	29450	0
378	20250403	124100	102684850	29450	29450	29450	29450	0
379	20250403	124000	102684850	29450	29450	29450	29450	0
380	20250403	123900	102684850	29450	29450	29450	29450	0
381	20250403	123800	102684850	29450	29500	29500	29450	54
382	20250403	123700	101091900	29500	29500	29500	29500	0
383	20250403	123600	101091900	29500	29500	29500	29500	0
384	20250403	123500	101091900	29500	29500	29500	29500	0
385	20250403	123400	101091900	29500	29500	29500	29500	0
386	20250403	123300	101091900	29500	29500	29500	29500	0
387	20250403	123200	101091900	29500	29500	29500	29500	0
388	20250403	123100	101091900	29500	29500	29500	29500	0
389	20250403	123000	101091900	29500	29500	29500	29500	0
390	20250403	122900	101091900	29500	29500	29500	29500	0
391	20250403	122800	101091900	29500	29500	29500	29500	0
392	20250403	122700	101091900	29500	29500	29500	29500	0
393	20250403	122600	101091900	29500	29500	29500	29500	1
394	20250403	122500	101062400	29500	29500	29500	29500	0
395	20250403	122400	101062400	29500	29500	29500	29500	0
396	20250403	122300	101062400	29500	29500	29500	29500	2
397	20250403	122200	101003400	29650	29650	29650	29650	0
398	20250403	122100	101003400	29650	29650	29650	29650	0
399	20250403	122000	101003400	29650	29650	29650	29650	0
400	20250403	121900	101003400	29650	29650	29650	29650	0
401	20250403	121800	101003400	29650	29650	29650	29650	0
402	20250403	121700	101003400	29650	29650	29650	29650	0
403	20250403	121600	101003400	29650	29650	29650	29650	0
404	20250403	121500	101003400	29650	29650	29650	29650	0
405	20250403	121400	101003400	29650	29650	29650	29650	0
406	20250403	121300	101003400	29650	29500	29650	29500	4
407	20250403	121200	100885100	29600	29600	29600	29450	113
408	20250403	121100	97544150	29650	29650	29650	29650	0
409	20250403	121000	97544150	29650	29800	29800	29600	9
410	20250403	120900	97277500	29800	29550	29800	29500	543
411	20250403	120800	81147300	29500	29500	29550	29500	7
412	20250403	120700	80940750	29400	29400	29400	29400	0
413	20250403	120600	80940750	29400	29400	29400	29400	0
414	20250403	120500	80940750	29400	29400	29400	29400	0
415	20250403	120400	80940750	29400	29400	29400	29400	0
416	20250403	120300	80940750	29400	29400	29400	29400	0
417	20250403	120200	80940750	29400	29400	29400	29400	0
418	20250403	120100	80940750	29400	29400	29400	29400	0
419	20250403	120000	80940750	29400	29400	29400	29400	3
420	20250403	115900	80852550	29400	29400	29400	29400	0
421	20250403	115800	80852550	29400	29400	29400	29400	0
422	20250403	115700	80852550	29400	29400	29400	29400	0
423	20250403	115600	80852550	29400	29400	29400	29400	0
424	20250403	115500	80852550	29400	29400	29400	29400	1
425	20250403	115400	80823150	29550	29500	29550	29500	15
426	20250403	115300	80379950	29550	29550	29550	29550	0
427	20250403	115200	80379950	29550	29500	29550	29500	5
428	20250403	115100	80232300	29550	29500	29550	29500	6
429	20250403	115000	80055050	29550	29500	29550	29500	18
430	20250403	114900	79524000	29500	29500	29500	29500	63
431	20250403	114800	77665500	29500	29500	29500	29500	14
432	20250403	114700	77252500	29550	29550	29550	29550	0
433	20250403	114600	77252500	29550	29550	29550	29550	0
434	20250403	114500	77252500	29550	29550	29550	29550	0
435	20250403	114400	77252500	29550	29550	29550	29550	0
436	20250403	114300	77252500	29550	29550	29550	29550	0
437	20250403	114200	77252500	29550	29550	29550	29550	1
438	20250403	114100	77222950	29500	29500	29500	29500	18
439	20250403	114000	76691950	29350	29350	29350	29350	0
440	20250403	113900	76691950	29350	29350	29350	29350	0
441	20250403	113800	76691950	29350	29350	29350	29350	35
442	20250403	113700	75664700	29500	29500	29500	29500	0
443	20250403	113600	75664700	29500	29450	29500	29450	2
444	20250403	113500	75605750	29500	29450	29550	29450	23
445	20250403	113400	74927300	29500	29450	29500	29450	2
446	20250403	113300	74868350	29400	29450	29450	29400	77
447	20250403	113200	72604300	29500	29500	29500	29500	5
448	20250403	113100	72456800	29500	29500	29500	29500	0
449	20250403	113000	72456800	29500	29450	29500	29450	2
450	20250403	112900	72397850	29400	29400	29400	29400	0
451	20250403	112800	72397850	29400	29400	29400	29400	10
452	20250403	112700	72103850	29400	29400	29400	29400	3
453	20250403	112600	72015650	29350	29350	29350	29350	0
454	20250403	112500	72015650	29350	29350	29350	29350	0
455	20250403	112400	72015650	29350	29350	29350	29350	0
456	20250403	112300	72015650	29350	29350	29350	29350	0
457	20250403	112200	72015650	29350	29350	29350	29350	0
458	20250403	112100	72015650	29350	29350	29350	29350	2
459	20250403	112000	71956950	29400	29400	29400	29400	0
460	20250403	111900	71956950	29400	29400	29400	29400	0
461	20250403	111800	71956950	29400	29400	29400	29400	0
462	20250403	111700	71956950	29400	29400	29400	29400	0
463	20250403	111600	71956950	29400	29400	29400	29400	1
464	20250403	111500	71927550	29400	29400	29400	29400	1
465	20250403	111400	71898150	29250	29350	29350	29250	8
466	20250403	111300	71663550	29400	29400	29400	29400	0
467	20250403	111200	71663550	29400	29400	29400	29400	1
468	20250403	111100	71634150	29350	29350	29350	29350	0
469	20250403	111000	71634150	29350	29350	29350	29350	2
470	20250403	110900	71575450	29300	29300	29300	29300	0
471	20250403	110800	71575450	29300	29350	29400	29300	7
472	20250403	110700	71370150	29400	29400	29400	29400	0
473	20250403	110600	71370150	29400	29400	29400	29400	0
474	20250403	110500	71370150	29400	29400	29400	29400	0
475	20250403	110400	71370150	29400	29400	29400	29400	0
476	20250403	110300	71370150	29400	29350	29400	29350	2
477	20250403	110200	71311400	29400	29400	29400	29400	0
478	20250403	110100	71311400	29400	29400	29400	29400	0
479	20250403	110000	71311400	29400	29400	29400	29400	0
480	20250403	105900	71311400	29400	29400	29400	29400	0
481	20250403	105800	71311400	29400	29400	29400	29400	0
482	20250403	105700	71311400	29400	29400	29400	29400	1
483	20250403	105600	71282000	29300	29350	29350	29300	91
484	20250403	105500	68615650	29350	29350	29350	29350	2
485	20250403	105400	68556950	29400	29400	29400	29400	0
486	20250403	105300	68556950	29400	29400	29400	29400	0
487	20250403	105200	68556950	29400	29400	29400	29400	0
488	20250403	105100	68556950	29400	29350	29400	29350	102
489	20250403	105000	65563200	29200	29200	29200	29200	0
490	20250403	104900	65563200	29200	29200	29200	29200	0
491	20250403	104800	65563200	29200	29200	29200	29200	0
492	20250403	104700	65563200	29200	29200	29200	29200	2
493	20250403	104600	65504800	29200	29250	29250	29200	3
494	20250403	104500	65417150	29200	29200	29200	29200	0
495	20250403	104400	65417150	29200	29200	29200	29200	0
496	20250403	104300	65417150	29200	29200	29200	29200	0
497	20250403	104200	65417150	29200	29200	29200	29200	0
498	20250403	104100	65417150	29200	29200	29200	29200	5
499	20250403	104000	65271150	29350	29300	29350	29300	2
500	20250403	103900	65212500	29350	29350	29350	29350	0
501	20250403	103800	65212500	29350	29300	29350	29300	11
502	20250403	103700	64890150	29350	29300	29350	29300	22
503	20250403	103600	64245450	29300	29300	29300	29300	0
504	20250403	103500	64245450	29300	29300	29350	29200	13
505	20250403	103400	63864600	29350	29300	29350	29300	2
506	20250403	103300	63805950	29350	29300	29350	29300	4
507	20250403	103200	63688650	29200	29300	29300	29200	105
508	20250403	103100	60618000	29300	29350	29350	29300	110
509	20250403	103000	57394850	29450	29450	29450	29450	0
510	20250403	102900	57394850	29450	29400	29450	29400	2
511	20250403	102800	57336000	29450	29450	29450	29450	0
512	20250403	102700	57336000	29450	29450	29450	29450	0
513	20250403	102600	57336000	29450	29500	29500	29450	11
514	20250403	102500	57011600	29550	29450	29550	29450	4
515	20250403	102400	56893700	29400	29400	29450	29400	12
516	20250403	102300	56540850	29400	29400	29400	29400	0
517	20250403	102200	56540850	29400	29400	29400	29400	10
518	20250403	102100	56246850	29350	29400	29400	29350	22
519	20250403	102000	55601050	29400	29400	29400	29400	3
520	20250403	101900	55512850	29400	29400	29400	29400	7
521	20250403	101800	55307050	29400	29400	29400	29400	10
522	20250403	101700	55013050	29400	29400	29400	29400	30
523	20250403	101600	54131050	29400	29400	29400	29400	0
524	20250403	101500	54131050	29400	29400	29400	29400	1
525	20250403	101400	54101650	29350	29400	29400	29350	15
526	20250403	101300	53660900	29400	29400	29400	29400	1
527	20250403	101200	53631500	29400	29400	29400	29400	3
528	20250403	101100	53543300	29400	29400	29400	29400	39
529	20250403	101000	52396700	29300	29300	29300	29300	0
530	20250403	100900	52396700	29300	29300	29300	29300	0
531	20250403	100800	52396700	29300	29300	29300	29300	3
532	20250403	100700	52308800	29300	29300	29300	29300	1
533	20250403	100600	52279500	29300	29300	29300	29300	0
534	20250403	100500	52279500	29300	29300	29300	29300	10
535	20250403	100400	51986500	29250	29250	29250	29250	0
536	20250403	100300	51986500	29250	29250	29250	29250	5
537	20250403	100200	51840250	29300	29300	29300	29300	5
538	20250403	100100	51693750	29300	29300	29300	29300	5
539	20250403	100000	51547250	29300	29300	29300	29300	0
540	20250403	095900	51547250	29300	29300	29300	29300	0
541	20250403	095800	51547250	29300	29300	29300	29300	0
542	20250403	095700	51547250	29300	29300	29300	29300	0
543	20250403	095600	51547250	29300	29300	29300	29300	0
544	20250403	095500	51547250	29300	29200	29300	29200	175
545	20250403	095400	46437150	29200	29200	29200	29200	2
546	20250403	095300	46378750	29200	29200	29200	29200	5
547	20250403	095200	46232750	29150	29150	29150	29150	33
548	20250403	095100	45270800	29150	29150	29150	29150	0
549	20250403	095000	45270800	29150	29150	29150	29150	3
550	20250403	094900	45183350	29150	29200	29200	29150	11
551	20250403	094800	44862350	29200	29200	29200	29200	50
552	20250403	094700	43402350	29300	29300	29300	29300	1
553	20250403	094600	43373050	29300	29300	29300	29300	0
554	20250403	094500	43373050	29300	29300	29300	29300	0
555	20250403	094400	43373050	29300	29300	29300	29300	1
556	20250403	094300	43343750	29300	29300	29300	29300	0
557	20250403	094200	43343750	29300	29300	29300	29300	0
558	20250403	094100	43343750	29300	29200	29300	29200	33
559	20250403	094000	42379850	29200	29200	29200	29200	0
560	20250403	093900	42379850	29200	29200	29200	29200	5
561	20250403	093800	42233850	29250	29200	29250	29200	3
562	20250403	093700	42146200	29250	29250	29250	29250	21
563	20250403	093600	41531950	29250	29250	29250	29250	3
564	20250403	093500	41444200	29250	29250	29250	29250	1
565	20250403	093400	41414950	29250	29250	29250	29250	0
566	20250403	093300	41414950	29250	29150	29250	29050	363
567	20250403	093200	30838450	29150	29250	29250	29150	149
568	20250403	093100	26486550	29300	29300	29300	29300	1
569	20250403	093000	26457250	29250	29250	29250	29250	0
570	20250403	092900	26457250	29250	29250	29250	29250	28
571	20250403	092800	25638250	29300	29300	29300	29300	0
572	20250403	092700	25638250	29300	29300	29300	29300	2
573	20250403	092600	25579650	29300	29300	29300	29300	4
574	20250403	092500	25462450	29250	29250	29250	29250	0
575	20250403	092400	25462450	29250	29250	29250	29250	0
576	20250403	092300	25462450	29250	29250	29250	29250	2
577	20250403	092200	25403950	29250	29250	29250	29250	0
578	20250403	092100	25403950	29250	29250	29250	29250	20
579	20250403	092000	24818950	29200	29200	29200	29200	40
580	20250403	091900	23650950	29250	29250	29250	29250	2
581	20250403	091800	23592450	29250	29250	29250	29250	2
582	20250403	091700	23533950	29250	29250	29250	29250	1
583	20250403	091600	23504700	29250	29250	29250	29250	5
584	20250403	091500	23358450	29200	29250	29250	29200	12
585	20250403	091400	23007950	29250	29300	29300	29250	5
586	20250403	091300	22861650	29200	29200	29200	29200	0
587	20250403	091200	22861650	29200	29200	29200	29200	0
588	20250403	091100	22861650	29200	29200	29200	29200	0
589	20250403	091000	22861650	29200	29200	29200	29200	0
590	20250403	090900	22861650	29200	29250	29250	29200	9
591	20250403	090800	22598450	29250	29250	29250	29250	42
592	20250403	090700	21369950	29200	29250	29250	29200	146
593	20250403	090600	17105450	29250	29300	29300	29250	175
594	20250403	090500	11980450	29300	29300	29300	29300	64
595	20250403	090400	10105250	29300	29300	29300	29300	0
596	20250403	090300	10105250	29300	29300	29300	29300	20
597	20250403	090200	9519250	29200	29250	29250	29200	110
598	20250403	090100	6307200	29200	29200	29200	29200	0
599	20250403	090000	6307200	29200	29200	29200	29200	216