KissMeData/115310/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	195700	156702950	29700	29700	29700	29700	337
3	20250403	195600	156702950	29700	29700	29700	29700	0
4	20250403	195500	156702950	29700	29700	29700	29700	0
5	20250403	195400	156702950	29700	29700	29700	29700	0
6	20250403	195300	156702950	29700	29700	29700	29700	0
7	20250403	195200	156702950	29700	29700	29700	29700	0
8	20250403	195100	156702950	29700	29700	29700	29700	0
9	20250403	195000	156702950	29700	29700	29700	29700	0
10	20250403	194900	156702950	29700	29700	29700	29700	0
11	20250403	194800	156702950	29700	29700	29700	29700	0
12	20250403	194700	156702950	29700	29700	29700	29700	0
13	20250403	194600	156702950	29700	29700	29700	29700	0
14	20250403	194500	156702950	29700	29700	29700	29700	0
15	20250403	194400	156702950	29700	29700	29700	29700	0
16	20250403	194300	156702950	29700	29700	29700	29700	0
17	20250403	194200	156702950	29700	29700	29700	29700	0
18	20250403	194100	156702950	29700	29700	29700	29700	0
19	20250403	194000	156702950	29700	29700	29700	29700	0
20	20250403	193900	156702950	29700	29700	29700	29700	0
21	20250403	193800	156702950	29700	29700	29700	29700	0
22	20250403	193700	156702950	29700	29700	29700	29700	0
23	20250403	193600	156702950	29700	29700	29700	29700	0
24	20250403	193500	156702950	29700	29700	29700	29700	0
25	20250403	193400	156702950	29700	29700	29700	29700	0
26	20250403	193300	156702950	29700	29700	29700	29700	0
27	20250403	193200	156702950	29700	29700	29700	29700	0
28	20250403	193100	156702950	29700	29700	29700	29700	0
29	20250403	193000	156702950	29700	29700	29700	29700	0
30	20250403	192900	156702950	29700	29700	29700	29700	0
31	20250403	192800	156702950	29700	29700	29700	29700	0
32	20250403	192700	156702950	29700	29700	29700	29700	337
33	20250403	192600	156702950	29700	29700	29700	29700	0
34	20250403	192500	156702950	29700	29700	29700	29700	0
35	20250403	192400	156702950	29700	29700	29700	29700	0
36	20250403	192300	156702950	29700	29700	29700	29700	0
37	20250403	192200	156702950	29700	29700	29700	29700	0
38	20250403	192100	156702950	29700	29700	29700	29700	0
39	20250403	192000	156702950	29700	29700	29700	29700	0
40	20250403	191900	156702950	29700	29700	29700	29700	0
41	20250403	191800	156702950	29700	29700	29700	29700	0
42	20250403	191700	156702950	29700	29700	29700	29700	0
43	20250403	191600	156702950	29700	29700	29700	29700	0
44	20250403	191500	156702950	29700	29700	29700	29700	0
45	20250403	191400	156702950	29700	29700	29700	29700	0
46	20250403	191300	156702950	29700	29700	29700	29700	0
47	20250403	191200	156702950	29700	29700	29700	29700	0
48	20250403	191100	156702950	29700	29700	29700	29700	0
49	20250403	191000	156702950	29700	29700	29700	29700	0
50	20250403	190900	156702950	29700	29700	29700	29700	0
51	20250403	190800	156702950	29700	29700	29700	29700	0
52	20250403	190700	156702950	29700	29700	29700	29700	0
53	20250403	190600	156702950	29700	29700	29700	29700	0
54	20250403	190500	156702950	29700	29700	29700	29700	0
55	20250403	190400	156702950	29700	29700	29700	29700	0
56	20250403	190300	156702950	29700	29700	29700	29700	0
57	20250403	190200	156702950	29700	29700	29700	29700	0
58	20250403	190100	156702950	29700	29700	29700	29700	0
59	20250403	190000	156702950	29700	29700	29700	29700	0
60	20250403	185900	156702950	29700	29700	29700	29700	0
61	20250403	185800	156702950	29700	29700	29700	29700	0
62	20250403	185700	156702950	29700	29700	29700	29700	337
63	20250403	185600	156702950	29700	29700	29700	29700	0
64	20250403	185500	156702950	29700	29700	29700	29700	0
65	20250403	185400	156702950	29700	29700	29700	29700	0
66	20250403	185300	156702950	29700	29700	29700	29700	0
67	20250403	185200	156702950	29700	29700	29700	29700	0
68	20250403	185100	156702950	29700	29700	29700	29700	0
69	20250403	185000	156702950	29700	29700	29700	29700	0
70	20250403	184900	156702950	29700	29700	29700	29700	0
71	20250403	184800	156702950	29700	29700	29700	29700	0
72	20250403	184700	156702950	29700	29700	29700	29700	0
73	20250403	184600	156702950	29700	29700	29700	29700	0
74	20250403	184500	156702950	29700	29700	29700	29700	0
75	20250403	184400	156702950	29700	29700	29700	29700	0
76	20250403	184300	156702950	29700	29700	29700	29700	0
77	20250403	184200	156702950	29700	29700	29700	29700	0
78	20250403	184100	156702950	29700	29700	29700	29700	0
79	20250403	184000	156702950	29700	29700	29700	29700	0
80	20250403	183900	156702950	29700	29700	29700	29700	0
81	20250403	183800	156702950	29700	29700	29700	29700	0
82	20250403	183700	156702950	29700	29700	29700	29700	0
83	20250403	183600	156702950	29700	29700	29700	29700	0
84	20250403	183500	156702950	29700	29700	29700	29700	0
85	20250403	183400	156702950	29700	29700	29700	29700	0
86	20250403	183300	156702950	29700	29700	29700	29700	0
87	20250403	183200	156702950	29700	29700	29700	29700	0
88	20250403	183100	156702950	29700	29700	29700	29700	0
89	20250403	183000	156702950	29700	29700	29700	29700	0
90	20250403	182900	156702950	29700	29700	29700	29700	0
91	20250403	182800	156702950	29700	29700	29700	29700	0
92	20250403	182700	156702950	29700	29700	29700	29700	337
93	20250403	182600	156702950	29700	29700	29700	29700	0
94	20250403	182500	156702950	29700	29700	29700	29700	0
95	20250403	182400	156702950	29700	29700	29700	29700	0
96	20250403	182300	156702950	29700	29700	29700	29700	0
97	20250403	182200	156702950	29700	29700	29700	29700	0
98	20250403	182100	156702950	29700	29700	29700	29700	0
99	20250403	182000	156702950	29700	29700	29700	29700	0
100	20250403	181900	156702950	29700	29700	29700	29700	0
101	20250403	181800	156702950	29700	29700	29700	29700	0
102	20250403	181700	156702950	29700	29700	29700	29700	0
103	20250403	181600	156702950	29700	29700	29700	29700	0
104	20250403	181500	156702950	29700	29700	29700	29700	0
105	20250403	181400	156702950	29700	29700	29700	29700	0
106	20250403	181300	156702950	29700	29700	29700	29700	0
107	20250403	181200	156702950	29700	29700	29700	29700	0
108	20250403	181100	156702950	29700	29700	29700	29700	0
109	20250403	181000	156702950	29700	29700	29700	29700	0
110	20250403	180900	156702950	29700	29700	29700	29700	0
111	20250403	180800	156702950	29700	29700	29700	29700	0
112	20250403	180700	156702950	29700	29700	29700	29700	0
113	20250403	180600	156702950	29700	29700	29700	29700	0
114	20250403	180500	156702950	29700	29700	29700	29700	0
115	20250403	180400	156702950	29700	29700	29700	29700	0
116	20250403	180300	156702950	29700	29700	29700	29700	0
117	20250403	180200	156702950	29700	29700	29700	29700	0
118	20250403	180100	156702950	29700	29700	29700	29700	0
119	20250403	180000	156702950	29700	29700	29700	29700	0
120	20250403	175900	156702950	29700	29700	29700	29700	0
121	20250403	175800	156702950	29700	29700	29700	29700	0
122	20250403	175700	156702950	29700	29700	29700	29700	337
123	20250403	175600	156702950	29700	29700	29700	29700	0
124	20250403	175500	156702950	29700	29700	29700	29700	0
125	20250403	175400	156702950	29700	29700	29700	29700	0
126	20250403	175300	156702950	29700	29700	29700	29700	0
127	20250403	175200	156702950	29700	29700	29700	29700	0
128	20250403	175100	156702950	29700	29700	29700	29700	0
129	20250403	175000	156702950	29700	29700	29700	29700	0
130	20250403	174900	156702950	29700	29700	29700	29700	0
131	20250403	174800	156702950	29700	29700	29700	29700	0
132	20250403	174700	156702950	29700	29700	29700	29700	0
133	20250403	174600	156702950	29700	29700	29700	29700	0
134	20250403	174500	156702950	29700	29700	29700	29700	0
135	20250403	174400	156702950	29700	29700	29700	29700	0
136	20250403	174300	156702950	29700	29700	29700	29700	0
137	20250403	174200	156702950	29700	29700	29700	29700	0
138	20250403	174100	156702950	29700	29700	29700	29700	0
139	20250403	174000	156702950	29700	29700	29700	29700	0
140	20250403	173900	156702950	29700	29700	29700	29700	0
141	20250403	173800	156702950	29700	29700	29700	29700	0
142	20250403	173700	156702950	29700	29700	29700	29700	0
143	20250403	173600	156702950	29700	29700	29700	29700	0
144	20250403	173500	156702950	29700	29700	29700	29700	0
145	20250403	173400	156702950	29700	29700	29700	29700	0
146	20250403	173300	156702950	29700	29700	29700	29700	0
147	20250403	173200	156702950	29700	29700	29700	29700	0
148	20250403	173100	156702950	29700	29700	29700	29700	0
149	20250403	173000	156702950	29700	29700	29700	29700	0
150	20250403	172900	156702950	29700	29700	29700	29700	0
151	20250403	172800	156702950	29700	29700	29700	29700	0
152	20250403	172700	156702950	29700	29700	29700	29700	337
153	20250403	172600	156702950	29700	29700	29700	29700	0
154	20250403	172500	156702950	29700	29700	29700	29700	0
155	20250403	172400	156702950	29700	29700	29700	29700	0
156	20250403	172300	156702950	29700	29700	29700	29700	0
157	20250403	172200	156702950	29700	29700	29700	29700	0
158	20250403	172100	156702950	29700	29700	29700	29700	0
159	20250403	172000	156702950	29700	29700	29700	29700	0
160	20250403	171900	156702950	29700	29700	29700	29700	0
161	20250403	171800	156702950	29700	29700	29700	29700	0
162	20250403	171700	156702950	29700	29700	29700	29700	0
163	20250403	171600	156702950	29700	29700	29700	29700	0
164	20250403	171500	156702950	29700	29700	29700	29700	0
165	20250403	171400	156702950	29700	29700	29700	29700	0
166	20250403	171300	156702950	29700	29700	29700	29700	0
167	20250403	171200	156702950	29700	29700	29700	29700	0
168	20250403	171100	156702950	29700	29700	29700	29700	0
169	20250403	171000	156702950	29700	29700	29700	29700	0
170	20250403	170900	156702950	29700	29700	29700	29700	0
171	20250403	170800	156702950	29700	29700	29700	29700	0
172	20250403	170700	156702950	29700	29700	29700	29700	0
173	20250403	170600	156702950	29700	29700	29700	29700	0
174	20250403	170500	156702950	29700	29700	29700	29700	0
175	20250403	170400	156702950	29700	29700	29700	29700	0
176	20250403	170300	156702950	29700	29700	29700	29700	0
177	20250403	170200	156702950	29700	29700	29700	29700	0
178	20250403	170100	156702950	29700	29700	29700	29700	0
179	20250403	170000	156702950	29700	29700	29700	29700	0
180	20250403	165900	156702950	29700	29700	29700	29700	0
181	20250403	165800	156702950	29700	29700	29700	29700	0
182	20250403	165700	156702950	29700	29700	29700	29700	337
183	20250403	165600	156702950	29700	29700	29700	29700	0
184	20250403	165500	156702950	29700	29700	29700	29700	0
185	20250403	165400	156702950	29700	29700	29700	29700	0
186	20250403	165300	156702950	29700	29700	29700	29700	0
187	20250403	165200	156702950	29700	29700	29700	29700	0
188	20250403	165100	156702950	29700	29700	29700	29700	0
189	20250403	165000	156702950	29700	29700	29700	29700	0
190	20250403	164900	156702950	29700	29700	29700	29700	0
191	20250403	164800	156702950	29700	29700	29700	29700	0
192	20250403	164700	156702950	29700	29700	29700	29700	0
193	20250403	164600	156702950	29700	29700	29700	29700	0
194	20250403	164500	156702950	29700	29700	29700	29700	0
195	20250403	164400	156702950	29700	29700	29700	29700	0
196	20250403	164300	156702950	29700	29700	29700	29700	0
197	20250403	164200	156702950	29700	29700	29700	29700	0
198	20250403	164100	156702950	29700	29700	29700	29700	0
199	20250403	164000	156702950	29700	29700	29700	29700	0
200	20250403	163900	156702950	29700	29700	29700	29700	0
201	20250403	163800	156702950	29700	29700	29700	29700	0
202	20250403	163700	156702950	29700	29700	29700	29700	0
203	20250403	163600	156702950	29700	29700	29700	29700	0
204	20250403	163500	156702950	29700	29700	29700	29700	0
205	20250403	163400	156702950	29700	29700	29700	29700	0
206	20250403	163300	156702950	29700	29700	29700	29700	0
207	20250403	163200	156702950	29700	29700	29700	29700	0
208	20250403	163100	156702950	29700	29700	29700	29700	0
209	20250403	163000	156702950	29700	29700	29700	29700	0
210	20250403	162900	156702950	29700	29700	29700	29700	0
211	20250403	162800	156702950	29700	29700	29700	29700	0
212	20250403	162700	156702950	29700	29700	29700	29700	337
213	20250403	162600	156702950	29700	29700	29700	29700	0
214	20250403	162500	156702950	29700	29700	29700	29700	0
215	20250403	162400	156702950	29700	29700	29700	29700	0
216	20250403	162300	156702950	29700	29700	29700	29700	0
217	20250403	162200	156702950	29700	29700	29700	29700	0
218	20250403	162100	156702950	29700	29700	29700	29700	0
219	20250403	162000	156702950	29700	29700	29700	29700	0
220	20250403	161900	156702950	29700	29700	29700	29700	0
221	20250403	161800	156702950	29700	29700	29700	29700	0
222	20250403	161700	156702950	29700	29700	29700	29700	0
223	20250403	161600	156702950	29700	29700	29700	29700	0
224	20250403	161500	156702950	29700	29700	29700	29700	0
225	20250403	161400	156702950	29700	29700	29700	29700	0
226	20250403	161300	156702950	29700	29700	29700	29700	0
227	20250403	161200	156702950	29700	29700	29700	29700	0
228	20250403	161100	156702950	29700	29700	29700	29700	0
229	20250403	161000	156702950	29700	29700	29700	29700	0
230	20250403	160900	156702950	29700	29700	29700	29700	0
231	20250403	160800	156702950	29700	29700	29700	29700	0
232	20250403	160700	156702950	29700	29700	29700	29700	0
233	20250403	160600	156702950	29700	29700	29700	29700	0
234	20250403	160500	156702950	29700	29700	29700	29700	0
235	20250403	160400	156702950	29700	29700	29700	29700	0
236	20250403	160300	156702950	29700	29700	29700	29700	0
237	20250403	160200	156702950	29700	29700	29700	29700	0
238	20250403	160100	156702950	29700	29700	29700	29700	0
239	20250403	160000	156702950	29700	29700	29700	29700	0
240	20250403	155900	156702950	29700	29700	29700	29700	0
241	20250403	155800	156702950	29700	29700	29700	29700	0
242	20250403	155700	156702950	29700	29700	29700	29700	337
243	20250403	155600	156702950	29700	29700	29700	29700	0
244	20250403	155500	156702950	29700	29700	29700	29700	0
245	20250403	155400	156702950	29700	29700	29700	29700	0
246	20250403	155300	156702950	29700	29700	29700	29700	0
247	20250403	155200	156702950	29700	29700	29700	29700	0
248	20250403	155100	156702950	29700	29700	29700	29700	0
249	20250403	155000	156702950	29700	29700	29700	29700	0
250	20250403	154900	156702950	29700	29700	29700	29700	0
251	20250403	154800	156702950	29700	29700	29700	29700	0
252	20250403	154700	156702950	29700	29700	29700	29700	0
253	20250403	154600	156702950	29700	29700	29700	29700	0
254	20250403	154500	156702950	29700	29700	29700	29700	0
255	20250403	154400	156702950	29700	29700	29700	29700	0
256	20250403	154300	156702950	29700	29700	29700	29700	0
257	20250403	154200	156702950	29700	29700	29700	29700	0
258	20250403	154100	156702950	29700	29700	29700	29700	0
259	20250403	154000	156702950	29700	29700	29700	29700	0
260	20250403	153900	156702950	29700	29700	29700	29700	0
261	20250403	153800	156702950	29700	29700	29700	29700	0
262	20250403	153700	156702950	29700	29700	29700	29700	0
263	20250403	153600	156702950	29700	29700	29700	29700	0
264	20250403	153500	156702950	29700	29700	29700	29700	0
265	20250403	153400	156702950	29700	29700	29700	29700	0
266	20250403	153300	156702950	29700	29700	29700	29700	0
267	20250403	153200	156702950	29700	29700	29700	29700	0
268	20250403	153100	156702950	29700	29700	29700	29700	0
269	20250403	153000	156702950	29700	29700	29700	29700	337
270	20250403	152900	146694050	30100	30100	30100	30100	0
271	20250403	152800	146694050	30100	30100	30100	30100	0
272	20250403	152700	146694050	30100	30100	30100	30100	0
273	20250403	152600	146694050	30100	30100	30100	30100	0
274	20250403	152500	146694050	30100	30100	30100	30100	0
275	20250403	152400	146694050	30100	30100	30100	30100	0
276	20250403	152300	146694050	30100	30100	30100	30100	0
277	20250403	152200	146694050	30100	30100	30100	30100	0
278	20250403	152100	146694050	30100	30100	30100	30100	0
279	20250403	152000	146694050	30100	30100	30100	30100	0
280	20250403	151900	146694050	30100	30100	30100	30100	0
281	20250403	151800	146694050	30100	30100	30100	30100	0
282	20250403	151700	146694050	30100	30100	30100	30100	1
283	20250403	151600	146663950	30050	30050	30050	30050	1
284	20250403	151500	146633900	30100	30100	30100	30100	1
285	20250403	151400	146603800	29950	30050	30050	29950	10
286	20250403	151300	146303950	30100	30100	30100	30100	0
287	20250403	151200	146303950	30100	30100	30100	30100	1
288	20250403	151100	146273850	30150	30150	30150	30150	0
289	20250403	151000	146273850	30150	30150	30150	30150	0
290	20250403	150900	146273850	30150	30150	30150	30150	0
291	20250403	150800	146273850	30150	30150	30150	30150	6
292	20250403	150700	146092950	30150	30150	30150	30150	8
293	20250403	150600	145851750	30150	30150	30150	29950	25
294	20250403	150500	145100000	29900	29900	29900	29900	0
295	20250403	150400	145100000	29900	29900	29900	29900	0
296	20250403	150300	145100000	29900	29950	29950	29900	50
297	20250403	150200	143603850	30150	30150	30150	30150	0
298	20250403	150100	143603850	30150	30150	30150	30150	0
299	20250403	150000	143603850	30150	30150	30150	30150	0
300	20250403	145900	143603850	30150	30150	30150	30150	0
301	20250403	145800	143603850	30150	30150	30150	30150	0
302	20250403	145700	143603850	30150	30150	30150	30150	0
303	20250403	145600	143603850	30150	30150	30150	30150	10
304	20250403	145500	143302350	30150	30150	30150	30150	0
305	20250403	145400	143302350	30150	30150	30150	30150	0
306	20250403	145300	143302350	30150	30150	30150	30150	0
307	20250403	145200	143302350	30150	30200	30200	30150	2
308	20250403	145100	143242000	30250	30250	30250	30250	0
309	20250403	145000	143242000	30250	30300	30300	30250	15
310	20250403	144900	142788050	30300	30250	30300	30100	38
311	20250403	144800	141641600	30250	30200	30250	30200	13
312	20250403	144700	141248900	30050	30000	30050	30000	12
313	20250403	144600	140888550	30000	30000	30000	30000	0
314	20250403	144500	140888550	30000	30000	30000	30000	0
315	20250403	144400	140888550	30000	30000	30000	30000	0
316	20250403	144300	140888550	30000	30000	30000	30000	0
317	20250403	144200	140888550	30000	30000	30000	30000	7
318	20250403	144100	140678550	30000	30000	30000	30000	0
319	20250403	144000	140678550	30000	30000	30000	30000	35
320	20250403	143900	139628550	30200	30200	30200	30200	0
321	20250403	143800	139628550	30200	30350	30350	29950	1306
322	20250403	143700	100507650	30400	30400	30400	30400	0
323	20250403	143600	100507650	30400	30400	30400	30400	0
324	20250403	143500	100507650	30400	30400	30400	30400	18
325	20250403	143400	99960450	30450	30450	30450	30450	30
326	20250403	143300	99046950	30450	30450	30450	30450	0
327	20250403	143200	99046950	30450	30450	30450	30450	0
328	20250403	143100	99046950	30450	30450	30450	30450	0
329	20250403	143000	99046950	30450	30450	30450	30450	8
330	20250403	142900	98803350	30450	30450	30500	30450	12
331	20250403	142800	98437900	30600	30600	30600	30600	0
332	20250403	142700	98437900	30600	30600	30600	30600	0
333	20250403	142600	98437900	30600	30600	30600	30600	0
334	20250403	142500	98437900	30600	30600	30600	30600	0
335	20250403	142400	98437900	30600	30600	30600	30600	1
336	20250403	142300	98407300	30450	30450	30450	30450	0
337	20250403	142200	98407300	30450	30450	30450	30450	0
338	20250403	142100	98407300	30450	30450	30450	30450	0
339	20250403	142000	98407300	30450	30450	30450	30450	0
340	20250403	141900	98407300	30450	30450	30450	30450	0
341	20250403	141800	98407300	30450	30450	30450	30450	0
342	20250403	141700	98407300	30450	30450	30450	30450	0
343	20250403	141600	98407300	30450	30450	30450	30450	0
344	20250403	141500	98407300	30450	30450	30450	30450	0
345	20250403	141400	98407300	30450	30450	30450	30450	0
346	20250403	141300	98407300	30450	30650	30650	30450	7
347	20250403	141200	98193550	30800	30800	30800	30800	0
348	20250403	141100	98193550	30800	30800	30800	30800	17
349	20250403	141000	97669950	30600	30600	30600	30600	0
350	20250403	140900	97669950	30600	30600	30600	30600	0
351	20250403	140800	97669950	30600	30600	30600	30600	0
352	20250403	140700	97669950	30600	30600	30600	30600	0
353	20250403	140600	97669950	30600	30600	30600	30600	0
354	20250403	140500	97669950	30600	30600	30600	30600	0
355	20250403	140400	97669950	30600	30600	30600	30600	0
356	20250403	140300	97669950	30600	30850	30900	30600	29
357	20250403	140200	96776850	30850	30700	30850	30700	6
358	20250403	140100	96592050	30850	30850	30850	30850	0
359	20250403	140000	96592050	30850	30850	30850	30850	0
360	20250403	135900	96592050	30850	30850	30850	30850	0
361	20250403	135800	96592050	30850	30850	30850	30850	0
362	20250403	135700	96592050	30850	30650	30850	30650	2
363	20250403	135600	96530550	30800	30550	30850	30550	17
364	20250403	135500	96009900	30500	30650	30800	30500	7
365	20250403	135400	95795650	30650	30650	30650	30650	1
366	20250403	135300	95765000	30800	30800	30800	30800	2
367	20250403	135200	95703400	30650	30850	30850	30600	3
368	20250403	135100	95611300	30450	30450	31300	30300	114
369	20250403	135000	92139600	30300	30250	30300	30250	3
370	20250403	134900	92048800	30250	30250	30250	30250	0
371	20250403	134800	92048800	30250	30250	30250	30250	91
372	20250403	134700	89296050	30400	30400	30400	30400	0
373	20250403	134600	89296050	30400	30400	30400	30400	0
374	20250403	134500	89296050	30400	30400	30400	30400	0
375	20250403	134400	89296050	30400	30400	30400	30400	0
376	20250403	134300	89296050	30400	30400	30400	30400	0
377	20250403	134200	89296050	30400	30400	30400	30400	1
378	20250403	134100	89265650	30400	30400	30400	30400	1
379	20250403	134000	89235250	30300	30300	30300	30300	0
380	20250403	133900	89235250	30300	30300	30300	30300	0
381	20250403	133800	89235250	30300	30300	30300	30300	0
382	20250403	133700	89235250	30300	30300	30300	30300	0
383	20250403	133600	89235250	30300	30300	30300	30300	0
384	20250403	133500	89235250	30300	30300	30300	30300	4
385	20250403	133400	89114050	30450	30450	30450	30300	71
386	20250403	133300	86952400	30450	30450	30450	30450	0
387	20250403	133200	86952400	30450	30450	30450	30450	0
388	20250403	133100	86952400	30450	30450	30450	30450	0
389	20250403	133000	86952400	30450	30450	30450	30450	0
390	20250403	132900	86952400	30450	30450	30450	30450	0
391	20250403	132800	86952400	30450	30450	30450	30450	0
392	20250403	132700	86952400	30450	30450	30450	30450	0
393	20250403	132600	86952400	30450	30450	30450	30450	0
394	20250403	132500	86952400	30450	30550	30750	30450	124
395	20250403	132400	83168100	30650	30650	30650	30650	1
396	20250403	132300	83137450	30600	30600	30600	30600	12
397	20250403	132200	82770250	30650	30650	30650	30650	0
398	20250403	132100	82770250	30650	30650	30650	30650	12
399	20250403	132000	82402450	30700	30700	30700	30700	11
400	20250403	131900	82064750	30750	30750	30750	30750	0
401	20250403	131800	82064750	30750	30800	30800	30750	23
402	20250403	131700	81356850	30850	30900	30900	30850	33
403	20250403	131600	80338300	31000	30950	31000	30950	178
404	20250403	131500	74822200	30950	30950	30950	30950	0
405	20250403	131400	74822200	30950	30950	30950	30950	0
406	20250403	131300	74822200	30950	30950	30950	30950	0
407	20250403	131200	74822200	30950	30950	30950	30950	2
408	20250403	131100	74760300	30950	30950	30950	30950	1
409	20250403	131000	74729350	30950	30950	30950	30950	9
410	20250403	130900	74450800	30850	30850	30850	30850	2
411	20250403	130800	74389100	30850	30850	30850	30850	0
412	20250403	130700	74389100	30850	30850	30850	30850	0
413	20250403	130600	74389100	30850	30850	30850	30850	1
414	20250403	130500	74358250	30850	30850	30850	30850	0
415	20250403	130400	74358250	30850	30850	30850	30850	0
416	20250403	130300	74358250	30850	30850	30850	30850	0
417	20250403	130200	74358250	30850	30850	30850	30850	5
418	20250403	130100	74204000	30850	30850	30850	30850	0
419	20250403	130000	74204000	30850	30850	30850	30850	0
420	20250403	125900	74204000	30850	30850	30850	30850	0
421	20250403	125800	74204000	30850	30850	30850	30850	2
422	20250403	125700	74142300	30650	30650	30650	30650	0
423	20250403	125600	74142300	30650	30650	30650	30650	1
424	20250403	125500	74111650	30850	30700	30850	30650	4
425	20250403	125400	73988800	30650	30650	30650	30550	76
426	20250403	125300	71660850	30650	30650	30650	30650	7
427	20250403	125200	71446300	30650	30350	30650	30350	300
428	20250403	125100	62296950	30300	30300	30300	30300	4
429	20250403	125000	62175750	30300	30300	30300	30300	0
430	20250403	124900	62175750	30300	30200	30300	30200	4
431	20250403	124800	62054850	30200	30200	30200	30200	10
432	20250403	124700	61752850	30200	30200	30200	30200	10
433	20250403	124600	61450850	30150	30150	30150	30150	5
434	20250403	124500	61300100	30150	30150	30150	30150	5
435	20250403	124400	61149350	30100	30050	30100	30050	9
436	20250403	124300	60878500	29850	29850	29850	29850	0
437	20250403	124200	60878500	29850	29850	29850	29850	0
438	20250403	124100	60878500	29850	29850	29850	29850	0
439	20250403	124000	60878500	29850	29850	29850	29850	61
440	20250403	123900	59057650	29800	29800	29800	29800	0
441	20250403	123800	59057650	29800	29800	29800	29800	0
442	20250403	123700	59057650	29800	29800	29800	29800	498
443	20250403	123600	44217250	30000	30000	30000	30000	0
444	20250403	123500	44217250	30000	30000	30000	30000	0
445	20250403	123400	44217250	30000	30000	30000	30000	0
446	20250403	123300	44217250	30000	30000	30000	30000	7
447	20250403	123200	44007250	30000	30000	30000	30000	3
448	20250403	123100	43917250	30050	30050	30050	30050	0
449	20250403	123000	43917250	30050	30050	30050	30050	0
450	20250403	122900	43917250	30050	30050	30050	30050	0
451	20250403	122800	43917250	30050	30050	30050	30050	0
452	20250403	122700	43917250	30050	30050	30050	30050	0
453	20250403	122600	43917250	30050	30050	30050	30050	0
454	20250403	122500	43917250	30050	30050	30050	30050	0
455	20250403	122400	43917250	30050	30050	30050	30050	0
456	20250403	122300	43917250	30050	30050	30050	30050	0
457	20250403	122200	43917250	30050	30050	30050	30050	0
458	20250403	122100	43917250	30050	30050	30050	30050	0
459	20250403	122000	43917250	30050	30050	30050	30050	0
460	20250403	121900	43917250	30050	30050	30050	30050	0
461	20250403	121800	43917250	30050	30050	30050	30050	0
462	20250403	121700	43917250	30050	30050	30050	30050	0
463	20250403	121600	43917250	30050	30050	30050	30050	0
464	20250403	121500	43917250	30050	30050	30050	30050	0
465	20250403	121400	43917250	30050	30100	30100	30050	12
466	20250403	121300	43556100	30150	30150	30150	30150	0
467	20250403	121200	43556100	30150	30150	30150	30150	0
468	20250403	121100	43556100	30150	30150	30150	30150	0
469	20250403	121000	43556100	30150	30150	30150	30150	0
470	20250403	120900	43556100	30150	30150	30150	30150	0
471	20250403	120800	43556100	30150	30150	30150	30150	0
472	20250403	120700	43556100	30150	30150	30150	30150	0
473	20250403	120600	43556100	30150	30150	30150	30150	0
474	20250403	120500	43556100	30150	30150	30150	30150	0
475	20250403	120400	43556100	30150	30150	30150	30150	0
476	20250403	120300	43556100	30150	30150	30150	30150	0
477	20250403	120200	43556100	30150	30150	30150	30150	0
478	20250403	120100	43556100	30150	30150	30150	30150	112
479	20250403	120000	40179300	30150	30150	30150	30150	0
480	20250403	115900	40179300	30150	30100	30300	30100	32
481	20250403	115800	39213850	30050	30050	30050	30050	1
482	20250403	115700	39183800	29750	29750	29750	29750	0
483	20250403	115600	39183800	29750	29750	29750	29750	0
484	20250403	115500	39183800	29750	29750	29750	29750	1
485	20250403	115400	39154050	30100	30100	30100	30100	0
486	20250403	115300	39154050	30100	30100	30100	30100	0
487	20250403	115200	39154050	30100	30100	30100	30100	0
488	20250403	115100	39154050	30100	30100	30100	30100	160
489	20250403	115000	34338050	30100	30100	30100	30100	0
490	20250403	114900	34338050	30100	30100	30100	30100	0
491	20250403	114800	34338050	30100	30100	30100	30100	0
492	20250403	114700	34338050	30100	30100	30100	30100	0
493	20250403	114600	34338050	30100	30100	30100	30100	0
494	20250403	114500	34338050	30100	30100	30100	30100	0
495	20250403	114400	34338050	30100	30100	30100	30100	0
496	20250403	114300	34338050	30100	30100	30100	30100	0
497	20250403	114200	34338050	30100	30100	30100	30100	1
498	20250403	114100	34307950	30100	30100	30100	30100	0
499	20250403	114000	34307950	30100	30100	30100	30100	1
500	20250403	113900	34277850	29800	29750	29800	29750	77
501	20250403	113800	31986900	29700	29700	29700	29700	0
502	20250403	113700	31986900	29700	29700	29700	29700	0
503	20250403	113600	31986900	29700	29700	29700	29700	0
504	20250403	113500	31986900	29700	29700	29700	29700	0
505	20250403	113400	31986900	29700	29700	29700	29700	0
506	20250403	113300	31986900	29700	29700	29700	29700	0
507	20250403	113200	31986900	29700	29700	29700	29700	0
508	20250403	113100	31986900	29700	29700	29700	29700	0
509	20250403	113000	31986900	29700	29700	29700	29700	0
510	20250403	112900	31986900	29700	29700	29700	29700	0
511	20250403	112800	31986900	29700	29700	29700	29700	0
512	20250403	112700	31986900	29700	29700	29700	29700	0
513	20250403	112600	31986900	29700	29700	29700	29700	0
514	20250403	112500	31986900	29700	29700	29700	29700	0
515	20250403	112400	31986900	29700	29700	29700	29700	0
516	20250403	112300	31986900	29700	29700	29700	29700	0
517	20250403	112200	31986900	29700	29700	29700	29700	0
518	20250403	112100	31986900	29700	29700	29700	29700	0
519	20250403	112000	31986900	29700	29700	29700	29700	0
520	20250403	111900	31986900	29700	29700	29700	29700	0
521	20250403	111800	31986900	29700	29700	29700	29700	0
522	20250403	111700	31986900	29700	29700	29700	29700	0
523	20250403	111600	31986900	29700	29700	29700	29700	0
524	20250403	111500	31986900	29700	29700	29700	29700	0
525	20250403	111400	31986900	29700	29700	29700	29700	0
526	20250403	111300	31986900	29700	29700	29700	29700	0
527	20250403	111200	31986900	29700	29700	29700	29700	0
528	20250403	111100	31986900	29700	29700	29700	29700	0
529	20250403	111000	31986900	29700	29700	29700	29700	0
530	20250403	110900	31986900	29700	29700	29700	29700	0
531	20250403	110800	31986900	29700	29700	29700	29700	0
532	20250403	110700	31986900	29700	29700	29700	29700	1
533	20250403	110600	31957200	29550	29550	29550	29550	2
534	20250403	110500	31898100	29750	29750	29750	29750	0
535	20250403	110400	31898100	29750	29750	29750	29750	0
536	20250403	110300	31898100	29750	29750	29750	29750	0
537	20250403	110200	31898100	29750	29750	29750	29750	0
538	20250403	110100	31898100	29750	29750	29750	29750	0
539	20250403	110000	31898100	29750	29750	29750	29750	0
540	20250403	105900	31898100	29750	29750	29750	29750	0
541	20250403	105800	31898100	29750	29750	29750	29750	0
542	20250403	105700	31898100	29750	29600	29750	29600	111
543	20250403	105600	28612250	29600	29600	29600	29600	0
544	20250403	105500	28612250	29600	29600	29600	29600	1
545	20250403	105400	28582650	29600	29600	29600	29600	0
546	20250403	105300	28582650	29600	29600	29600	29600	0
547	20250403	105200	28582650	29600	29600	29600	29600	0
548	20250403	105100	28582650	29600	29450	29600	29450	24
549	20250403	105000	27875600	29450	29450	29450	29450	0
550	20250403	104900	27875600	29450	29450	29450	29450	0
551	20250403	104800	27875600	29450	29450	29450	29450	0
552	20250403	104700	27875600	29450	29450	29450	29450	11
553	20250403	104600	27551650	29450	29450	29450	29450	37
554	20250403	104500	26462000	29500	29500	29500	29500	0
555	20250403	104400	26462000	29500	29500	29500	29500	0
556	20250403	104300	26462000	29500	29500	29500	29500	0
557	20250403	104200	26462000	29500	29500	29500	29500	0
558	20250403	104100	26462000	29500	29500	29500	29500	0
559	20250403	104000	26462000	29500	29500	29500	29500	0
560	20250403	103900	26462000	29500	29500	29500	29500	2
561	20250403	103800	26403000	29350	29550	29550	29350	12
562	20250403	103700	26048800	29400	29400	29400	29400	0
563	20250403	103600	26048800	29400	29400	29400	29400	0
564	20250403	103500	26048800	29400	29450	29450	29400	2
565	20250403	103400	25989950	29500	29550	29600	29500	3
566	20250403	103300	25901300	29600	29600	29600	29600	0
567	20250403	103200	25901300	29600	29450	29600	29450	200
568	20250403	103100	19982650	29500	29500	29500	29500	0
569	20250403	103000	19982650	29500	29500	29500	29500	0
570	20250403	102900	19982650	29500	29500	29500	29500	0
571	20250403	102800	19982650	29500	29500	29500	29500	0
572	20250403	102700	19982650	29500	29500	29500	29500	0
573	20250403	102600	19982650	29500	29500	29500	29500	0
574	20250403	102500	19982650	29500	29500	29500	29500	0
575	20250403	102400	19982650	29500	29500	29500	29500	0
576	20250403	102300	19982650	29500	29500	29500	29500	0
577	20250403	102200	19982650	29500	29500	29500	29500	0
578	20250403	102100	19982650	29500	29500	29500	29500	0
579	20250403	102000	19982650	29500	29500	29500	29500	2
580	20250403	101900	19923650	29500	29500	29500	29500	1
581	20250403	101800	19894150	29200	29300	29300	29200	150
582	20250403	101700	15500250	29500	29500	29500	29500	0
583	20250403	101600	15500250	29500	29500	29500	29500	16
584	20250403	101500	15028250	29500	29500	29500	29500	0
585	20250403	101400	15028250	29500	29500	29500	29500	0
586	20250403	101300	15028250	29500	29500	29500	29500	0
587	20250403	101200	15028250	29500	29500	29500	29500	1
588	20250403	101100	14998750	29550	29550	29550	29550	0
589	20250403	101000	14998750	29550	29550	29550	29550	0
590	20250403	100900	14998750	29550	29550	29550	29550	0
591	20250403	100800	14998750	29550	29550	29550	29550	0
592	20250403	100700	14998750	29550	29600	29600	29550	145
593	20250403	100600	10710700	29650	29650	29650	29650	0
594	20250403	100500	10710700	29650	29650	29650	29650	0
595	20250403	100400	10710700	29650	29650	29650	29650	0
596	20250403	100300	10710700	29650	29650	29650	29650	0
597	20250403	100200	10710700	29650	29650	29650	29650	0
598	20250403	100100	10710700	29650	29650	29650	29650	0
599	20250403	100000	10710700	29650	29650	29650	29650	0
600	20250403	095900	10710700	29650	29650	29650	29650	0
601	20250403	095800	10710700	29650	29650	29650	29650	0
602	20250403	095700	10710700	29650	29650	29650	29650	0
603	20250403	095600	10710700	29650	29650	29650	29650	5
604	20250403	095500	10562450	29850	29850	29850	29850	0
605	20250403	095400	10562450	29850	29850	29850	29850	0
606	20250403	095300	10562450	29850	29850	29850	29850	0
607	20250403	095200	10562450	29850	29850	29850	29850	0
608	20250403	095100	10562450	29850	29850	29850	29850	0
609	20250403	095000	10562450	29850	29850	29850	29850	0
610	20250403	094900	10562450	29850	29850	29850	29850	0
611	20250403	094800	10562450	29850	29850	29850	29850	0
612	20250403	094700	10562450	29850	29700	29850	29650	105
613	20250403	094600	7445900	29950	29950	29950	29950	0
614	20250403	094500	7445900	29950	29950	29950	29950	0
615	20250403	094400	7445900	29950	29950	29950	29950	0
616	20250403	094300	7445900	29950	29950	29950	29950	0
617	20250403	094200	7445900	29950	29950	29950	29950	0
618	20250403	094100	7445900	29950	29950	29950	29950	0
619	20250403	094000	7445900	29950	29950	29950	29950	0
620	20250403	093900	7445900	29950	29950	29950	29950	4
621	20250403	093800	7326100	29900	29900	29900	29900	8
622	20250403	093700	7086900	29750	29750	29750	29750	0
623	20250403	093600	7086900	29750	29750	29750	29750	0
624	20250403	093500	7086900	29750	29750	29750	29750	70
625	20250403	093400	5004400	29750	29750	29750	29750	0
626	20250403	093300	5004400	29750	29750	29750	29750	0
627	20250403	093200	5004400	29750	29750	29750	29750	0
628	20250403	093100	5004400	29750	29750	29750	29750	0
629	20250403	093000	5004400	29750	29750	29750	29750	0
630	20250403	092900	5004400	29750	29750	29750	29750	0
631	20250403	092800	5004400	29750	29750	29750	29750	0
632	20250403	092700	5004400	29750	29750	29750	29750	0
633	20250403	092600	5004400	29750	29750	29750	29750	0
634	20250403	092500	5004400	29750	29750	29750	29750	0
635	20250403	092400	5004400	29750	29750	29750	29750	0
636	20250403	092300	5004400	29750	29750	29750	29750	0
637	20250403	092200	5004400	29750	29750	29750	29750	0
638	20250403	092100	5004400	29750	29750	29750	29750	0
639	20250403	092000	5004400	29750	29750	29750	29750	26
640	20250403	091900	4230900	29800	29800	29800	29800	0
641	20250403	091800	4230900	29800	29800	29800	29800	0
642	20250403	091700	4230900	29800	29800	29800	29800	0
643	20250403	091600	4230900	29800	29800	29800	29800	0
644	20250403	091500	4230900	29800	29800	29800	29800	0
645	20250403	091400	4230900	29800	29800	29800	29800	0
646	20250403	091300	4230900	29800	29800	29800	29800	0
647	20250403	091200	4230900	29800	29800	29800	29800	0
648	20250403	091100	4230900	29800	29800	29800	29800	0
649	20250403	091000	4230900	29800	29800	29800	29800	0
650	20250403	090900	4230900	29800	29800	29800	29800	0
651	20250403	090800	4230900	29800	29800	29800	29800	0
652	20250403	090700	4230900	29800	29800	29800	29800	0
653	20250403	090600	4230900	29800	29800	29800	29800	77
654	20250403	090500	1936300	29800	29800	29800	29800	0
655	20250403	090400	1936300	29800	29800	29800	29800	0
656	20250403	090300	1936300	29800	29800	29800	29800	0
657	20250403	090200	1936300	29800	29800	29800	29800	0
658	20250403	090100	1936300	29800	29800	29800	29800	58
659	20250403	090000	207900	29700	29700	29700	29700	7