KissMeData/097520/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194700	555888275	24000	24000	24000	24000	288
3	20250402	194600	555888275	24000	24000	24000	24000	0
4	20250402	194500	555888275	24000	24000	24000	24000	0
5	20250402	194400	555888275	24000	24000	24000	24000	0
6	20250402	194300	555888275	24000	24000	24000	24000	0
7	20250402	194200	555888275	24000	24000	24000	24000	0
8	20250402	194100	555888275	24000	24000	24000	24000	0
9	20250402	194000	555888275	24000	24000	24000	24000	0
10	20250402	193900	555888275	24000	24000	24000	24000	0
11	20250402	193800	555888275	24000	24000	24000	24000	0
12	20250402	193700	555888275	24000	24000	24000	24000	0
13	20250402	193600	555888275	24000	24000	24000	24000	0
14	20250402	193500	555888275	24000	24000	24000	24000	0
15	20250402	193400	555888275	24000	24000	24000	24000	0
16	20250402	193300	555888275	24000	24000	24000	24000	0
17	20250402	193200	555888275	24000	24000	24000	24000	0
18	20250402	193100	555888275	24000	24000	24000	24000	0
19	20250402	193000	555888275	24000	24000	24000	24000	0
20	20250402	192900	555888275	24000	24000	24000	24000	0
21	20250402	192800	555888275	24000	24000	24000	24000	0
22	20250402	192700	555888275	24000	24000	24000	24000	0
23	20250402	192600	555888275	24000	24000	24000	24000	0
24	20250402	192500	555888275	24000	24000	24000	24000	0
25	20250402	192400	555888275	24000	24000	24000	24000	0
26	20250402	192300	555888275	24000	24000	24000	24000	0
27	20250402	192200	555888275	24000	24000	24000	24000	0
28	20250402	192100	555888275	24000	24000	24000	24000	0
29	20250402	192000	555888275	24000	24000	24000	24000	0
30	20250402	191900	555888275	24000	24000	24000	24000	0
31	20250402	191800	555888275	24000	24000	24000	24000	0
32	20250402	191700	555888275	24000	24000	24000	24000	288
33	20250402	191600	555888275	24000	24000	24000	24000	0
34	20250402	191500	555888275	24000	24000	24000	24000	0
35	20250402	191400	555888275	24000	24000	24000	24000	0
36	20250402	191300	555888275	24000	24000	24000	24000	0
37	20250402	191200	555888275	24000	24000	24000	24000	0
38	20250402	191100	555888275	24000	24000	24000	24000	0
39	20250402	191000	555888275	24000	24000	24000	24000	0
40	20250402	190900	555888275	24000	24000	24000	24000	0
41	20250402	190800	555888275	24000	24000	24000	24000	0
42	20250402	190700	555888275	24000	24000	24000	24000	0
43	20250402	190600	555888275	24000	24000	24000	24000	0
44	20250402	190500	555888275	24000	24000	24000	24000	0
45	20250402	190400	555888275	24000	24000	24000	24000	0
46	20250402	190300	555888275	24000	24000	24000	24000	0
47	20250402	190200	555888275	24000	24000	24000	24000	0
48	20250402	190100	555888275	24000	24000	24000	24000	0
49	20250402	190000	555888275	24000	24000	24000	24000	0
50	20250402	185900	555888275	24000	24000	24000	24000	0
51	20250402	185800	555888275	24000	24000	24000	24000	0
52	20250402	185700	555888275	24000	24000	24000	24000	0
53	20250402	185600	555888275	24000	24000	24000	24000	0
54	20250402	185500	555888275	24000	24000	24000	24000	0
55	20250402	185400	555888275	24000	24000	24000	24000	0
56	20250402	185300	555888275	24000	24000	24000	24000	0
57	20250402	185200	555888275	24000	24000	24000	24000	0
58	20250402	185100	555888275	24000	24000	24000	24000	0
59	20250402	185000	555888275	24000	24000	24000	24000	0
60	20250402	184900	555888275	24000	24000	24000	24000	0
61	20250402	184800	555888275	24000	24000	24000	24000	0
62	20250402	184700	555888275	24000	24000	24000	24000	288
63	20250402	184600	555888275	24000	24000	24000	24000	0
64	20250402	184500	555888275	24000	24000	24000	24000	0
65	20250402	184400	555888275	24000	24000	24000	24000	0
66	20250402	184300	555888275	24000	24000	24000	24000	0
67	20250402	184200	555888275	24000	24000	24000	24000	0
68	20250402	184100	555888275	24000	24000	24000	24000	0
69	20250402	184000	555888275	24000	24000	24000	24000	0
70	20250402	183900	555888275	24000	24000	24000	24000	0
71	20250402	183800	555888275	24000	24000	24000	24000	0
72	20250402	183700	555888275	24000	24000	24000	24000	0
73	20250402	183600	555888275	24000	24000	24000	24000	0
74	20250402	183500	555888275	24000	24000	24000	24000	0
75	20250402	183400	555888275	24000	24000	24000	24000	0
76	20250402	183300	555888275	24000	24000	24000	24000	0
77	20250402	183200	555888275	24000	24000	24000	24000	0
78	20250402	183100	555888275	24000	24000	24000	24000	0
79	20250402	183000	555888275	24000	24000	24000	24000	0
80	20250402	182900	555888275	24000	24000	24000	24000	0
81	20250402	182800	555888275	24000	24000	24000	24000	0
82	20250402	182700	555888275	24000	24000	24000	24000	0
83	20250402	182600	555888275	24000	24000	24000	24000	0
84	20250402	182500	555888275	24000	24000	24000	24000	0
85	20250402	182400	555888275	24000	24000	24000	24000	0
86	20250402	182300	555888275	24000	24000	24000	24000	0
87	20250402	182200	555888275	24000	24000	24000	24000	0
88	20250402	182100	555888275	24000	24000	24000	24000	0
89	20250402	182000	555888275	24000	24000	24000	24000	0
90	20250402	181900	555888275	24000	24000	24000	24000	0
91	20250402	181800	555888275	24000	24000	24000	24000	0
92	20250402	181700	555888275	24000	24000	24000	24000	288
93	20250402	181600	555888275	24000	24000	24000	24000	0
94	20250402	181500	555888275	24000	24000	24000	24000	0
95	20250402	181400	555888275	24000	24000	24000	24000	0
96	20250402	181300	555888275	24000	24000	24000	24000	0
97	20250402	181200	555888275	24000	24000	24000	24000	0
98	20250402	181100	555888275	24000	24000	24000	24000	0
99	20250402	181000	555888275	24000	24000	24000	24000	0
100	20250402	180900	555888275	24000	24000	24000	24000	0
101	20250402	180800	555888275	24000	24000	24000	24000	0
102	20250402	180700	555888275	24000	24000	24000	24000	0
103	20250402	180600	555888275	24000	24000	24000	24000	0
104	20250402	180500	555888275	24000	24000	24000	24000	0
105	20250402	180400	555888275	24000	24000	24000	24000	0
106	20250402	180300	555888275	24000	24000	24000	24000	0
107	20250402	180200	555888275	24000	24000	24000	24000	0
108	20250402	180100	555888275	24000	24000	24000	24000	0
109	20250402	180000	555888275	24000	24000	24000	24000	0
110	20250402	175900	555888275	24000	24000	24000	24000	0
111	20250402	175800	555888275	24000	24000	24000	24000	0
112	20250402	175700	555888275	24000	24000	24000	24000	0
113	20250402	175600	555888275	24000	24000	24000	24000	0
114	20250402	175500	555888275	24000	24000	24000	24000	0
115	20250402	175400	555888275	24000	24000	24000	24000	0
116	20250402	175300	555888275	24000	24000	24000	24000	0
117	20250402	175200	555888275	24000	24000	24000	24000	0
118	20250402	175100	555888275	24000	24000	24000	24000	0
119	20250402	175000	555888275	24000	24000	24000	24000	0
120	20250402	174900	555888275	24000	24000	24000	24000	0
121	20250402	174800	555888275	24000	24000	24000	24000	0
122	20250402	174700	555888275	24000	24000	24000	24000	288
123	20250402	174600	555888275	24000	24000	24000	24000	0
124	20250402	174500	555888275	24000	24000	24000	24000	0
125	20250402	174400	555888275	24000	24000	24000	24000	0
126	20250402	174300	555888275	24000	24000	24000	24000	0
127	20250402	174200	555888275	24000	24000	24000	24000	0
128	20250402	174100	555888275	24000	24000	24000	24000	0
129	20250402	174000	555888275	24000	24000	24000	24000	0
130	20250402	173900	555888275	24000	24000	24000	24000	0
131	20250402	173800	555888275	24000	24000	24000	24000	0
132	20250402	173700	555888275	24000	24000	24000	24000	0
133	20250402	173600	555888275	24000	24000	24000	24000	0
134	20250402	173500	555888275	24000	24000	24000	24000	0
135	20250402	173400	555888275	24000	24000	24000	24000	0
136	20250402	173300	555888275	24000	24000	24000	24000	0
137	20250402	173200	555888275	24000	24000	24000	24000	0
138	20250402	173100	555888275	24000	24000	24000	24000	0
139	20250402	173000	555888275	24000	24000	24000	24000	0
140	20250402	172900	555888275	24000	24000	24000	24000	0
141	20250402	172800	555888275	24000	24000	24000	24000	0
142	20250402	172700	555888275	24000	24000	24000	24000	0
143	20250402	172600	555888275	24000	24000	24000	24000	0
144	20250402	172500	555888275	24000	24000	24000	24000	0
145	20250402	172400	555888275	24000	24000	24000	24000	0
146	20250402	172300	555888275	24000	24000	24000	24000	0
147	20250402	172200	555888275	24000	24000	24000	24000	0
148	20250402	172100	555888275	24000	24000	24000	24000	0
149	20250402	172000	555888275	24000	24000	24000	24000	0
150	20250402	171900	555888275	24000	24000	24000	24000	0
151	20250402	171800	555888275	24000	24000	24000	24000	0
152	20250402	171700	555888275	24000	24000	24000	24000	288
153	20250402	171600	555888275	24000	24000	24000	24000	0
154	20250402	171500	555888275	24000	24000	24000	24000	0
155	20250402	171400	555888275	24000	24000	24000	24000	0
156	20250402	171300	555888275	24000	24000	24000	24000	0
157	20250402	171200	555888275	24000	24000	24000	24000	0
158	20250402	171100	555888275	24000	24000	24000	24000	0
159	20250402	171000	555888275	24000	24000	24000	24000	0
160	20250402	170900	555888275	24000	24000	24000	24000	0
161	20250402	170800	555888275	24000	24000	24000	24000	0
162	20250402	170700	555888275	24000	24000	24000	24000	0
163	20250402	170600	555888275	24000	24000	24000	24000	0
164	20250402	170500	555888275	24000	24000	24000	24000	0
165	20250402	170400	555888275	24000	24000	24000	24000	0
166	20250402	170300	555888275	24000	24000	24000	24000	0
167	20250402	170200	555888275	24000	24000	24000	24000	0
168	20250402	170100	555888275	24000	24000	24000	24000	0
169	20250402	170000	555888275	24000	24000	24000	24000	0
170	20250402	165900	555888275	24000	24000	24000	24000	0
171	20250402	165800	555888275	24000	24000	24000	24000	0
172	20250402	165700	555888275	24000	24000	24000	24000	0
173	20250402	165600	555888275	24000	24000	24000	24000	0
174	20250402	165500	555888275	24000	24000	24000	24000	0
175	20250402	165400	555888275	24000	24000	24000	24000	0
176	20250402	165300	555888275	24000	24000	24000	24000	0
177	20250402	165200	555888275	24000	24000	24000	24000	0
178	20250402	165100	555888275	24000	24000	24000	24000	0
179	20250402	165000	555888275	24000	24000	24000	24000	0
180	20250402	164900	555888275	24000	24000	24000	24000	0
181	20250402	164800	555888275	24000	24000	24000	24000	0
182	20250402	164700	555888275	24000	24000	24000	24000	288
183	20250402	164600	555888275	24000	24000	24000	24000	0
184	20250402	164500	555888275	24000	24000	24000	24000	0
185	20250402	164400	555888275	24000	24000	24000	24000	0
186	20250402	164300	555888275	24000	24000	24000	24000	0
187	20250402	164200	555888275	24000	24000	24000	24000	0
188	20250402	164100	555888275	24000	24000	24000	24000	0
189	20250402	164000	555888275	24000	24000	24000	24000	0
190	20250402	163900	555888275	24000	24000	24000	24000	0
191	20250402	163800	555888275	24000	24000	24000	24000	0
192	20250402	163700	555888275	24000	24000	24000	24000	0
193	20250402	163600	555888275	24000	24000	24000	24000	0
194	20250402	163500	555888275	24000	24000	24000	24000	0
195	20250402	163400	555888275	24000	24000	24000	24000	0
196	20250402	163300	555888275	24000	24000	24000	24000	0
197	20250402	163200	555888275	24000	24000	24000	24000	0
198	20250402	163100	555888275	24000	24000	24000	24000	0
199	20250402	163000	555888275	24000	24000	24000	24000	0
200	20250402	162900	555888275	24000	24000	24000	24000	0
201	20250402	162800	555888275	24000	24000	24000	24000	0
202	20250402	162700	555888275	24000	24000	24000	24000	0
203	20250402	162600	555888275	24000	24000	24000	24000	0
204	20250402	162500	555888275	24000	24000	24000	24000	0
205	20250402	162400	555888275	24000	24000	24000	24000	0
206	20250402	162300	555888275	24000	24000	24000	24000	0
207	20250402	162200	555888275	24000	24000	24000	24000	0
208	20250402	162100	555888275	24000	24000	24000	24000	0
209	20250402	162000	555888275	24000	24000	24000	24000	0
210	20250402	161900	555888275	24000	24000	24000	24000	0
211	20250402	161800	555888275	24000	24000	24000	24000	0
212	20250402	161700	555888275	24000	24000	24000	24000	288
213	20250402	161600	555888275	24000	24000	24000	24000	0
214	20250402	161500	555888275	24000	24000	24000	24000	0
215	20250402	161400	555888275	24000	24000	24000	24000	0
216	20250402	161300	555888275	24000	24000	24000	24000	0
217	20250402	161200	555888275	24000	24000	24000	24000	0
218	20250402	161100	555888275	24000	24000	24000	24000	0
219	20250402	161000	555888275	24000	24000	24000	24000	0
220	20250402	160900	555888275	24000	24000	24000	24000	0
221	20250402	160800	555888275	24000	24000	24000	24000	0
222	20250402	160700	555888275	24000	24000	24000	24000	0
223	20250402	160600	555888275	24000	24000	24000	24000	0
224	20250402	160500	555888275	24000	24000	24000	24000	0
225	20250402	160400	555888275	24000	24000	24000	24000	0
226	20250402	160300	555888275	24000	24000	24000	24000	0
227	20250402	160200	555888275	24000	24000	24000	24000	0
228	20250402	160100	555888275	24000	24000	24000	24000	0
229	20250402	160000	555888275	24000	24000	24000	24000	0
230	20250402	155900	555888275	24000	24000	24000	24000	0
231	20250402	155800	555888275	24000	24000	24000	24000	0
232	20250402	155700	555888275	24000	24000	24000	24000	0
233	20250402	155600	555888275	24000	24000	24000	24000	0
234	20250402	155500	555888275	24000	24000	24000	24000	0
235	20250402	155400	555888275	24000	24000	24000	24000	0
236	20250402	155300	555888275	24000	24000	24000	24000	0
237	20250402	155200	555888275	24000	24000	24000	24000	0
238	20250402	155100	555888275	24000	24000	24000	24000	0
239	20250402	155000	555888275	24000	24000	24000	24000	0
240	20250402	154900	555888275	24000	24000	24000	24000	0
241	20250402	154800	555888275	24000	24000	24000	24000	0
242	20250402	154700	555888275	24000	24000	24000	24000	288
243	20250402	154600	555888275	24000	24000	24000	24000	0
244	20250402	154500	555888275	24000	24000	24000	24000	0
245	20250402	154400	555888275	24000	24000	24000	24000	0
246	20250402	154300	555888275	24000	24000	24000	24000	0
247	20250402	154200	555888275	24000	24000	24000	24000	0
248	20250402	154100	555888275	24000	24000	24000	24000	0
249	20250402	154000	555888275	24000	24000	24000	24000	0
250	20250402	153900	555888275	24000	24000	24000	24000	0
251	20250402	153800	555888275	24000	24000	24000	24000	0
252	20250402	153700	555888275	24000	24000	24000	24000	0
253	20250402	153600	555888275	24000	24000	24000	24000	0
254	20250402	153500	555888275	24000	24000	24000	24000	0
255	20250402	153400	555888275	24000	24000	24000	24000	0
256	20250402	153300	555888275	24000	24000	24000	24000	0
257	20250402	153200	555888275	24000	24000	24000	24000	0
258	20250402	153100	555888275	24000	24000	24000	24000	0
259	20250402	153000	555888275	24000	24000	24000	24000	288
260	20250402	152900	548976275	24000	24000	24000	24000	0
261	20250402	152800	548976275	24000	24000	24000	24000	0
262	20250402	152700	548976275	24000	24000	24000	24000	0
263	20250402	152600	548976275	24000	24000	24000	24000	0
264	20250402	152500	548976275	24000	24000	24000	24000	0
265	20250402	152400	548976275	24000	24000	24000	24000	0
266	20250402	152300	548976275	24000	24000	24000	24000	0
267	20250402	152200	548976275	24000	24000	24000	24000	0
268	20250402	152100	548976275	24000	24000	24000	24000	0
269	20250402	152000	548976275	24000	24000	24000	24000	0
270	20250402	151900	548976275	24000	23950	24000	23950	20
271	20250402	151800	548496375	23950	23950	23950	23950	55
272	20250402	151700	547179125	24000	24000	24000	24000	0
273	20250402	151600	547179125	24000	23950	24000	23950	77
274	20250402	151500	545333225	23900	23950	23950	23900	460
275	20250402	151400	534317825	24050	24050	24050	24050	7
276	20250402	151300	534149475	24000	24000	24000	24000	7
277	20250402	151200	533981475	24000	24000	24000	24000	0
278	20250402	151100	533981475	24000	24000	24000	24000	0
279	20250402	151000	533981475	24000	24000	24000	24000	356
280	20250402	150900	525437475	24050	24050	24050	24050	27
281	20250402	150800	524788125	24050	24050	24050	24050	0
282	20250402	150700	524788125	24050	24050	24050	24050	11
283	20250402	150600	524523575	24050	24050	24050	24050	2
284	20250402	150500	524475475	24000	24050	24050	24000	23
285	20250402	150400	523922425	24050	24050	24050	24050	9
286	20250402	150300	523705975	24050	24100	24100	24050	149
287	20250402	150200	520122425	24100	24100	24100	24050	14
288	20250402	150100	519785175	24100	24100	24100	24100	77
289	20250402	150000	517929475	24100	24075	24100	24075	2
290	20250402	145900	517881300	24100	24100	24100	24100	1
291	20250402	145800	517857200	24100	24100	24100	24100	2
292	20250402	145700	517809000	24100	24100	24100	24100	3
293	20250402	145600	517736700	24100	24050	24100	24050	72
294	20250402	145500	516004300	24100	24100	24100	24100	4
295	20250402	145400	515907900	24100	24100	24100	24100	23
296	20250402	145300	515353600	24100	24100	24100	24100	4
297	20250402	145200	515257200	24100	24100	24100	24100	4
298	20250402	145100	515160800	24100	24100	24100	24100	2
299	20250402	145000	515112600	24100	24100	24100	24100	2
300	20250402	144900	515064400	24150	24150	24150	24150	1
301	20250402	144800	515040250	24150	24150	24150	24150	3
302	20250402	144700	514967800	24150	24050	24150	24050	27
303	20250402	144600	514317750	24150	24150	24150	24150	31
304	20250402	144500	513569100	24150	24150	24150	24150	2
305	20250402	144400	513520800	24150	24200	24200	24150	9
306	20250402	144300	513303350	24050	24050	24200	24050	19
307	20250402	144200	512846250	24200	24200	24200	24050	194
308	20250402	144100	508171150	24200	24200	24200	24200	3
309	20250402	144000	508098550	24200	24100	24200	24100	15
310	20250402	143900	507736750	24200	24100	24200	24000	452
311	20250402	143800	496840100	24100	24100	24100	24100	1
312	20250402	143700	496816000	24100	24100	24100	24100	2
313	20250402	143600	496767800	24100	24100	24100	24100	4
314	20250402	143500	496671400	24100	24100	24100	24100	3
315	20250402	143400	496599100	24100	24100	24100	24100	6
316	20250402	143300	496454500	24100	24100	24100	24100	3
317	20250402	143200	496382200	24100	24100	24100	24000	194
318	20250402	143100	491715350	24050	24100	24100	24050	3
319	20250402	143000	491643100	24100	24100	24100	24100	2
320	20250402	142900	491594900	24100	24100	24100	24100	3
321	20250402	142800	491522600	24100	24000	24100	24000	10
322	20250402	142700	491282200	24100	24100	24100	24100	2
323	20250402	142600	491234000	24100	24050	24100	24050	86
324	20250402	142500	489162750	24100	24100	24100	24100	4
325	20250402	142400	489066350	24100	24100	24100	24100	4
326	20250402	142300	488969950	24100	24100	24100	24100	2
327	20250402	142200	488921750	24100	24100	24100	24100	2
328	20250402	142100	488873550	24100	24100	24100	24100	2
329	20250402	142000	488825350	24100	24100	24100	24100	1
330	20250402	141900	488801250	24100	24050	24100	24050	3
331	20250402	141800	488729000	24100	24100	24100	24100	6
332	20250402	141700	488584400	24100	24100	24100	24100	2
333	20250402	141600	488536200	24000	24100	24100	24000	8
334	20250402	141500	488344000	24100	24100	24100	24100	2
335	20250402	141400	488295800	24100	24050	24100	24000	880
336	20250402	141300	467156750	24100	24100	24100	24100	2
337	20250402	141200	467108550	24100	24050	24100	24050	6
338	20250402	141100	466964000	24100	24100	24100	24100	3
339	20250402	141000	466891700	24100	24150	24150	24100	248
340	20250402	140900	460914800	24150	24150	24150	24150	3
341	20250402	140800	460842350	24150	24150	24150	24150	2
342	20250402	140700	460794050	24150	24150	24150	24150	4
343	20250402	140600	460697450	24150	24150	24150	24150	6
344	20250402	140500	460552550	24150	24150	24150	24150	2
345	20250402	140400	460504250	24150	24150	24150	24100	17
346	20250402	140300	460094300	24150	24150	24150	24150	5
347	20250402	140200	459973550	24150	24150	24200	24150	6
348	20250402	140100	459828550	24200	24150	24200	24150	3
349	20250402	140000	459756000	24200	24200	24200	24200	1
350	20250402	135900	459731800	24200	24200	24200	24200	2
351	20250402	135800	459683400	24200	24150	24200	24100	4
352	20250402	135700	459586750	24200	24200	24200	24200	3
353	20250402	135600	459514150	24200	24200	24200	24200	2
354	20250402	135500	459465750	24200	24100	24200	24050	34
355	20250402	135400	458645600	24100	24100	24100	24000	282
356	20250402	135300	451862300	24150	24250	24250	24150	160
357	20250402	135200	447998100	24250	24250	24250	24250	19
358	20250402	135100	447537350	24250	24250	24250	24250	1
359	20250402	135000	447513100	24250	24250	24250	24250	5
360	20250402	134900	447391850	24250	24250	24250	24250	1
361	20250402	134800	447367600	24150	24250	24250	24150	65
362	20250402	134700	445791450	24250	24250	24250	24250	2
363	20250402	134600	445742950	24250	24250	24250	24250	1
364	20250402	134500	445718700	24250	24250	24250	24250	2
365	20250402	134400	445670200	24250	24100	24250	24100	326
366	20250402	134300	437808650	24250	24250	24250	24150	69
367	20250402	134200	436141100	24250	24250	24250	24250	2
368	20250402	134100	436092600	24250	24250	24250	24250	5
369	20250402	134000	435971350	24250	24250	24250	24250	1
370	20250402	133900	435947100	24250	24250	24250	24250	2
371	20250402	133800	435898600	24250	24250	24250	24250	2
372	20250402	133700	435850100	24250	24250	24250	24250	1
373	20250402	133600	435825850	24250	24300	24300	24250	4
374	20250402	133500	435728750	24300	24300	24300	24300	1
375	20250402	133400	435704450	24300	24300	24300	24300	2
376	20250402	133300	435655850	24300	24300	24300	24300	2
377	20250402	133200	435607250	24350	24200	24350	24200	165
378	20250402	133100	431610950	24250	24250	24250	24250	278
379	20250402	133000	424869450	24350	24350	24350	24350	0
380	20250402	132900	424869450	24350	24350	24350	24350	1
381	20250402	132800	424845100	24350	24350	24350	24350	0
382	20250402	132700	424845100	24350	24350	24350	24350	48
383	20250402	132600	423676300	24350	24350	24350	24350	23
384	20250402	132500	423116250	24350	24300	24350	24300	128
385	20250402	132400	420003800	24300	24350	24350	24300	44
386	20250402	132300	418932900	24350	24350	24350	24350	0
387	20250402	132200	418932900	24350	24300	24350	24300	160
388	20250402	132100	415041900	24300	24300	24300	24300	10
389	20250402	132000	414798900	24350	24350	24350	24350	1
390	20250402	131900	414774550	24250	24250	24250	24250	0
391	20250402	131800	414774550	24250	24250	24250	24250	0
392	20250402	131700	414774550	24250	24250	24250	24250	0
393	20250402	131600	414774550	24250	24300	24300	24250	21
394	20250402	131500	414265250	24300	24300	24300	24300	9
395	20250402	131400	414046550	24300	24300	24300	24300	0
396	20250402	131300	414046550	24300	24300	24300	24300	1
397	20250402	131200	414022250	24300	24300	24300	24300	0
398	20250402	131100	414022250	24300	24300	24350	24300	197
399	20250402	131000	409233850	24400	24400	24400	24400	0
400	20250402	130900	409233850	24400	24400	24400	24400	0
401	20250402	130800	409233850	24400	24400	24400	24400	0
402	20250402	130700	409233850	24400	24350	24400	24300	44
403	20250402	130600	408160400	24400	24400	24400	24400	0
404	20250402	130500	408160400	24400	24400	24400	24400	0
405	20250402	130400	408160400	24400	24400	24400	24400	51
406	20250402	130300	406916000	24350	24350	24350	24350	1
407	20250402	130200	406891650	24300	24350	24400	24300	29
408	20250402	130100	406184350	24400	24400	24400	24400	0
409	20250402	130000	406184350	24400	24400	24400	24400	0
410	20250402	125900	406184350	24400	24400	24400	24400	0
411	20250402	125800	406184350	24400	24400	24400	24400	14
412	20250402	125700	405842750	24400	24400	24400	24400	0
413	20250402	125600	405842750	24400	24400	24400	24400	0
414	20250402	125500	405842750	24400	24400	24400	24250	237
415	20250402	125400	400081650	24400	24400	24400	24400	0
416	20250402	125300	400081650	24400	24400	24400	24400	34
417	20250402	125200	399252050	24400	24400	24400	24400	6
418	20250402	125100	399105650	24400	24400	24400	24300	78
419	20250402	125000	397207450	24400	24350	24400	24350	16
420	20250402	124900	396817150	24300	24300	24300	24300	5
421	20250402	124800	396695650	24400	24250	24450	24250	1487
422	20250402	124700	360406250	24250	24250	24250	24250	22
423	20250402	124600	359872750	24300	24300	24300	24250	280
424	20250402	124500	353080850	24300	24300	24300	24300	0
425	20250402	124400	353080850	24300	24300	24300	24300	0
426	20250402	124300	353080850	24300	24300	24300	24300	14
427	20250402	124200	352740650	24350	24350	24350	24350	0
428	20250402	124100	352740650	24350	24300	24350	24250	95
429	20250402	124000	350431350	24300	24300	24300	24300	4
430	20250402	123900	350334150	24300	24300	24300	24300	4
431	20250402	123800	350236950	24300	24300	24300	24300	52
432	20250402	123700	348973350	24300	24300	24300	24300	0
433	20250402	123600	348973350	24300	24300	24300	24300	18
434	20250402	123500	348535950	24300	24300	24300	24300	0
435	20250402	123400	348535950	24300	24300	24300	24250	23
436	20250402	123300	347978050	24300	24300	24350	24300	258
437	20250402	123200	341707500	24300	24300	24300	24300	0
438	20250402	123100	341707500	24300	24300	24300	24300	13
439	20250402	123000	341391600	24300	24300	24300	24300	0
440	20250402	122900	341391600	24300	24300	24300	24300	26
441	20250402	122800	340759800	24300	24300	24300	24300	0
442	20250402	122700	340759800	24300	24300	24300	24300	0
443	20250402	122600	340759800	24300	24300	24300	24300	14
444	20250402	122500	340419600	24300	24300	24300	24250	168
445	20250402	122400	336341800	24350	24350	24350	24350	32
446	20250402	122300	335562600	24350	24350	24350	24350	0
447	20250402	122200	335562600	24350	24350	24350	24350	12
448	20250402	122100	335270400	24350	24350	24350	24350	13
449	20250402	122000	334953850	24300	24350	24350	24300	6
450	20250402	121900	334808000	24350	24350	24350	24350	14
451	20250402	121800	334467100	24350	24350	24350	24350	10
452	20250402	121700	334223600	24300	24300	24300	24300	24
453	20250402	121600	333640400	24250	24250	24250	24250	1
454	20250402	121500	333616150	24300	24300	24300	24250	442
455	20250402	121400	322878650	24350	24350	24350	24350	13
456	20250402	121300	322562100	24350	24350	24350	24350	0
457	20250402	121200	322562100	24350	24300	24350	24300	48
458	20250402	121100	321394300	24300	24350	24350	24300	42
459	20250402	121000	320372400	24350	24350	24350	24350	0
460	20250402	120900	320372400	24350	24350	24350	24350	49
461	20250402	120800	319179250	24350	24350	24350	24350	0
462	20250402	120700	319179250	24350	24350	24350	24350	126
463	20250402	120600	316111150	24350	24350	24350	24350	4
464	20250402	120500	316013750	24350	24350	24350	24350	14
465	20250402	120400	315672850	24350	24350	24350	24350	0
466	20250402	120300	315672850	24350	24350	24350	24350	0
467	20250402	120200	315672850	24350	24350	24350	24350	52
468	20250402	120100	314406650	24350	24350	24350	24350	0
469	20250402	120000	314406650	24350	24350	24350	24350	55
470	20250402	115900	313067400	24350	24350	24350	24350	0
471	20250402	115800	313067400	24350	24350	24350	24350	0
472	20250402	115700	313067400	24350	24300	24350	24300	34
473	20250402	115600	312240250	24350	24350	24350	24350	0
474	20250402	115500	312240250	24350	24300	24350	24300	90
475	20250402	115400	310051900	24300	24300	24300	24300	0
476	20250402	115300	310051900	24300	24300	24300	24300	13
477	20250402	115200	309736000	24300	24300	24300	24300	12
478	20250402	115100	309444400	24300	24300	24300	24300	0
479	20250402	115000	309444400	24300	24300	24300	24300	48
480	20250402	114900	308278000	24300	24300	24300	24300	0
481	20250402	114800	308278000	24300	24300	24300	24300	14
482	20250402	114700	307937800	24300	24250	24300	24250	145
483	20250402	114600	304420800	24300	24250	24300	24250	49
484	20250402	114500	303230350	24300	24250	24300	24250	80
485	20250402	114400	301288850	24250	24250	24250	24250	0
486	20250402	114300	301288850	24250	24250	24250	24250	63
487	20250402	114200	299761100	24250	24250	24250	24250	0
488	20250402	114100	299761100	24250	24250	24250	24250	35
489	20250402	114000	298912350	24250	24250	24250	24250	2
490	20250402	113900	298863850	24250	24250	24250	24250	66
491	20250402	113800	297263350	24350	24350	24350	24350	14
492	20250402	113700	296922450	24300	24300	24300	24300	0
493	20250402	113600	296922450	24300	24350	24350	24300	51
494	20250402	113500	295682500	24350	24300	24350	24300	117
495	20250402	113400	292838500	24300	24300	24350	24300	152
496	20250402	113300	289143300	24350	24300	24350	24300	54
497	20250402	113200	287828500	24400	24400	24400	24400	0
498	20250402	113100	287828500	24400	24400	24400	24350	64
499	20250402	113000	286266950	24400	24400	24400	24400	0
500	20250402	112900	286266950	24400	24400	24400	24400	20
501	20250402	112800	285778950	24400	24350	24400	24350	87
502	20250402	112700	283656400	24400	24400	24400	24400	11
503	20250402	112600	283388000	24400	24400	24400	24400	40
504	20250402	112500	282412000	24400	24400	24400	24400	1
505	20250402	112400	282387600	24400	24400	24400	24400	14
506	20250402	112300	282046000	24400	24400	24400	24400	0
507	20250402	112200	282046000	24400	24400	24400	24200	158
508	20250402	112100	278194750	24400	24300	24400	24300	142
509	20250402	112000	274739450	24200	24150	24450	24150	956
510	20250402	111900	251522150	24200	24150	24200	24150	17
511	20250402	111800	251110900	24200	24200	24200	24200	3
512	20250402	111700	251038300	24200	24200	24200	24200	18
513	20250402	111600	250602700	24200	24200	24200	24200	64
514	20250402	111500	249053900	24200	24150	24200	24150	58
515	20250402	111400	247652800	24150	24100	24150	24100	66
516	20250402	111300	246060250	24100	24100	24100	24100	36
517	20250402	111200	245192650	24100	24100	24100	24100	13
518	20250402	111100	244879350	24100	24100	24100	24100	5
519	20250402	111000	244758850	24100	24100	24100	24100	115
520	20250402	110900	241987350	24100	24100	24100	24100	60
521	20250402	110800	240541350	24100	24100	24100	24100	3
522	20250402	110700	240469050	24100	24100	24100	24100	36
523	20250402	110600	239601450	24000	24000	24000	24000	0
524	20250402	110500	239601450	24000	24100	24100	24000	145
525	20250402	110400	236114550	24000	24000	24000	24000	12
526	20250402	110300	235826550	24050	24050	24050	24050	0
527	20250402	110200	235826550	24050	24050	24050	24050	16
528	20250402	110100	235441750	24050	24050	24050	23950	459
529	20250402	110000	224439250	24050	24050	24050	24050	14
530	20250402	105900	224102550	24050	24050	24050	24050	1
531	20250402	105800	224078500	24000	24000	24000	24000	30
532	20250402	105700	223358500	24050	24050	24050	24050	13
533	20250402	105600	223045850	24050	24050	24050	24050	0
534	20250402	105500	223045850	24050	24050	24050	24050	14
535	20250402	105400	222709150	24000	24000	24000	24000	20
536	20250402	105300	222229150	24050	24050	24050	24050	0
537	20250402	105200	222229150	24050	24050	24050	24050	14
538	20250402	105100	221892450	24000	24000	24000	24000	107
539	20250402	105000	219324450	24000	24050	24050	24000	15
540	20250402	104900	218963750	24050	24050	24050	24050	0
541	20250402	104800	218963750	24050	24050	24050	24050	39
542	20250402	104700	218025800	23950	23950	23950	23950	0
543	20250402	104600	218025800	23950	23950	23950	23950	0
544	20250402	104500	218025800	23950	24050	24050	23950	17
545	20250402	104400	217617250	23950	23950	23950	23950	20
546	20250402	104300	217138250	24050	24050	24050	24050	14
547	20250402	104200	216801550	24050	23950	24050	23950	81
548	20250402	104100	214858100	23950	23950	23950	23950	1
549	20250402	104000	214834150	24050	23950	24050	23950	15
550	20250402	103900	214473600	24000	24050	24050	24000	45
551	20250402	103800	213391450	24000	24000	24000	24000	19
552	20250402	103700	212935450	24000	24000	24000	24000	0
553	20250402	103600	212935450	24000	24000	24000	24000	34
554	20250402	103500	212119450	23900	23900	23900	23900	5
555	20250402	103400	211999950	23900	23900	23900	23900	5
556	20250402	103300	211880450	24000	24000	24000	23900	15
557	20250402	103200	211520550	23950	23950	23950	23950	10
558	20250402	103100	211281050	23950	23950	23950	23950	34
559	20250402	103000	210466750	23950	23950	23950	23800	40
560	20250402	102900	209508900	23800	23950	23950	23800	795
561	20250402	102800	190533650	24000	24000	24000	24000	14
562	20250402	102700	190197650	24000	23950	24000	23950	29
563	20250402	102600	189501700	24000	24000	24000	24000	13
564	20250402	102500	189189700	24000	24000	24000	24000	0
565	20250402	102400	189189700	24000	24000	24000	24000	14
566	20250402	102300	188853700	23950	23950	23950	23950	34
567	20250402	102200	188039400	23950	23950	23950	23950	0
568	20250402	102100	188039400	23950	23950	23950	23950	14
569	20250402	102000	187704100	23950	23950	23950	23950	1
570	20250402	101900	187680150	23950	23900	23950	23900	313
571	20250402	101800	180198800	23900	23900	23900	23900	0
572	20250402	101700	180198800	23900	23900	23900	23900	1
573	20250402	101600	180174900	23950	23900	23950	23900	77
574	20250402	101500	178333900	24000	24000	24000	24000	0
575	20250402	101400	178333900	24000	24000	24000	24000	14
576	20250402	101300	177997900	24000	24000	24000	24000	0
577	20250402	101200	177997900	24000	24000	24000	24000	14
578	20250402	101100	177661900	24000	24000	24000	24000	0
579	20250402	101000	177661900	24000	24000	24000	24000	0
580	20250402	100900	177661900	24000	24000	24000	24000	14
581	20250402	100800	177325900	23900	23900	23900	23900	36
582	20250402	100700	176465500	24000	23900	24000	23900	24
583	20250402	100600	175889600	23850	23900	23900	23850	14
584	20250402	100500	175555550	23950	23950	23950	23950	0
585	20250402	100400	175555550	23950	24000	24000	23900	354
586	20250402	100300	167094150	23900	23900	23900	23900	4
587	20250402	100200	166998550	24050	24050	24050	24050	13
588	20250402	100100	166685900	23950	23950	23950	23950	1
589	20250402	100000	166661950	24050	24050	24050	24050	15
590	20250402	095900	166301200	23900	23900	23900	23900	100
591	20250402	095800	163911200	23950	23950	23950	23950	110
592	20250402	095700	161276700	23950	23900	24050	23900	306
593	20250402	095600	153960700	23950	23950	23950	23950	1
594	20250402	095500	153936750	24050	23950	24050	23950	153
595	20250402	095400	150271000	24050	24050	24050	24050	0
596	20250402	095300	150271000	24050	24050	24050	24050	0
597	20250402	095200	150271000	24050	24000	24050	24000	45
598	20250402	095100	149190300	24100	24100	24100	24100	0
599	20250402	095000	149190300	24100	24100	24100	24100	14
600	20250402	094900	148852900	24000	23950	24000	23950	30
601	20250402	094800	148133400	23950	24000	24000	23950	271
602	20250402	094700	141638750	24000	24000	24000	24000	412
603	20250402	094600	131750750	24050	24050	24050	24050	1
604	20250402	094500	131726700	24050	24000	24050	24000	42
605	20250402	094400	130717100	24000	24000	24050	24000	230
606	20250402	094300	125197050	24050	24100	24100	24050	17
607	20250402	094200	124788100	24100	24100	24100	24100	1
608	20250402	094100	124764000	24100	24100	24100	24100	1
609	20250402	094000	124739900	24100	24100	24100	24000	375
610	20250402	093900	115711350	24150	24150	24150	24150	2
611	20250402	093800	115663050	24150	24100	24150	24100	40
612	20250402	093700	114698100	24150	24150	24150	24150	35
613	20250402	093600	113852850	24150	24150	24200	24150	75
614	20250402	093500	112040600	24050	24100	24100	24050	16
615	20250402	093400	111655700	24050	24050	24050	24050	167
616	20250402	093300	107639350	24050	24050	24050	24050	18
617	20250402	093200	107206450	24050	24050	24050	24050	3
618	20250402	093100	107134300	24050	24000	24050	24000	27
619	20250402	093000	106486250	23950	23950	23950	23950	0
620	20250402	092900	106486250	23950	24000	24000	23950	2
621	20250402	092800	106438300	23950	23950	24000	23950	48
622	20250402	092700	105287250	23950	23950	23950	23950	1346
623	20250402	092600	73050550	23950	23900	23950	23900	175
624	20250402	092500	68866150	23900	23900	23900	23900	2
625	20250402	092400	68818350	23950	23950	23950	23950	13
626	20250402	092300	68507000	23900	23950	23950	23900	6
627	20250402	092200	68363350	23950	23950	23950	23950	4
628	20250402	092100	68267550	23950	23950	24050	23900	247
629	20250402	092000	62350650	23950	23950	23950	23950	8
630	20250402	091900	62159050	24100	24100	24100	24100	14
631	20250402	091800	61821650	23950	23950	23950	23950	23
632	20250402	091700	61270800	24050	24050	24050	24050	9
633	20250402	091600	61054350	23950	23900	23950	23900	51
634	20250402	091500	59835250	23900	23950	23950	23900	2
635	20250402	091400	59787400	23950	23950	24050	23950	163
636	20250402	091300	55882150	24000	24050	24050	24000	185
637	20250402	091200	51441900	24100	24250	24250	24050	37
638	20250402	091100	50548150	24150	24100	24150	24050	489
639	20250402	091000	38771600	24100	24200	24200	24100	21
640	20250402	090900	38263500	24250	24200	24250	24200	43
641	20250402	090800	37222250	24200	24100	24200	24100	24
642	20250402	090700	36643550	24100	24200	24250	24100	20
643	20250402	090600	36159300	24150	24400	24400	24100	317
644	20250402	090500	28512400	24250	24250	24250	24250	10
645	20250402	090400	28269900	24250	24200	24350	24200	61
646	20250402	090300	26787800	24250	24350	24350	24250	225
647	20250402	090200	21328050	24300	24350	24400	24300	210
648	20250402	090100	16219800	24350	24350	24350	24350	38
649	20250402	090000	15294500	24400	24250	24450	24250	630