KissMeData/126720/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	203100	312823820	19000	19000	19000	19000	220
3	20250401	203000	312823820	19000	19000	19000	19000	0
4	20250401	202900	312823820	19000	19000	19000	19000	0
5	20250401	202800	312823820	19000	19000	19000	19000	0
6	20250401	202700	312823820	19000	19000	19000	19000	0
7	20250401	202600	312823820	19000	19000	19000	19000	0
8	20250401	202500	312823820	19000	19000	19000	19000	0
9	20250401	202400	312823820	19000	19000	19000	19000	0
10	20250401	202300	312823820	19000	19000	19000	19000	0
11	20250401	202200	312823820	19000	19000	19000	19000	0
12	20250401	202100	312823820	19000	19000	19000	19000	0
13	20250401	202000	312823820	19000	19000	19000	19000	0
14	20250401	201900	312823820	19000	19000	19000	19000	0
15	20250401	201800	312823820	19000	19000	19000	19000	0
16	20250401	201700	312823820	19000	19000	19000	19000	0
17	20250401	201600	312823820	19000	19000	19000	19000	0
18	20250401	201500	312823820	19000	19000	19000	19000	0
19	20250401	201400	312823820	19000	19000	19000	19000	0
20	20250401	201300	312823820	19000	19000	19000	19000	0
21	20250401	201200	312823820	19000	19000	19000	19000	0
22	20250401	201100	312823820	19000	19000	19000	19000	0
23	20250401	201000	312823820	19000	19000	19000	19000	0
24	20250401	200900	312823820	19000	19000	19000	19000	0
25	20250401	200800	312823820	19000	19000	19000	19000	0
26	20250401	200700	312823820	19000	19000	19000	19000	0
27	20250401	200600	312823820	19000	19000	19000	19000	0
28	20250401	200500	312823820	19000	19000	19000	19000	0
29	20250401	200400	312823820	19000	19000	19000	19000	0
30	20250401	200300	312823820	19000	19000	19000	19000	0
31	20250401	200200	312823820	19000	19000	19000	19000	0
32	20250401	200100	312823820	19000	19000	19000	19000	220
33	20250401	200000	312823820	19000	19000	19000	19000	0
34	20250401	195900	312823820	19000	19000	19000	19000	0
35	20250401	195800	312823820	19000	19000	19000	19000	0
36	20250401	195700	312823820	19000	19000	19000	19000	0
37	20250401	195600	312823820	19000	19000	19000	19000	0
38	20250401	195500	312823820	19000	19000	19000	19000	0
39	20250401	195400	312823820	19000	19000	19000	19000	0
40	20250401	195300	312823820	19000	19000	19000	19000	0
41	20250401	195200	312823820	19000	19000	19000	19000	0
42	20250401	195100	312823820	19000	19000	19000	19000	0
43	20250401	195000	312823820	19000	19000	19000	19000	0
44	20250401	194900	312823820	19000	19000	19000	19000	0
45	20250401	194800	312823820	19000	19000	19000	19000	0
46	20250401	194700	312823820	19000	19000	19000	19000	0
47	20250401	194600	312823820	19000	19000	19000	19000	0
48	20250401	194500	312823820	19000	19000	19000	19000	0
49	20250401	194400	312823820	19000	19000	19000	19000	0
50	20250401	194300	312823820	19000	19000	19000	19000	0
51	20250401	194200	312823820	19000	19000	19000	19000	0
52	20250401	194100	312823820	19000	19000	19000	19000	0
53	20250401	194000	312823820	19000	19000	19000	19000	0
54	20250401	193900	312823820	19000	19000	19000	19000	0
55	20250401	193800	312823820	19000	19000	19000	19000	0
56	20250401	193700	312823820	19000	19000	19000	19000	0
57	20250401	193600	312823820	19000	19000	19000	19000	0
58	20250401	193500	312823820	19000	19000	19000	19000	0
59	20250401	193400	312823820	19000	19000	19000	19000	0
60	20250401	193300	312823820	19000	19000	19000	19000	0
61	20250401	193200	312823820	19000	19000	19000	19000	0
62	20250401	193100	312823820	19000	19000	19000	19000	220
63	20250401	193000	312823820	19000	19000	19000	19000	0
64	20250401	192900	312823820	19000	19000	19000	19000	0
65	20250401	192800	312823820	19000	19000	19000	19000	0
66	20250401	192700	312823820	19000	19000	19000	19000	0
67	20250401	192600	312823820	19000	19000	19000	19000	0
68	20250401	192500	312823820	19000	19000	19000	19000	0
69	20250401	192400	312823820	19000	19000	19000	19000	0
70	20250401	192300	312823820	19000	19000	19000	19000	0
71	20250401	192200	312823820	19000	19000	19000	19000	0
72	20250401	192100	312823820	19000	19000	19000	19000	0
73	20250401	192000	312823820	19000	19000	19000	19000	0
74	20250401	191900	312823820	19000	19000	19000	19000	0
75	20250401	191800	312823820	19000	19000	19000	19000	0
76	20250401	191700	312823820	19000	19000	19000	19000	0
77	20250401	191600	312823820	19000	19000	19000	19000	0
78	20250401	191500	312823820	19000	19000	19000	19000	0
79	20250401	191400	312823820	19000	19000	19000	19000	0
80	20250401	191300	312823820	19000	19000	19000	19000	0
81	20250401	191200	312823820	19000	19000	19000	19000	0
82	20250401	191100	312823820	19000	19000	19000	19000	0
83	20250401	191000	312823820	19000	19000	19000	19000	0
84	20250401	190900	312823820	19000	19000	19000	19000	0
85	20250401	190800	312823820	19000	19000	19000	19000	0
86	20250401	190700	312823820	19000	19000	19000	19000	0
87	20250401	190600	312823820	19000	19000	19000	19000	0
88	20250401	190500	312823820	19000	19000	19000	19000	0
89	20250401	190400	312823820	19000	19000	19000	19000	0
90	20250401	190300	312823820	19000	19000	19000	19000	0
91	20250401	190200	312823820	19000	19000	19000	19000	0
92	20250401	190100	312823820	19000	19000	19000	19000	220
93	20250401	190000	312823820	19000	19000	19000	19000	0
94	20250401	185900	312823820	19000	19000	19000	19000	0
95	20250401	185800	312823820	19000	19000	19000	19000	0
96	20250401	185700	312823820	19000	19000	19000	19000	0
97	20250401	185600	312823820	19000	19000	19000	19000	0
98	20250401	185500	312823820	19000	19000	19000	19000	0
99	20250401	185400	312823820	19000	19000	19000	19000	0
100	20250401	185300	312823820	19000	19000	19000	19000	0
101	20250401	185200	312823820	19000	19000	19000	19000	0
102	20250401	185100	312823820	19000	19000	19000	19000	0
103	20250401	185000	312823820	19000	19000	19000	19000	0
104	20250401	184900	312823820	19000	19000	19000	19000	0
105	20250401	184800	312823820	19000	19000	19000	19000	0
106	20250401	184700	312823820	19000	19000	19000	19000	0
107	20250401	184600	312823820	19000	19000	19000	19000	0
108	20250401	184500	312823820	19000	19000	19000	19000	0
109	20250401	184400	312823820	19000	19000	19000	19000	0
110	20250401	184300	312823820	19000	19000	19000	19000	0
111	20250401	184200	312823820	19000	19000	19000	19000	0
112	20250401	184100	312823820	19000	19000	19000	19000	0
113	20250401	184000	312823820	19000	19000	19000	19000	0
114	20250401	183900	312823820	19000	19000	19000	19000	0
115	20250401	183800	312823820	19000	19000	19000	19000	0
116	20250401	183700	312823820	19000	19000	19000	19000	0
117	20250401	183600	312823820	19000	19000	19000	19000	0
118	20250401	183500	312823820	19000	19000	19000	19000	0
119	20250401	183400	312823820	19000	19000	19000	19000	0
120	20250401	183300	312823820	19000	19000	19000	19000	0
121	20250401	183200	312823820	19000	19000	19000	19000	0
122	20250401	183100	312823820	19000	19000	19000	19000	220
123	20250401	183000	312823820	19000	19000	19000	19000	0
124	20250401	182900	312823820	19000	19000	19000	19000	0
125	20250401	182800	312823820	19000	19000	19000	19000	0
126	20250401	182700	312823820	19000	19000	19000	19000	0
127	20250401	182600	312823820	19000	19000	19000	19000	0
128	20250401	182500	312823820	19000	19000	19000	19000	0
129	20250401	182400	312823820	19000	19000	19000	19000	0
130	20250401	182300	312823820	19000	19000	19000	19000	0
131	20250401	182200	312823820	19000	19000	19000	19000	0
132	20250401	182100	312823820	19000	19000	19000	19000	0
133	20250401	182000	312823820	19000	19000	19000	19000	0
134	20250401	181900	312823820	19000	19000	19000	19000	0
135	20250401	181800	312823820	19000	19000	19000	19000	0
136	20250401	181700	312823820	19000	19000	19000	19000	0
137	20250401	181600	312823820	19000	19000	19000	19000	0
138	20250401	181500	312823820	19000	19000	19000	19000	0
139	20250401	181400	312823820	19000	19000	19000	19000	0
140	20250401	181300	312823820	19000	19000	19000	19000	0
141	20250401	181200	312823820	19000	19000	19000	19000	0
142	20250401	181100	312823820	19000	19000	19000	19000	0
143	20250401	181000	312823820	19000	19000	19000	19000	0
144	20250401	180900	312823820	19000	19000	19000	19000	0
145	20250401	180800	312823820	19000	19000	19000	19000	0
146	20250401	180700	312823820	19000	19000	19000	19000	0
147	20250401	180600	312823820	19000	19000	19000	19000	0
148	20250401	180500	312823820	19000	19000	19000	19000	0
149	20250401	180400	312823820	19000	19000	19000	19000	0
150	20250401	180300	312823820	19000	19000	19000	19000	0
151	20250401	180200	312823820	19000	19000	19000	19000	0
152	20250401	180100	312823820	19000	19000	19000	19000	220
153	20250401	180000	312823820	19000	19000	19000	19000	0
154	20250401	175900	312823820	19000	19000	19000	19000	0
155	20250401	175800	312823820	19000	19000	19000	19000	0
156	20250401	175700	312823820	19000	19000	19000	19000	0
157	20250401	175600	312823820	19000	19000	19000	19000	0
158	20250401	175500	312823820	19000	19000	19000	19000	0
159	20250401	175400	312823820	19000	19000	19000	19000	0
160	20250401	175300	312823820	19000	19000	19000	19000	0
161	20250401	175200	312823820	19000	19000	19000	19000	0
162	20250401	175100	312823820	19000	19000	19000	19000	0
163	20250401	175000	312823820	19000	19000	19000	19000	0
164	20250401	174900	312823820	19000	19000	19000	19000	0
165	20250401	174800	312823820	19000	19000	19000	19000	0
166	20250401	174700	312823820	19000	19000	19000	19000	0
167	20250401	174600	312823820	19000	19000	19000	19000	0
168	20250401	174500	312823820	19000	19000	19000	19000	0
169	20250401	174400	312823820	19000	19000	19000	19000	0
170	20250401	174300	312823820	19000	19000	19000	19000	0
171	20250401	174200	312823820	19000	19000	19000	19000	0
172	20250401	174100	312823820	19000	19000	19000	19000	0
173	20250401	174000	312823820	19000	19000	19000	19000	0
174	20250401	173900	312823820	19000	19000	19000	19000	0
175	20250401	173800	312823820	19000	19000	19000	19000	0
176	20250401	173700	312823820	19000	19000	19000	19000	0
177	20250401	173600	312823820	19000	19000	19000	19000	0
178	20250401	173500	312823820	19000	19000	19000	19000	0
179	20250401	173400	312823820	19000	19000	19000	19000	0
180	20250401	173300	312823820	19000	19000	19000	19000	0
181	20250401	173200	312823820	19000	19000	19000	19000	0
182	20250401	173100	312823820	19000	19000	19000	19000	220
183	20250401	173000	312823820	19000	19000	19000	19000	0
184	20250401	172900	312823820	19000	19000	19000	19000	0
185	20250401	172800	312823820	19000	19000	19000	19000	0
186	20250401	172700	312823820	19000	19000	19000	19000	0
187	20250401	172600	312823820	19000	19000	19000	19000	0
188	20250401	172500	312823820	19000	19000	19000	19000	0
189	20250401	172400	312823820	19000	19000	19000	19000	0
190	20250401	172300	312823820	19000	19000	19000	19000	0
191	20250401	172200	312823820	19000	19000	19000	19000	0
192	20250401	172100	312823820	19000	19000	19000	19000	0
193	20250401	172000	312823820	19000	19000	19000	19000	0
194	20250401	171900	312823820	19000	19000	19000	19000	0
195	20250401	171800	312823820	19000	19000	19000	19000	0
196	20250401	171700	312823820	19000	19000	19000	19000	0
197	20250401	171600	312823820	19000	19000	19000	19000	0
198	20250401	171500	312823820	19000	19000	19000	19000	0
199	20250401	171400	312823820	19000	19000	19000	19000	0
200	20250401	171300	312823820	19000	19000	19000	19000	0
201	20250401	171200	312823820	19000	19000	19000	19000	0
202	20250401	171100	312823820	19000	19000	19000	19000	0
203	20250401	171000	312823820	19000	19000	19000	19000	0
204	20250401	170900	312823820	19000	19000	19000	19000	0
205	20250401	170800	312823820	19000	19000	19000	19000	0
206	20250401	170700	312823820	19000	19000	19000	19000	0
207	20250401	170600	312823820	19000	19000	19000	19000	0
208	20250401	170500	312823820	19000	19000	19000	19000	0
209	20250401	170400	312823820	19000	19000	19000	19000	0
210	20250401	170300	312823820	19000	19000	19000	19000	0
211	20250401	170200	312823820	19000	19000	19000	19000	0
212	20250401	170100	312823820	19000	19000	19000	19000	220
213	20250401	170000	312823820	19000	19000	19000	19000	0
214	20250401	165900	312823820	19000	19000	19000	19000	0
215	20250401	165800	312823820	19000	19000	19000	19000	0
216	20250401	165700	312823820	19000	19000	19000	19000	0
217	20250401	165600	312823820	19000	19000	19000	19000	0
218	20250401	165500	312823820	19000	19000	19000	19000	0
219	20250401	165400	312823820	19000	19000	19000	19000	0
220	20250401	165300	312823820	19000	19000	19000	19000	0
221	20250401	165200	312823820	19000	19000	19000	19000	0
222	20250401	165100	312823820	19000	19000	19000	19000	0
223	20250401	165000	312823820	19000	19000	19000	19000	0
224	20250401	164900	312823820	19000	19000	19000	19000	0
225	20250401	164800	312823820	19000	19000	19000	19000	0
226	20250401	164700	312823820	19000	19000	19000	19000	0
227	20250401	164600	312823820	19000	19000	19000	19000	0
228	20250401	164500	312823820	19000	19000	19000	19000	0
229	20250401	164400	312823820	19000	19000	19000	19000	0
230	20250401	164300	312823820	19000	19000	19000	19000	0
231	20250401	164200	312823820	19000	19000	19000	19000	0
232	20250401	164100	312823820	19000	19000	19000	19000	0
233	20250401	164000	312823820	19000	19000	19000	19000	0
234	20250401	163900	312823820	19000	19000	19000	19000	0
235	20250401	163800	312823820	19000	19000	19000	19000	0
236	20250401	163700	312823820	19000	19000	19000	19000	0
237	20250401	163600	312823820	19000	19000	19000	19000	0
238	20250401	163500	312823820	19000	19000	19000	19000	0
239	20250401	163400	312823820	19000	19000	19000	19000	0
240	20250401	163300	312823820	19000	19000	19000	19000	0
241	20250401	163200	312823820	19000	19000	19000	19000	0
242	20250401	163100	312823820	19000	19000	19000	19000	220
243	20250401	163000	312823820	19000	19000	19000	19000	0
244	20250401	162900	312823820	19000	19000	19000	19000	0
245	20250401	162800	312823820	19000	19000	19000	19000	0
246	20250401	162700	312823820	19000	19000	19000	19000	0
247	20250401	162600	312823820	19000	19000	19000	19000	0
248	20250401	162500	312823820	19000	19000	19000	19000	0
249	20250401	162400	312823820	19000	19000	19000	19000	0
250	20250401	162300	312823820	19000	19000	19000	19000	0
251	20250401	162200	312823820	19000	19000	19000	19000	0
252	20250401	162100	312823820	19000	19000	19000	19000	0
253	20250401	162000	312823820	19000	19000	19000	19000	0
254	20250401	161900	312823820	19000	19000	19000	19000	0
255	20250401	161800	312823820	19000	19000	19000	19000	0
256	20250401	161700	312823820	19000	19000	19000	19000	0
257	20250401	161600	312823820	19000	19000	19000	19000	0
258	20250401	161500	312823820	19000	19000	19000	19000	0
259	20250401	161400	312823820	19000	19000	19000	19000	0
260	20250401	161300	312823820	19000	19000	19000	19000	0
261	20250401	161200	312823820	19000	19000	19000	19000	0
262	20250401	161100	312823820	19000	19000	19000	19000	0
263	20250401	161000	312823820	19000	19000	19000	19000	0
264	20250401	160900	312823820	19000	19000	19000	19000	0
265	20250401	160800	312823820	19000	19000	19000	19000	0
266	20250401	160700	312823820	19000	19000	19000	19000	0
267	20250401	160600	312823820	19000	19000	19000	19000	0
268	20250401	160500	312823820	19000	19000	19000	19000	0
269	20250401	160400	312823820	19000	19000	19000	19000	0
270	20250401	160300	312823820	19000	19000	19000	19000	0
271	20250401	160200	312823820	19000	19000	19000	19000	0
272	20250401	160100	312823820	19000	19000	19000	19000	220
273	20250401	160000	312823820	19000	19000	19000	19000	0
274	20250401	155900	312823820	19000	19000	19000	19000	0
275	20250401	155800	312823820	19000	19000	19000	19000	0
276	20250401	155700	312823820	19000	19000	19000	19000	0
277	20250401	155600	312823820	19000	19000	19000	19000	0
278	20250401	155500	312823820	19000	19000	19000	19000	0
279	20250401	155400	312823820	19000	19000	19000	19000	0
280	20250401	155300	312823820	19000	19000	19000	19000	0
281	20250401	155200	312823820	19000	19000	19000	19000	0
282	20250401	155100	312823820	19000	19000	19000	19000	0
283	20250401	155000	312823820	19000	19000	19000	19000	0
284	20250401	154900	312823820	19000	19000	19000	19000	0
285	20250401	154800	312823820	19000	19000	19000	19000	0
286	20250401	154700	312823820	19000	19000	19000	19000	0
287	20250401	154600	312823820	19000	19000	19000	19000	0
288	20250401	154500	312823820	19000	19000	19000	19000	0
289	20250401	154400	312823820	19000	19000	19000	19000	0
290	20250401	154300	312823820	19000	19000	19000	19000	0
291	20250401	154200	312823820	19000	19000	19000	19000	0
292	20250401	154100	312823820	19000	19000	19000	19000	0
293	20250401	154000	312823820	19000	19000	19000	19000	0
294	20250401	153900	312823820	19000	19000	19000	19000	0
295	20250401	153800	312823820	19000	19000	19000	19000	0
296	20250401	153700	312823820	19000	19000	19000	19000	0
297	20250401	153600	312823820	19000	19000	19000	19000	0
298	20250401	153500	312823820	19000	19000	19000	19000	0
299	20250401	153400	312823820	19000	19000	19000	19000	0
300	20250401	153300	312823820	19000	19000	19000	19000	0
301	20250401	153200	312823820	19000	19000	19000	19000	0
302	20250401	153100	312823820	19000	19000	19000	19000	220
303	20250401	153000	312823820	19000	19000	19000	19000	220
304	20250401	152900	308643820	19000	19000	19000	19000	0
305	20250401	152800	308643820	19000	19000	19000	19000	0
306	20250401	152700	308643820	19000	19000	19000	19000	0
307	20250401	152600	308643820	19000	19000	19000	19000	0
308	20250401	152500	308643820	19000	19000	19000	19000	0
309	20250401	152400	308643820	19000	19000	19000	19000	0
310	20250401	152300	308643820	19000	19000	19000	19000	0
311	20250401	152200	308643820	19000	19000	19000	19000	0
312	20250401	152100	308643820	19000	19000	19000	19000	0
313	20250401	152000	308643820	19000	19000	19000	19000	0
314	20250401	151900	308643820	19000	18930	19000	18930	175
315	20250401	151800	305329460	18950	18930	18950	18930	2
316	20250401	151700	305291580	18950	18950	18950	18950	7
317	20250401	151600	305158930	19000	18930	19000	18930	234
318	20250401	151500	300726760	19000	18940	19000	18930	198
319	20250401	151400	296976480	19000	18950	19000	18950	64
320	20250401	151300	295762980	18950	18950	18950	18950	97
321	20250401	151200	293924830	18950	18950	18950	18950	0
322	20250401	151100	293924830	18950	18950	18950	18950	0
323	20250401	151000	293924830	18950	18950	18950	18950	5
324	20250401	150900	293830080	19010	19010	19010	19010	0
325	20250401	150800	293830080	19010	19010	19010	19010	0
326	20250401	150700	293830080	19010	19010	19010	19010	0
327	20250401	150600	293830080	19010	19010	19010	19010	0
328	20250401	150500	293830080	19010	19010	19010	19010	0
329	20250401	150400	293830080	19010	19010	19010	19010	0
330	20250401	150300	293830080	19010	18990	19010	18990	126
331	20250401	150200	291437020	18990	18940	18990	18930	117
332	20250401	150100	289220690	18940	18940	18940	18940	0
333	20250401	150000	289220690	18940	18940	18940	18940	14
334	20250401	145900	288955530	18990	18990	18990	18990	39
335	20250401	145800	288214920	18990	18990	18990	18990	200
336	20250401	145700	284416920	18990	18990	18990	18990	0
337	20250401	145600	284416920	18990	18990	18990	18990	0
338	20250401	145500	284416920	18990	18990	18990	18990	20
339	20250401	145400	284037120	19000	19000	19000	19000	0
340	20250401	145300	284037120	19000	19000	19000	19000	0
341	20250401	145200	284037120	19000	18970	19000	18940	348
342	20250401	145100	277440410	18960	18960	18960	18960	0
343	20250401	145000	277440410	18960	18960	18960	18960	0
344	20250401	144900	277440410	18960	18960	18960	18960	100
345	20250401	144800	275544410	18960	18960	18960	18960	0
346	20250401	144700	275544410	18960	18960	18960	18960	100
347	20250401	144600	273648410	18960	18960	18960	18960	0
348	20250401	144500	273648410	18960	18980	18980	18960	1228
349	20250401	144400	250350120	19020	18980	19020	18980	61
350	20250401	144300	249191900	19020	19020	19020	19020	0
351	20250401	144200	249191900	19020	19020	19020	19020	13
352	20250401	144100	248944640	19020	18990	19020	18990	80
353	20250401	144000	247424540	19030	19030	19030	19030	0
354	20250401	143900	247424540	19030	19000	19030	19000	62
355	20250401	143800	246246180	19030	19030	19030	19030	0
356	20250401	143700	246246180	19030	19030	19030	19030	0
357	20250401	143600	246246180	19030	18990	19030	18990	74
358	20250401	143500	244839960	19030	19030	19030	19030	0
359	20250401	143400	244839960	19030	19030	19030	19030	0
360	20250401	143300	244839960	19030	19030	19030	19030	7
361	20250401	143200	244706750	19000	19000	19000	19000	41
362	20250401	143100	243927750	19040	19040	19040	19040	0
363	20250401	143000	243927750	19040	19040	19040	19040	1
364	20250401	142900	243908710	18980	18980	18980	18980	3
365	20250401	142800	243851770	19040	19040	19040	19040	0
366	20250401	142700	243851770	19040	19040	19040	19040	0
367	20250401	142600	243851770	19040	19040	19040	19040	13
368	20250401	142500	243604250	18980	18980	18980	18980	53
369	20250401	142400	242598310	19040	19040	19040	19040	13
370	20250401	142300	242350790	18980	19000	19040	18980	62
371	20250401	142200	241173170	18980	18980	18980	18980	0
372	20250401	142100	241173170	18980	18980	18980	18980	3
373	20250401	142000	241116230	19040	18980	19040	18980	149
374	20250401	141900	238285270	18980	18980	18980	18980	3
375	20250401	141800	238228330	19050	18980	19050	18980	60
376	20250401	141700	237088830	18980	18980	18980	18980	3
377	20250401	141600	237031890	18980	18980	18980	18980	3
378	20250401	141500	236974950	19050	18990	19050	18980	59
379	20250401	141400	235854480	18970	19000	19000	18970	3
380	20250401	141300	235797510	19050	19050	19050	19050	0
381	20250401	141200	235797510	19050	19000	19050	18970	4
382	20250401	141100	235721520	18970	18970	18970	18970	0
383	20250401	141000	235721520	18970	19000	19050	18970	119
384	20250401	140900	233459810	19000	19000	19000	19000	0
385	20250401	140800	233459810	19000	19000	19000	19000	3
386	20250401	140700	233402810	19050	19000	19050	19000	63
387	20250401	140600	232205310	19000	19000	19000	19000	0
388	20250401	140500	232205310	19000	19000	19000	19000	3
389	20250401	140400	232148310	19050	19000	19050	19000	61
390	20250401	140300	230988760	19000	19000	19000	19000	3
391	20250401	140200	230931760	19050	19050	19050	19050	4
392	20250401	140100	230855560	19000	19000	19000	19000	3
393	20250401	140000	230798560	19000	19000	19000	19000	0
394	20250401	135900	230798560	19000	19000	19050	19000	65
395	20250401	135800	229562960	19000	19000	19000	19000	17
396	20250401	135700	229239960	18970	18980	19050	18970	61
397	20250401	135600	228081590	18980	18980	18980	18980	3
398	20250401	135500	228024650	19050	19050	19050	19050	0
399	20250401	135400	228024650	19050	18980	19050	18980	122
400	20250401	135300	225707760	19000	19000	19000	19000	0
401	20250401	135200	225707760	19000	18980	19000	18980	40
402	20250401	135100	224947820	19000	19000	19000	19000	13
403	20250401	135000	224700820	19000	19000	19000	19000	3
404	20250401	134900	224643820	19040	19000	19040	19000	60
405	20250401	134800	223503420	19000	19000	19000	19000	3
406	20250401	134700	223446420	19040	19000	19040	19000	4
407	20250401	134600	223370380	19040	19040	19040	19040	24
408	20250401	134500	222913420	19040	19000	19040	19000	17
409	20250401	134400	222590260	19040	19040	19040	19040	11
410	20250401	134300	222380820	19040	19010	19040	19000	98
411	20250401	134200	220518210	19010	19010	19010	19010	0
412	20250401	134100	220518210	19010	19010	19040	19000	87
413	20250401	134000	218863800	18990	18990	18990	18990	0
414	20250401	133900	218863800	18990	18990	18990	18990	3
415	20250401	133800	218806830	18980	18980	18980	18980	50
416	20250401	133700	217857830	18980	18980	18980	18980	3
417	20250401	133600	217800890	18970	18970	18970	18970	3
418	20250401	133500	217743980	18970	18970	18970	18970	50
419	20250401	133400	216795480	18970	18970	18970	18970	3
420	20250401	133300	216738570	18960	18970	18970	18960	50
421	20250401	133200	215790500	18960	18960	18960	18960	3
422	20250401	133100	215733620	18960	18960	18960	18960	0
423	20250401	133000	215733620	18960	18960	18960	18960	53
424	20250401	132900	214728740	18960	18960	18960	18960	0
425	20250401	132800	214728740	18960	18970	18970	18960	53
426	20250401	132700	213723350	18970	18970	18970	18970	3
427	20250401	132600	213666440	18970	18970	18970	18970	0
428	20250401	132500	213666440	18970	18970	18970	18970	53
429	20250401	132400	212661030	18970	18970	18970	18970	0
430	20250401	132300	212661030	18970	18970	18970	18970	3
431	20250401	132200	212604120	18960	18960	18960	18960	90
432	20250401	132100	210897720	18960	19010	19010	18960	5
433	20250401	132000	210802820	19010	18970	19010	18970	109
434	20250401	131900	208734730	18970	18980	18980	18970	3
435	20250401	131800	208677800	18990	19000	19010	18990	192
436	20250401	131700	205029710	19010	19000	19010	19000	120
437	20250401	131600	202749510	19000	19000	19000	19000	3
438	20250401	131500	202692510	19010	19010	19010	19010	0
439	20250401	131400	202692510	19010	19010	19010	19010	10
440	20250401	131300	202502410	19010	19010	19010	19010	0
441	20250401	131200	202502410	19010	19010	19010	19010	3
442	20250401	131100	202445380	19040	19040	19040	19040	26
443	20250401	131000	201950340	19040	19010	19040	19010	8
444	20250401	130900	201798110	19050	19050	19050	19050	2
445	20250401	130800	201760010	19050	19050	19050	19010	21
446	20250401	130700	201360080	19010	19010	19010	19010	3
447	20250401	130600	201303050	19060	19000	19060	19000	650
448	20250401	130500	188949680	19000	19000	19000	19000	3
449	20250401	130400	188892680	19020	19010	19020	19010	67
450	20250401	130300	187618840	19010	19010	19010	19010	3
451	20250401	130200	187561810	19020	19020	19020	19020	0
452	20250401	130100	187561810	19020	19030	19030	19020	30
453	20250401	130000	186991200	19020	19020	19020	19020	0
454	20250401	125900	186991200	19020	19020	19040	19010	440
455	20250401	125800	178624610	19020	19020	19020	19020	3
456	20250401	125700	178567550	19020	19020	19020	19020	23
457	20250401	125600	178130090	19040	19020	19040	19020	63
458	20250401	125500	176931630	19010	19010	19010	19010	0
459	20250401	125400	176931630	19010	19070	19070	19010	31
460	20250401	125300	176340630	19070	19070	19070	19070	0
461	20250401	125200	176340630	19070	19010	19070	19010	60
462	20250401	125100	175199310	19050	19010	19050	19010	56
463	20250401	125000	174134510	19010	19020	19020	19010	3
464	20250401	124900	174077470	19010	19010	19010	19010	0
465	20250401	124800	174077470	19010	19010	19050	19010	124
466	20250401	124700	171718890	19020	19020	19020	19020	3
467	20250401	124600	171661830	19050	19050	19050	19050	0
468	20250401	124500	171661830	19050	19050	19050	19050	76
469	20250401	124400	170214030	19050	19050	19050	19050	0
470	20250401	124300	170214030	19050	19050	19070	19050	62
471	20250401	124200	169032750	19050	19050	19050	19050	0
472	20250401	124100	169032750	19050	19050	19050	19050	3
473	20250401	124000	168975600	19070	19070	19070	19070	0
474	20250401	123900	168975600	19070	19070	19070	19050	10
475	20250401	123800	168784950	19070	19060	19070	19050	13
476	20250401	123700	168537090	19070	19070	19070	19070	9
477	20250401	123600	168365460	19050	19040	19080	19040	301
478	20250401	123500	162630600	19040	19010	19040	19010	644
479	20250401	123400	150379080	19020	19020	19020	19010	52
480	20250401	123300	149390170	19020	19020	19020	19020	0
481	20250401	123200	149390170	19020	19020	19020	19010	68
482	20250401	123100	148097340	19030	19010	19030	19010	232
483	20250401	123000	143684800	19000	19010	19010	19000	53
484	20250401	122900	142677440	19000	19000	19000	19000	0
485	20250401	122800	142677440	19000	19000	19020	19000	583
486	20250401	122700	131599110	19000	18930	19000	18930	63
487	20250401	122600	130405820	18930	18930	18930	18930	0
488	20250401	122500	130405820	18930	18930	18930	18920	17
489	20250401	122400	130084040	18930	18930	18930	18930	36
490	20250401	122300	129402560	18930	18930	18930	18930	3
491	20250401	122200	129345770	18930	18930	18930	18930	50
492	20250401	122100	128399270	18930	18930	18930	18930	3
493	20250401	122000	128342480	18930	18930	18930	18930	0
494	20250401	121900	128342480	18930	18930	18930	18930	53
495	20250401	121800	127339190	18930	18930	18930	18930	3
496	20250401	121700	127282400	18930	18930	18930	18930	0
497	20250401	121600	127282400	18930	18930	18940	18930	53
498	20250401	121500	126279050	18920	18920	18920	18920	0
499	20250401	121400	126279050	18920	18930	18980	18920	66
500	20250401	121300	125029430	18920	18920	18920	18920	0
501	20250401	121200	125029430	18920	18980	18980	18920	27
502	20250401	121100	124517140	18980	18930	18980	18930	72
503	20250401	121000	123153330	18920	18930	18930	18920	4
504	20250401	120900	123077640	18930	18930	18930	18930	44
505	20250401	120800	122244720	18930	18930	18930	18930	3
506	20250401	120700	122187930	18940	18930	18940	18930	18
507	20250401	120600	121847040	18940	18940	18940	18940	36
508	20250401	120500	121165200	18940	18940	18940	18940	3
509	20250401	120400	121108380	18950	18950	18950	18950	0
510	20250401	120300	121108380	18950	18950	18950	18950	65
511	20250401	120200	119876630	18950	18950	18950	18950	0
512	20250401	120100	119876630	18950	18930	18950	18930	53
513	20250401	120000	118873280	18930	18930	18930	18930	0
514	20250401	115900	118873280	18930	18930	18940	18930	124
515	20250401	115800	116524920	18930	18930	18930	18930	36
516	20250401	115700	115843440	18940	18940	18940	18940	13
517	20250401	115600	115597220	18920	18930	18930	18920	3
518	20250401	115500	115540450	18940	18940	18940	18940	28
519	20250401	115400	115010130	18920	18930	18930	18920	3
520	20250401	115300	114953350	18940	18940	18940	18940	5
521	20250401	115200	114858650	18940	18940	18940	18940	3
522	20250401	115100	114801830	18960	18960	18960	18960	50
523	20250401	115000	113853830	18940	18950	18950	18940	53
524	20250401	114900	112849510	18950	18950	18950	18950	0
525	20250401	114800	112849510	18950	18950	18950	18950	3
526	20250401	114700	112792660	18960	18960	18960	18960	3
527	20250401	114600	112735780	18950	18950	18950	18950	0
528	20250401	114500	112735780	18950	18960	18960	18950	3
529	20250401	114400	112678920	19010	19000	19010	19000	10
530	20250401	114300	112488840	18960	18920	18960	18910	33
531	20250401	114200	111863290	18920	18920	18920	18920	50
532	20250401	114100	110917290	18920	18950	18950	18920	4
533	20250401	114000	110841580	18930	18930	18930	18930	100
534	20250401	113900	108948580	18930	18930	18930	18930	3
535	20250401	113800	108891790	18960	18940	18960	18930	23
536	20250401	113700	108455780	18960	18960	18960	18940	32
537	20250401	113600	107849420	18930	18930	18930	18930	3
538	20250401	113500	107792630	18940	18940	18940	18940	0
539	20250401	113400	107792630	18940	18970	18970	18940	133
540	20250401	113300	105272260	18960	18960	18960	18960	0
541	20250401	113200	105272260	18960	18980	18980	18960	142
542	20250401	113100	102578560	19000	19000	19000	19000	2
543	20250401	113000	102540560	18980	18980	18980	18980	3
544	20250401	112900	102483620	19000	18980	19000	18980	83
545	20250401	112800	100906680	18980	18980	18980	18980	0
546	20250401	112700	100906680	18980	18980	18980	18980	3
547	20250401	112600	100849740	19000	19000	19000	19000	6
548	20250401	112500	100735740	19000	18990	19000	18970	97
549	20250401	112400	98892810	19000	18970	19000	18970	98
550	20250401	112300	97032310	18970	18980	18980	18970	3
551	20250401	112200	96975390	18970	18970	18970	18970	0
552	20250401	112100	96975390	18970	19000	19000	18970	5
553	20250401	112000	96880480	19000	19000	19000	19000	0
554	20250401	111900	96880480	19000	18980	19000	18980	53
555	20250401	111800	95874480	18980	19010	19010	18980	155
556	20250401	111700	92928320	19000	19000	19000	19000	102
557	20250401	111600	90990320	18980	18980	18980	18980	54
558	20250401	111500	89965400	18980	18990	18990	18980	48
559	20250401	111400	89053930	18980	18980	18980	18980	4
560	20250401	111300	88978010	18990	18990	18990	18990	7
561	20250401	111200	88845080	18990	18990	18990	18990	4
562	20250401	111100	88769120	19000	19000	19000	19000	1
563	20250401	111000	88750120	18990	19000	19000	18990	31
564	20250401	110900	88161160	19000	18980	19000	18980	14
565	20250401	110800	87895240	18980	18970	18980	18970	128
566	20250401	110700	85465880	18970	18970	18970	18970	4
567	20250401	110600	85390000	18980	18980	18980	18980	0
568	20250401	110500	85390000	18980	18950	18980	18950	15
569	20250401	110400	85105420	18950	18950	18950	18950	0
570	20250401	110300	85105420	18950	18980	18980	18950	54
571	20250401	110200	84080620	18980	18980	18980	18980	19
572	20250401	110100	83720000	18930	18930	18930	18930	4
573	20250401	110000	83644280	18920	18910	18920	18910	54
574	20250401	105900	82623100	18910	18910	18910	18910	4
575	20250401	105800	82547460	18910	18920	18920	18910	4
576	20250401	105700	82471810	18980	18980	18980	18980	1
577	20250401	105600	82452830	18890	18910	18910	18890	4
578	20250401	105500	82377230	18900	18900	18900	18900	50
579	20250401	105400	81432230	18890	18910	18910	18890	4
580	20250401	105300	81356630	18980	18980	18980	18980	1
581	20250401	105200	81337650	18880	18900	18900	18880	595
582	20250401	105100	70103090	18900	18950	18950	18900	379
583	20250401	105000	62936320	18910	18950	18950	18910	5
584	20250401	104900	62841700	18910	18920	18920	18910	85
585	20250401	104800	61234330	18950	18950	18950	18950	0
586	20250401	104700	61234330	18950	18900	18950	18900	5
587	20250401	104600	61139780	18900	18900	18900	18900	11
588	20250401	104500	60931880	18910	18950	18950	18910	979
589	20250401	104400	42416370	18940	18940	18940	18940	0
590	20250401	104300	42416370	18940	18940	18940	18940	4
591	20250401	104200	42340610	18940	18940	18940	18940	20
592	20250401	104100	41961810	18930	18930	18930	18930	4
593	20250401	104000	41886090	18940	18940	18940	18940	20
594	20250401	103900	41507290	18940	18980	18980	18940	5
595	20250401	103800	41412500	18930	18950	18950	18930	14
596	20250401	103700	41147280	18940	18940	18940	18940	0
597	20250401	103600	41147280	18940	18950	18950	18940	4
598	20250401	103500	41071490	18950	18950	18950	18950	0
599	20250401	103400	41071490	18950	18975	18975	18950	4
600	20250401	103300	40995640	18975	18975	18975	18975	0
601	20250401	103200	40995640	18975	18975	18975	18975	14
602	20250401	103100	40729990	18975	18975	18975	18975	0
603	20250401	103000	40729990	18975	18975	18975	18975	4
604	20250401	102900	40654090	19000	18920	19000	18920	5
605	20250401	102800	40559410	18930	18930	18930	18930	0
606	20250401	102700	40559410	18930	18950	18950	18920	6
607	20250401	102600	40445820	18920	18920	18920	18920	0
608	20250401	102500	40445820	18920	19000	19000	18920	5
609	20250401	102400	40351140	18920	18920	18920	18920	0
610	20250401	102300	40351140	18920	18920	18920	18920	4
611	20250401	102200	40275460	18920	18920	18920	18920	0
612	20250401	102100	40275460	18920	18920	18920	18920	4
613	20250401	102000	40199780	18920	18920	18920	18920	0
614	20250401	101900	40199780	18920	18960	18960	18920	54
615	20250401	101800	39176100	18920	18930	18930	18920	4
616	20250401	101700	39100410	18920	18920	18920	18920	0
617	20250401	101600	39100410	18920	18920	18920	18920	9
618	20250401	101500	38930130	18920	18920	18920	18920	0
619	20250401	101400	38930130	18920	18920	18920	18920	4
620	20250401	101300	38854450	18920	18920	18920	18920	0
621	20250401	101200	38854450	18920	18920	18920	18920	4
622	20250401	101100	38778770	18920	18920	18920	18920	0
623	20250401	101000	38778770	18920	18960	18960	18920	50
624	20250401	100900	37832460	18930	18940	18940	18930	4
625	20250401	100800	37756710	18940	18940	18940	18940	0
626	20250401	100700	37756710	18940	18940	18940	18930	5
627	20250401	100600	37662040	18930	18930	18930	18930	0
628	20250401	100500	37662040	18930	18930	18930	18930	4
629	20250401	100400	37586320	18940	18940	18940	18940	30
630	20250401	100300	37018120	18940	18940	18940	18930	14
631	20250401	100200	36753000	18930	18940	18940	18930	25
632	20250401	100100	36279650	18940	18970	18970	18940	11
633	20250401	100000	36071240	18980	19000	19000	18980	3
634	20250401	095900	36014270	18950	18970	18970	18950	6
635	20250401	095800	35900510	18950	18960	18960	18950	9
636	20250401	095700	35729950	18950	18950	18950	18950	0
637	20250401	095600	35729950	18950	18960	18960	18950	4
638	20250401	095500	35654140	18950	18950	18950	18950	0
639	20250401	095400	35654140	18950	18950	18950	18950	5
640	20250401	095300	35559390	18960	18960	18960	18960	0
641	20250401	095200	35559390	18960	18960	18960	18960	0
642	20250401	095100	35559390	18960	18960	18960	18960	4
643	20250401	095000	35483550	18960	18960	18960	18960	0
644	20250401	094900	35483550	18960	18960	18960	18960	0
645	20250401	094800	35483550	18960	18960	18960	18960	0
646	20250401	094700	35483550	18960	18960	18960	18960	62
647	20250401	094600	34308030	18960	18960	18960	18960	1
648	20250401	094500	34289070	18930	18960	18960	18930	42
649	20250401	094400	33493750	18960	18960	18960	18960	8
650	20250401	094300	33342070	18930	18950	18950	18930	13
651	20250401	094200	33095940	18950	18950	18950	18950	0
652	20250401	094100	33095940	18950	18950	18950	18950	0
653	20250401	094000	33095940	18950	18950	18950	18950	0
654	20250401	093900	33095940	18950	18990	18990	18950	2
655	20250401	093800	33058000	18970	18970	18970	18970	0
656	20250401	093700	33058000	18970	18970	18970	18970	1
657	20250401	093600	33039030	18990	18990	18990	18990	3
658	20250401	093500	32982060	18920	18940	18940	18920	51
659	20250401	093400	32016570	18940	18940	18940	18940	11
660	20250401	093300	31808230	18940	18940	18940	18940	1
661	20250401	093200	31789290	18920	18980	19000	18920	375
662	20250401	093100	24688740	18970	18970	18970	18970	20
663	20250401	093000	24309340	18980	19000	19000	18980	34
664	20250401	092900	23663840	19000	19000	19000	19000	2
665	20250401	092800	23625840	18990	18990	18990	18990	0
666	20250401	092700	23625840	18990	19000	19010	18970	403
667	20250401	092600	15978280	19000	19010	19010	19000	30
668	20250401	092500	15408080	19000	19010	19010	19000	25
669	20250401	092400	14932980	19010	19010	19010	19010	2
670	20250401	092300	14894960	19010	19010	19010	19010	125
671	20250401	092200	12518710	19010	19010	19010	19010	11
672	20250401	092100	12309600	19000	19000	19000	19000	0
673	20250401	092000	12309600	19000	19000	19000	19000	100
674	20250401	091900	10409600	19000	19000	19000	19000	0
675	20250401	091800	10409600	19000	19050	19050	19000	214
676	20250401	091700	6339620	19050	19050	19050	19050	16
677	20250401	091600	6034820	19050	19040	19050	19040	70
678	20250401	091500	4701640	19040	19040	19040	19040	30
679	20250401	091400	4130440	19040	19040	19040	19040	61
680	20250401	091300	2969000	19040	19040	19040	19040	0
681	20250401	091200	2969000	19040	19050	19050	19040	6
682	20250401	091100	2854750	19050	19050	19050	19050	0
683	20250401	091000	2854750	19050	19050	19050	19050	0
684	20250401	090900	2854750	19050	19050	19050	19050	0
685	20250401	090800	2854750	19050	19050	19050	19050	0
686	20250401	090700	2854750	19050	19050	19050	19050	38
687	20250401	090600	2130850	19050	19050	19050	19050	52
688	20250401	090500	1140250	19050	19050	19050	19050	0
689	20250401	090400	1140250	19050	19050	19050	19050	5
690	20250401	090300	1045000	19000	19000	19000	19000	0
691	20250401	090200	1045000	19000	19000	19000	19000	0
692	20250401	090100	1045000	19000	19000	19000	19000	0
693	20250401	090000	1045000	19000	19000	19000	19000	55