KissMeData/009470/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	183700	1262533700	29300	29300	29300	29300	1238
3	20250402	183600	1262533700	29300	29300	29300	29300	0
4	20250402	183500	1262533700	29300	29300	29300	29300	0
5	20250402	183400	1262533700	29300	29300	29300	29300	0
6	20250402	183300	1262533700	29300	29300	29300	29300	0
7	20250402	183200	1262533700	29300	29300	29300	29300	0
8	20250402	183100	1262533700	29300	29300	29300	29300	0
9	20250402	183000	1262533700	29300	29300	29300	29300	0
10	20250402	182900	1262533700	29300	29300	29300	29300	0
11	20250402	182800	1262533700	29300	29300	29300	29300	0
12	20250402	182700	1262533700	29300	29300	29300	29300	0
13	20250402	182600	1262533700	29300	29300	29300	29300	0
14	20250402	182500	1262533700	29300	29300	29300	29300	0
15	20250402	182400	1262533700	29300	29300	29300	29300	0
16	20250402	182300	1262533700	29300	29300	29300	29300	0
17	20250402	182200	1262533700	29300	29300	29300	29300	0
18	20250402	182100	1262533700	29300	29300	29300	29300	0
19	20250402	182000	1262533700	29300	29300	29300	29300	0
20	20250402	181900	1262533700	29300	29300	29300	29300	0
21	20250402	181800	1262533700	29300	29300	29300	29300	0
22	20250402	181700	1262533700	29300	29300	29300	29300	0
23	20250402	181600	1262533700	29300	29300	29300	29300	0
24	20250402	181500	1262533700	29300	29300	29300	29300	0
25	20250402	181400	1262533700	29300	29300	29300	29300	0
26	20250402	181300	1262533700	29300	29300	29300	29300	0
27	20250402	181200	1262533700	29300	29300	29300	29300	0
28	20250402	181100	1262533700	29300	29300	29300	29300	0
29	20250402	181000	1262533700	29300	29300	29300	29300	0
30	20250402	180900	1262533700	29300	29300	29300	29300	0
31	20250402	180800	1262533700	29300	29300	29300	29300	0
32	20250402	180700	1262533700	29300	29300	29300	29300	1238
33	20250402	180600	1262533700	29300	29300	29300	29300	0
34	20250402	180500	1262533700	29300	29300	29300	29300	0
35	20250402	180400	1262533700	29300	29300	29300	29300	0
36	20250402	180300	1262533700	29300	29300	29300	29300	0
37	20250402	180200	1262533700	29300	29300	29300	29300	0
38	20250402	180100	1262533700	29300	29300	29300	29300	0
39	20250402	180000	1262533700	29300	29300	29300	29300	0
40	20250402	175900	1262533700	29300	29300	29300	29300	0
41	20250402	175800	1262533700	29300	29300	29300	29300	0
42	20250402	175700	1262533700	29300	29300	29300	29300	0
43	20250402	175600	1262533700	29300	29300	29300	29300	0
44	20250402	175500	1262533700	29300	29300	29300	29300	0
45	20250402	175400	1262533700	29300	29300	29300	29300	0
46	20250402	175300	1262533700	29300	29300	29300	29300	0
47	20250402	175200	1262533700	29300	29300	29300	29300	0
48	20250402	175100	1262533700	29300	29300	29300	29300	0
49	20250402	175000	1262533700	29300	29300	29300	29300	0
50	20250402	174900	1262533700	29300	29300	29300	29300	0
51	20250402	174800	1262533700	29300	29300	29300	29300	0
52	20250402	174700	1262533700	29300	29300	29300	29300	0
53	20250402	174600	1262533700	29300	29300	29300	29300	0
54	20250402	174500	1262533700	29300	29300	29300	29300	0
55	20250402	174400	1262533700	29300	29300	29300	29300	0
56	20250402	174300	1262533700	29300	29300	29300	29300	0
57	20250402	174200	1262533700	29300	29300	29300	29300	0
58	20250402	174100	1262533700	29300	29300	29300	29300	0
59	20250402	174000	1262533700	29300	29300	29300	29300	0
60	20250402	173900	1262533700	29300	29300	29300	29300	0
61	20250402	173800	1262533700	29300	29300	29300	29300	0
62	20250402	173700	1262533700	29300	29300	29300	29300	1238
63	20250402	173600	1262533700	29300	29300	29300	29300	0
64	20250402	173500	1262533700	29300	29300	29300	29300	0
65	20250402	173400	1262533700	29300	29300	29300	29300	0
66	20250402	173300	1262533700	29300	29300	29300	29300	0
67	20250402	173200	1262533700	29300	29300	29300	29300	0
68	20250402	173100	1262533700	29300	29300	29300	29300	0
69	20250402	173000	1262533700	29300	29300	29300	29300	0
70	20250402	172900	1262533700	29300	29300	29300	29300	0
71	20250402	172800	1262533700	29300	29300	29300	29300	0
72	20250402	172700	1262533700	29300	29300	29300	29300	0
73	20250402	172600	1262533700	29300	29300	29300	29300	0
74	20250402	172500	1262533700	29300	29300	29300	29300	0
75	20250402	172400	1262533700	29300	29300	29300	29300	0
76	20250402	172300	1262533700	29300	29300	29300	29300	0
77	20250402	172200	1262533700	29300	29300	29300	29300	0
78	20250402	172100	1262533700	29300	29300	29300	29300	0
79	20250402	172000	1262533700	29300	29300	29300	29300	0
80	20250402	171900	1262533700	29300	29300	29300	29300	0
81	20250402	171800	1262533700	29300	29300	29300	29300	0
82	20250402	171700	1262533700	29300	29300	29300	29300	0
83	20250402	171600	1262533700	29300	29300	29300	29300	0
84	20250402	171500	1262533700	29300	29300	29300	29300	0
85	20250402	171400	1262533700	29300	29300	29300	29300	0
86	20250402	171300	1262533700	29300	29300	29300	29300	0
87	20250402	171200	1262533700	29300	29300	29300	29300	0
88	20250402	171100	1262533700	29300	29300	29300	29300	0
89	20250402	171000	1262533700	29300	29300	29300	29300	0
90	20250402	170900	1262533700	29300	29300	29300	29300	0
91	20250402	170800	1262533700	29300	29300	29300	29300	0
92	20250402	170700	1262533700	29300	29300	29300	29300	1238
93	20250402	170600	1262533700	29300	29300	29300	29300	0
94	20250402	170500	1262533700	29300	29300	29300	29300	0
95	20250402	170400	1262533700	29300	29300	29300	29300	0
96	20250402	170300	1262533700	29300	29300	29300	29300	0
97	20250402	170200	1262533700	29300	29300	29300	29300	0
98	20250402	170100	1262533700	29300	29300	29300	29300	0
99	20250402	170000	1262533700	29300	29300	29300	29300	0
100	20250402	165900	1262533700	29300	29300	29300	29300	0
101	20250402	165800	1262533700	29300	29300	29300	29300	0
102	20250402	165700	1262533700	29300	29300	29300	29300	0
103	20250402	165600	1262533700	29300	29300	29300	29300	0
104	20250402	165500	1262533700	29300	29300	29300	29300	0
105	20250402	165400	1262533700	29300	29300	29300	29300	0
106	20250402	165300	1262533700	29300	29300	29300	29300	0
107	20250402	165200	1262533700	29300	29300	29300	29300	0
108	20250402	165100	1262533700	29300	29300	29300	29300	0
109	20250402	165000	1262533700	29300	29300	29300	29300	0
110	20250402	164900	1262533700	29300	29300	29300	29300	0
111	20250402	164800	1262533700	29300	29300	29300	29300	0
112	20250402	164700	1262533700	29300	29300	29300	29300	0
113	20250402	164600	1262533700	29300	29300	29300	29300	0
114	20250402	164500	1262533700	29300	29300	29300	29300	0
115	20250402	164400	1262533700	29300	29300	29300	29300	0
116	20250402	164300	1262533700	29300	29300	29300	29300	0
117	20250402	164200	1262533700	29300	29300	29300	29300	0
118	20250402	164100	1262533700	29300	29300	29300	29300	0
119	20250402	164000	1262533700	29300	29300	29300	29300	0
120	20250402	163900	1262533700	29300	29300	29300	29300	0
121	20250402	163800	1262533700	29300	29300	29300	29300	0
122	20250402	163700	1262533700	29300	29300	29300	29300	1238
123	20250402	163600	1262533700	29300	29300	29300	29300	0
124	20250402	163500	1262533700	29300	29300	29300	29300	0
125	20250402	163400	1262533700	29300	29300	29300	29300	0
126	20250402	163300	1262533700	29300	29300	29300	29300	0
127	20250402	163200	1262533700	29300	29300	29300	29300	0
128	20250402	163100	1262533700	29300	29300	29300	29300	0
129	20250402	163000	1262533700	29300	29300	29300	29300	0
130	20250402	162900	1262533700	29300	29300	29300	29300	0
131	20250402	162800	1262533700	29300	29300	29300	29300	0
132	20250402	162700	1262533700	29300	29300	29300	29300	0
133	20250402	162600	1262533700	29300	29300	29300	29300	0
134	20250402	162500	1262533700	29300	29300	29300	29300	0
135	20250402	162400	1262533700	29300	29300	29300	29300	0
136	20250402	162300	1262533700	29300	29300	29300	29300	0
137	20250402	162200	1262533700	29300	29300	29300	29300	0
138	20250402	162100	1262533700	29300	29300	29300	29300	0
139	20250402	162000	1262533700	29300	29300	29300	29300	0
140	20250402	161900	1262533700	29300	29300	29300	29300	0
141	20250402	161800	1262533700	29300	29300	29300	29300	0
142	20250402	161700	1262533700	29300	29300	29300	29300	0
143	20250402	161600	1262533700	29300	29300	29300	29300	0
144	20250402	161500	1262533700	29300	29300	29300	29300	0
145	20250402	161400	1262533700	29300	29300	29300	29300	0
146	20250402	161300	1262533700	29300	29300	29300	29300	0
147	20250402	161200	1262533700	29300	29300	29300	29300	0
148	20250402	161100	1262533700	29300	29300	29300	29300	0
149	20250402	161000	1262533700	29300	29300	29300	29300	0
150	20250402	160900	1262533700	29300	29300	29300	29300	0
151	20250402	160800	1262533700	29300	29300	29300	29300	0
152	20250402	160700	1262533700	29300	29300	29300	29300	1238
153	20250402	160600	1262533700	29300	29300	29300	29300	0
154	20250402	160500	1262533700	29300	29300	29300	29300	0
155	20250402	160400	1262533700	29300	29300	29300	29300	0
156	20250402	160300	1262533700	29300	29300	29300	29300	0
157	20250402	160200	1262533700	29300	29300	29300	29300	0
158	20250402	160100	1262533700	29300	29300	29300	29300	0
159	20250402	160000	1262533700	29300	29300	29300	29300	0
160	20250402	155900	1262533700	29300	29300	29300	29300	0
161	20250402	155800	1262533700	29300	29300	29300	29300	0
162	20250402	155700	1262533700	29300	29300	29300	29300	0
163	20250402	155600	1262533700	29300	29300	29300	29300	0
164	20250402	155500	1262533700	29300	29300	29300	29300	0
165	20250402	155400	1262533700	29300	29300	29300	29300	0
166	20250402	155300	1262533700	29300	29300	29300	29300	0
167	20250402	155200	1262533700	29300	29300	29300	29300	0
168	20250402	155100	1262533700	29300	29300	29300	29300	0
169	20250402	155000	1262533700	29300	29300	29300	29300	0
170	20250402	154900	1262533700	29300	29300	29300	29300	0
171	20250402	154800	1262533700	29300	29300	29300	29300	0
172	20250402	154700	1262533700	29300	29300	29300	29300	0
173	20250402	154600	1262533700	29300	29300	29300	29300	0
174	20250402	154500	1262533700	29300	29300	29300	29300	0
175	20250402	154400	1262533700	29300	29300	29300	29300	0
176	20250402	154300	1262533700	29300	29300	29300	29300	0
177	20250402	154200	1262533700	29300	29300	29300	29300	0
178	20250402	154100	1262533700	29300	29300	29300	29300	0
179	20250402	154000	1262533700	29300	29300	29300	29300	0
180	20250402	153900	1262533700	29300	29300	29300	29300	0
181	20250402	153800	1262533700	29300	29300	29300	29300	0
182	20250402	153700	1262533700	29300	29300	29300	29300	1238
183	20250402	153600	1262533700	29300	29300	29300	29300	0
184	20250402	153500	1262533700	29300	29300	29300	29300	0
185	20250402	153400	1262533700	29300	29300	29300	29300	0
186	20250402	153300	1262533700	29300	29300	29300	29300	0
187	20250402	153200	1262533700	29300	29300	29300	29300	0
188	20250402	153100	1262533700	29300	29300	29300	29300	0
189	20250402	153000	1262533700	29300	29300	29300	29300	1238
190	20250402	152900	1226260300	29200	29200	29200	29200	0
191	20250402	152800	1226260300	29200	29200	29200	29200	0
192	20250402	152700	1226260300	29200	29200	29200	29200	0
193	20250402	152600	1226260300	29200	29200	29200	29200	0
194	20250402	152500	1226260300	29200	29200	29200	29200	0
195	20250402	152400	1226260300	29200	29200	29200	29200	0
196	20250402	152300	1226260300	29200	29200	29200	29200	0
197	20250402	152200	1226260300	29200	29200	29200	29200	0
198	20250402	152100	1226260300	29200	29200	29200	29200	0
199	20250402	152000	1226260300	29200	29200	29200	29200	0
200	20250402	151900	1226260300	29200	29200	29200	29150	85
201	20250402	151800	1223778500	29150	29200	29200	29150	61
202	20250402	151700	1221997400	29200	29200	29200	29150	76
203	20250402	151600	1219778300	29200	29200	29200	29150	91
204	20250402	151500	1217121150	29150	29150	29200	29100	122
205	20250402	151400	1213564600	29200	29150	29200	29150	9
206	20250402	151300	1213302050	29150	29200	29200	29100	55
207	20250402	151200	1211698400	29150	29150	29200	29150	67
208	20250402	151100	1209745200	29150	29150	29150	29100	45
209	20250402	151000	1208433500	29100	29200	29200	29100	166
210	20250402	150900	1203594400	29150	29150	29200	29150	122
211	20250402	150800	1200036550	29200	29150	29200	29150	167
212	20250402	150700	1195167900	29150	29150	29200	29100	28
213	20250402	150600	1194351300	29150	29150	29200	29100	69
214	20250402	150500	1192339900	29100	29150	29150	29100	185
215	20250402	150400	1186947350	29150	29200	29200	29150	37
216	20250402	150300	1185867250	29200	29150	29200	29100	319
217	20250402	150200	1176568500	29150	29200	29250	29150	118
218	20250402	150100	1173128350	29200	29150	29250	29150	13
219	20250402	150000	1172748800	29200	29200	29200	29150	311
220	20250402	145900	1163670050	29200	29200	29250	29150	216
221	20250402	145800	1157359350	29150	29200	29200	29150	78
222	20250402	145700	1155084250	29200	29150	29200	29150	7
223	20250402	145600	1154879900	29250	29250	29250	29250	30
224	20250402	145500	1154002400	29250	29300	29300	29150	83
225	20250402	145400	1151577900	29300	29350	29350	29300	45
226	20250402	145300	1150259150	29300	29200	29300	29200	73
227	20250402	145200	1148125400	29250	29250	29250	29200	209
228	20250402	145100	1142020650	29250	29250	29250	29250	10
229	20250402	145000	1141728150	29300	29250	29300	29200	11
230	20250402	144900	1141406400	29250	29250	29250	29200	93
231	20250402	144800	1138686200	29200	29250	29250	29200	53
232	20250402	144700	1137138350	29250	29250	29250	29250	16
233	20250402	144600	1136670350	29150	29250	29250	29150	67
234	20250402	144500	1134713400	29250	29200	29250	29200	178
235	20250402	144400	1129514900	29250	29200	29250	29150	19
236	20250402	144300	1128959750	29200	29200	29250	29150	115
237	20250402	144200	1125600450	29150	29200	29250	29150	30
238	20250402	144100	1124723550	29150	29150	29200	29150	71
239	20250402	144000	1122652900	29200	29200	29200	29150	60
240	20250402	143900	1120900950	29200	29200	29250	29150	107
241	20250402	143800	1117774500	29250	29250	29250	29200	83
242	20250402	143700	1115346800	29200	29250	29250	29200	109
243	20250402	143600	1112161100	29200	29250	29250	29150	422
244	20250402	143500	1099836250	29200	29200	29250	29200	130
245	20250402	143400	1096037100	29200	29250	29250	29200	76
246	20250402	143300	1093817300	29250	29150	29250	29150	249
247	20250402	143200	1086545900	29200	29200	29200	29150	133
248	20250402	143100	1082662850	29200	29200	29200	29150	201
249	20250402	143000	1076796750	29150	29200	29200	29150	75
250	20250402	142900	1074609700	29200	29150	29200	29150	228
251	20250402	142800	1067963100	29200	29250	29250	29150	335
252	20250402	142700	1058183650	29250	29200	29250	29200	55
253	20250402	142600	1056577300	29200	29250	29250	29200	26
254	20250402	142500	1055816850	29250	29250	29250	29200	75
255	20250402	142400	1053623150	29200	29250	29250	29200	58
256	20250402	142300	1051929150	29250	29200	29250	29200	26
257	20250402	142200	1051169650	29300	29250	29300	29200	225
258	20250402	142100	1044588450	29250	29200	29250	29200	139
259	20250402	142000	1040527300	29200	29250	29300	29200	59
260	20250402	141900	1038801550	29250	29300	29300	29250	6
261	20250402	141800	1038625850	29200	29300	29300	29200	467
262	20250402	141700	1024964000	29350	29350	29350	29350	4
263	20250402	141600	1024846600	29250	29400	29400	29200	1789
264	20250402	141500	972434850	29350	29300	29350	29300	46
265	20250402	141400	971084850	29350	29250	29350	29250	27
266	20250402	141300	970294900	29350	29300	29350	29200	153
267	20250402	141200	965821650	29300	29350	29350	29300	16
268	20250402	141100	965352400	29350	29300	29350	29300	45
269	20250402	141000	964033800	29250	29250	29300	29250	10
270	20250402	140900	963741100	29250	29300	29300	29250	12
271	20250402	140800	963389850	29200	29250	29250	29200	89
272	20250402	140700	960786650	29250	29250	29250	29150	74
273	20250402	140600	958622250	29250	29200	29250	29150	24
274	20250402	140500	957922000	29200	29250	29250	29200	117
275	20250402	140400	954505250	29250	29300	29300	29250	9
276	20250402	140300	954241750	29300	29300	29300	29150	50
277	20250402	140200	952777150	29200	29250	29300	29200	231
278	20250402	140100	946027750	29250	29250	29350	29250	8
279	20250402	140000	945793450	29250	29350	29350	29200	54
280	20250402	135900	944210200	29350	29250	29350	29250	44
281	20250402	135800	942919600	29350	29350	29350	29200	12
282	20250402	135700	942568450	29350	29350	29350	29200	45
283	20250402	135600	941249400	29350	29350	29350	29250	9
284	20250402	135500	940985550	29350	29250	29350	29250	9
285	20250402	135400	940722000	29350	29250	29350	29250	10
286	20250402	135300	940429000	29250	29250	29350	29200	120
287	20250402	135200	936918600	29250	29350	29350	29250	7
288	20250402	135100	936713450	29250	29350	29350	29250	9
289	20250402	135000	936450000	29350	29400	29400	29150	733
290	20250402	134900	915029900	29400	29350	29400	29350	7
291	20250402	134800	914824350	29300	29300	29300	29300	19
292	20250402	134700	914267650	29300	29250	29300	29250	101
293	20250402	134600	911310900	29250	29300	29300	29250	36
294	20250402	134500	910257600	29300	29400	29400	29300	97
295	20250402	134400	907414850	29400	29450	29450	29400	42
296	20250402	134300	906178100	29350	29400	29400	29350	10
297	20250402	134200	905884200	29450	29400	29450	29350	51
298	20250402	134100	904386950	29400	29400	29500	29400	9
299	20250402	134000	904122150	29500	29400	29500	29400	32
300	20250402	133900	903179800	29400	29450	29450	29400	71
301	20250402	133800	901092150	29450	29400	29450	29400	111
302	20250402	133700	897823450	29450	29400	29450	29350	18
303	20250402	133600	897294650	29400	29450	29450	29400	47
304	20250402	133500	895910700	29450	29400	29450	29400	67
305	20250402	133400	893937750	29450	29350	29450	29350	7
306	20250402	133300	893732100	29350	29350	29450	29350	36
307	20250402	133200	892674350	29350	29350	29400	29350	11
308	20250402	133100	892351350	29300	29400	29400	29300	168
309	20250402	133000	887412350	29400	29400	29400	29400	4
310	20250402	132900	887294750	29250	29400	29450	29250	305
311	20250402	132800	878351100	29400	29400	29450	29400	10
312	20250402	132700	878056900	29400	29400	29400	29400	5
313	20250402	132600	877909900	29450	29450	29450	29450	8
314	20250402	132500	877674300	29450	29450	29450	29450	2
315	20250402	132400	877615400	29300	29350	29450	29300	21
316	20250402	132300	876998800	29350	29350	29350	29350	0
317	20250402	132200	876998800	29350	29350	29350	29350	0
318	20250402	132100	876998800	29350	29350	29350	29350	0
319	20250402	132000	876998800	29350	29300	29350	29300	27
320	20250402	131900	876206550	29300	29300	29300	29300	1
321	20250402	131800	876177250	29350	29350	29350	29350	60
322	20250402	131700	874416250	29350	29350	29350	29350	0
323	20250402	131600	874416250	29350	29350	29350	29350	61
324	20250402	131500	872625900	29350	29350	29350	29350	0
325	20250402	131400	872625900	29350	29350	29350	29350	0
326	20250402	131300	872625900	29350	29400	29400	29350	103
327	20250402	131200	869597750	29450	29450	29450	29450	0
328	20250402	131100	869597750	29450	29450	29450	29450	0
329	20250402	131000	869597750	29450	29450	29450	29450	32
330	20250402	130900	868655350	29400	29400	29400	29400	3
331	20250402	130800	868567150	29400	29450	29450	29400	11
332	20250402	130700	868243250	29400	29400	29400	29400	0
333	20250402	130600	868243250	29400	29400	29400	29400	1
334	20250402	130500	868213850	29550	29450	29550	29450	72
335	20250402	130400	866093350	29450	29450	29450	29450	10
336	20250402	130300	865798850	29550	29500	29550	29500	53
337	20250402	130200	864234550	29450	29450	29450	29450	0
338	20250402	130100	864234550	29450	29500	29500	29450	25
339	20250402	130000	863497300	29500	29400	29500	29400	2
340	20250402	125900	863438400	29400	29400	29550	29400	122
341	20250402	125800	859849950	29400	29400	29400	29400	5
342	20250402	125700	859702950	29550	29450	29550	29450	36
343	20250402	125600	858639350	29550	29550	29550	29550	30
344	20250402	125500	857752850	29550	29550	29550	29550	10
345	20250402	125400	857457350	29550	29400	29550	29400	35
346	20250402	125300	856426550	29550	29550	29550	29550	10
347	20250402	125200	856131050	29350	29350	29350	29350	89
348	20250402	125100	853518900	29350	29400	29550	29300	430
349	20250402	125000	840834900	29400	29400	29400	29400	43
350	20250402	124900	839570700	29400	29400	29400	29400	45
351	20250402	124800	838247700	29300	29300	29300	29300	24
352	20250402	124700	837544500	29300	29300	29300	29300	0
353	20250402	124600	837544500	29300	29300	29300	29300	20
354	20250402	124500	836958500	29300	29300	29300	29300	87
355	20250402	124400	834409400	29400	29400	29400	29400	6
356	20250402	124300	834233000	29400	29400	29400	29400	1
357	20250402	124200	834203600	29400	29400	29400	29400	0
358	20250402	124100	834203600	29400	29400	29400	29400	0
359	20250402	124000	834203600	29400	29300	29400	29300	26
360	20250402	123900	833439300	29300	29350	29350	29300	29
361	20250402	123800	832589150	29350	29350	29350	29350	0
362	20250402	123700	832589150	29350	29350	29350	29350	1
363	20250402	123600	832559800	29350	29350	29350	29350	22
364	20250402	123500	831914100	29400	29400	29400	29400	0
365	20250402	123400	831914100	29400	29400	29400	29400	0
366	20250402	123300	831914100	29400	29400	29400	29400	0
367	20250402	123200	831914100	29400	29400	29400	29400	0
368	20250402	123100	831914100	29400	29400	29400	29400	0
369	20250402	123000	831914100	29400	29400	29400	29400	0
370	20250402	122900	831914100	29400	29400	29400	29400	0
371	20250402	122800	831914100	29400	29400	29400	29400	0
372	20250402	122700	831914100	29400	29400	29400	29400	39
373	20250402	122600	830767500	29400	29400	29400	29400	0
374	20250402	122500	830767500	29400	29350	29400	29350	15
375	20250402	122400	830327100	29300	29350	29350	29300	95
376	20250402	122300	827538900	29350	29350	29350	29350	0
377	20250402	122200	827538900	29350	29350	29350	29350	18
378	20250402	122100	827010600	29350	29350	29350	29350	6
379	20250402	122000	826834500	29350	29350	29350	29350	0
380	20250402	121900	826834500	29350	29350	29350	29350	0
381	20250402	121800	826834500	29350	29350	29350	29350	10
382	20250402	121700	826541000	29350	29350	29350	29350	0
383	20250402	121600	826541000	29350	29350	29350	29350	1
384	20250402	121500	826511650	29500	29500	29500	29500	0
385	20250402	121400	826511650	29500	29500	29500	29500	0
386	20250402	121300	826511650	29500	29400	29500	29350	73
387	20250402	121200	824365400	29450	29450	29450	29450	0
388	20250402	121100	824365400	29450	29450	29450	29450	0
389	20250402	121000	824365400	29450	29450	29450	29450	0
390	20250402	120900	824365400	29450	29450	29450	29450	9
391	20250402	120800	824100350	29500	29500	29500	29500	1
392	20250402	120700	824070850	29550	29550	29550	29550	0
393	20250402	120600	824070850	29550	29550	29550	29550	0
394	20250402	120500	824070850	29550	29550	29550	29550	0
395	20250402	120400	824070850	29550	29550	29550	29550	27
396	20250402	120300	823273000	29500	29500	29500	29500	51
397	20250402	120200	821768500	29450	29450	29450	29450	1
398	20250402	120100	821739050	29450	29450	29450	29450	0
399	20250402	120000	821739050	29450	29450	29450	29450	0
400	20250402	115900	821739050	29450	29450	29450	29450	0
401	20250402	115800	821739050	29450	29450	29450	29450	13
402	20250402	115700	821356200	29300	29450	29450	29300	20
403	20250402	115600	820768700	29350	29350	29350	29350	81
404	20250402	115500	818391350	29350	29450	29450	29350	12
405	20250402	115400	818038550	29300	29300	29300	29300	0
406	20250402	115300	818038550	29300	29300	29300	29300	7
407	20250402	115200	817833450	29300	29450	29500	29300	41
408	20250402	115100	816625400	29450	29450	29450	29450	0
409	20250402	115000	816625400	29450	29450	29450	29450	22
410	20250402	114900	815977500	29400	29400	29400	29400	49
411	20250402	114800	814536900	29300	29300	29300	29300	132
412	20250402	114700	810669300	29350	29350	29350	29350	24
413	20250402	114600	809964900	29300	29300	29300	29300	0
414	20250402	114500	809964900	29300	29300	29300	29300	57
415	20250402	114400	808294800	29350	29350	29350	29350	1
416	20250402	114300	808265450	29400	29400	29400	29400	22
417	20250402	114200	807618650	29350	29350	29350	29350	2
418	20250402	114100	807559950	29350	29350	29350	29350	13
419	20250402	114000	807178400	29350	29350	29350	29350	60
420	20250402	113900	805417400	29300	29300	29300	29300	0
421	20250402	113800	805417400	29300	29300	29300	29300	0
422	20250402	113700	805417400	29300	29300	29300	29300	0
423	20250402	113600	805417400	29300	29300	29300	29300	1
424	20250402	113500	805388100	29250	29250	29250	29250	0
425	20250402	113400	805388100	29250	29250	29250	29250	0
426	20250402	113300	805388100	29250	29300	29300	29250	129
427	20250402	113200	801613350	29300	29300	29300	29300	75
428	20250402	113100	799415850	29300	29300	29300	29300	45
429	20250402	113000	798097350	29450	29450	29450	29450	0
430	20250402	112900	798097350	29450	29450	29450	29350	62
431	20250402	112800	796272150	29450	29450	29450	29450	0
432	20250402	112700	796272150	29450	29450	29450	29400	107
433	20250402	112600	793121900	29500	29450	29500	29450	139
434	20250402	112500	789027000	29450	29450	29450	29450	7
435	20250402	112400	788820850	29300	29300	29300	29300	5
436	20250402	112300	788674350	29450	29450	29450	29450	34
437	20250402	112200	787673050	29450	29450	29450	29450	36
438	20250402	112100	786612850	29450	29450	29450	29450	37
439	20250402	112000	785523200	29450	29400	29500	29400	243
440	20250402	111900	778366450	29400	29200	29400	29200	706
441	20250402	111800	757690150	29200	29200	29200	29200	61
442	20250402	111700	755908950	29150	29150	29150	29150	1
443	20250402	111600	755879800	29200	29200	29200	29200	2
444	20250402	111500	755821400	29200	29200	29200	29200	71
445	20250402	111400	753748200	29200	29200	29200	29200	2
446	20250402	111300	753689800	29200	29200	29200	29200	0
447	20250402	111200	753689800	29200	29150	29200	29150	547
448	20250402	111100	737740100	29200	29200	29200	29200	38
449	20250402	111000	736630500	29200	29200	29200	29200	357
450	20250402	110900	726206100	29200	29200	29200	29200	30
451	20250402	110800	725330100	29200	29200	29200	29200	3
452	20250402	110700	725242500	29300	29300	29300	29300	0
453	20250402	110600	725242500	29300	29250	29300	29250	54
454	20250402	110500	723661350	29350	29300	29350	29300	54
455	20250402	110400	722077700	29300	29300	29350	29300	528
456	20250402	110300	706602200	29350	29350	29350	29200	107
457	20250402	110200	703463350	29350	29350	29350	29250	215
458	20250402	110100	697162950	29200	29300	29350	29200	51
459	20250402	110000	695669000	29350	29350	29350	29350	0
460	20250402	105900	695669000	29350	29300	29350	29300	33
461	20250402	105800	694700500	29300	29300	29300	29300	34
462	20250402	105700	693704300	29200	29200	29300	29200	40
463	20250402	105600	692534100	29250	29300	29300	29250	55
464	20250402	105500	690923600	29300	29300	29300	29300	541
465	20250402	105400	675072300	29300	29200	29300	29200	1759
466	20250402	105300	623675150	29200	29200	29200	29200	0
467	20250402	105200	623675150	29200	29200	29200	29200	5
468	20250402	105100	623529150	29200	29200	29200	29200	29
469	20250402	105000	622682350	29100	29150	29150	29100	92
470	20250402	104900	620003050	29150	29150	29150	29100	118
471	20250402	104800	616565850	29150	29150	29150	29150	335
472	20250402	104700	606800600	29150	29150	29150	29150	80
473	20250402	104600	604468600	29150	29150	29150	29150	0
474	20250402	104500	604468600	29150	29150	29150	29150	10
475	20250402	104400	604177100	29150	29150	29150	29150	0
476	20250402	104300	604177100	29150	29150	29150	29150	3
477	20250402	104200	604089650	29150	29150	29150	29150	1
478	20250402	104100	604060500	29150	29150	29150	29150	6
479	20250402	104000	603885600	29150	29150	29150	29150	51
480	20250402	103900	602398950	29200	29200	29200	29200	0
481	20250402	103800	602398950	29200	29200	29200	29200	188
482	20250402	103700	596909350	29200	29250	29250	29200	11
483	20250402	103600	596588100	29250	29150	29250	29150	1013
484	20250402	103500	567040350	29150	29150	29150	29150	31
485	20250402	103400	566136700	29100	29100	29100	29100	0
486	20250402	103300	566136700	29100	29100	29100	29100	42
487	20250402	103200	564914500	29100	29100	29100	29100	50
488	20250402	103100	563459500	29100	29100	29100	29100	41
489	20250402	103000	562266400	29050	29150	29150	29050	53
490	20250402	102900	560725350	29100	29100	29100	29100	1
491	20250402	102800	560696250	29100	29100	29100	29100	15
492	20250402	102700	560259750	29075	29075	29075	29075	10
493	20250402	102600	559969000	29100	29100	29100	29100	36
494	20250402	102500	558921400	29100	29100	29100	29100	33
495	20250402	102400	557961100	29000	29000	29100	29000	176
496	20250402	102300	552857000	29050	29050	29050	29050	0
497	20250402	102200	552857000	29050	29050	29050	29050	51
498	20250402	102100	551375450	29050	29050	29050	29050	4
499	20250402	102000	551259250	29050	29050	29050	29050	54
500	20250402	101900	549690550	29050	29050	29050	29050	156
501	20250402	101800	545158750	29050	29050	29050	29050	261
502	20250402	101700	537576700	29050	29100	29100	29050	411
503	20250402	101600	525636950	29100	29150	29150	29100	503
504	20250402	101500	510996850	29150	29150	29150	29150	233
505	20250402	101400	504204900	29300	29200	29300	29200	29
506	20250402	101300	503355600	29300	29300	29300	29300	0
507	20250402	101200	503355600	29300	29200	29300	29200	154
508	20250402	101100	498858400	29300	29300	29300	29300	0
509	20250402	101000	498858400	29300	29250	29300	29250	31
510	20250402	100900	497950350	29300	29250	29300	29200	239
511	20250402	100800	490958500	29200	29200	29200	29200	256
512	20250402	100700	483483300	29150	29150	29150	29150	15
513	20250402	100600	483046050	29150	29200	29200	29150	29
514	20250402	100500	482199400	29200	29200	29200	29200	29
515	20250402	100400	481352600	29200	29200	29200	29200	22
516	20250402	100300	480710200	29150	29200	29200	29150	62
517	20250402	100200	478899950	29200	29150	29200	29150	232
518	20250402	100100	472135250	29150	29150	29150	29150	2
519	20250402	100000	472076950	29150	29150	29150	29150	1
520	20250402	095900	472047800	29200	29150	29200	29100	613
521	20250402	095800	454175200	29150	29150	29150	29150	2
522	20250402	095700	454116900	29150	29150	29150	29150	16
523	20250402	095600	453650500	29200	29200	29200	29200	35
524	20250402	095500	452628500	29150	29150	29150	29150	104
525	20250402	095400	449596900	29150	29150	29150	29150	681
526	20250402	095300	429745750	29150	29150	29150	29150	0
527	20250402	095200	429745750	29150	29200	29200	29150	24
528	20250402	095100	429046050	29200	29200	29200	29200	4
529	20250402	095000	428929250	29200	29200	29200	29200	27
530	20250402	094900	428140850	29200	29200	29200	29150	128
531	20250402	094800	424405700	29200	29200	29200	29200	36
532	20250402	094700	423354500	29250	29250	29250	29250	48
533	20250402	094600	421950500	29250	29200	29250	29200	303
534	20250402	094500	413100250	29150	29150	29150	29150	3
535	20250402	094400	413012800	29150	29150	29150	29150	10
536	20250402	094300	412721300	29150	29150	29150	29150	60
537	20250402	094200	410972300	29150	29250	29250	29100	849
538	20250402	094100	386220750	29250	29250	29250	29250	49
539	20250402	094000	384787500	29350	29350	29350	29350	1
540	20250402	093900	384758150	29250	29200	29250	29200	130
541	20250402	093800	380960650	29250	29200	29250	29200	106
542	20250402	093700	377865150	29350	29250	29350	29250	41
543	20250402	093600	376663500	29200	29200	29200	29200	101
544	20250402	093500	373714300	29250	29400	29400	29250	47
545	20250402	093400	372333700	29350	29350	29350	29200	297
546	20250402	093300	363646850	29300	29300	29300	29300	47
547	20250402	093200	362269750	29300	29150	29300	29150	456
548	20250402	093100	348957350	29175	29200	29250	29175	114
549	20250402	093000	345627600	29100	29150	29150	29100	312
550	20250402	092900	336548200	29150	29200	29200	29150	113
551	20250402	092800	333253600	29150	29150	29150	29150	112
552	20250402	092700	329988800	29150	29150	29150	29150	31
553	20250402	092600	329085150	29150	29150	29150	29150	4
554	20250402	092500	328968550	29150	29150	29150	29150	117
555	20250402	092400	325558000	29150	29100	29150	29100	185
556	20250402	092300	320170250	29100	29100	29100	29100	198
557	20250402	092200	314408450	29150	29150	29150	29150	1
558	20250402	092100	314379300	29150	29150	29150	29150	151
559	20250402	092000	309977650	29200	29150	29200	29100	711
560	20250402	091900	289259000	29200	29150	29200	29150	135
561	20250402	091800	285322000	29200	29200	29200	29200	1
562	20250402	091700	285292800	29150	29250	29250	29150	248
563	20250402	091600	278050250	29200	29200	29200	29200	5
564	20250402	091500	277904250	29250	29250	29250	29250	178
565	20250402	091400	272697750	29250	29200	29250	29150	310
566	20250402	091300	263641750	29200	29250	29250	29200	113
567	20250402	091200	260341500	29250	29250	29250	29150	73
568	20250402	091100	258211700	29200	29300	29300	29200	493
569	20250402	091000	243802850	29250	29300	29350	29250	165
570	20250402	090900	238974600	29400	29450	29450	29300	278
571	20250402	090800	230819050	29350	29500	29550	29350	243
572	20250402	090700	223669900	29350	29500	29500	29350	638
573	20250402	090600	204934050	29550	29600	29600	29550	11
574	20250402	090500	204608500	29600	29500	29600	29400	346
575	20250402	090400	194400550	29550	29600	29650	29500	20
576	20250402	090300	193809100	29700	29450	29700	29450	413
577	20250402	090200	181584200	29500	29950	29950	29500	5329
578	20250402	090100	23524750	29900	29850	30000	29850	175
579	20250402	090000	18291450	29850	29800	30000	29800	613