KissMeData/097520/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194900	893126900	24200	24200	24200	24200	795
3	20250403	194800	893126900	24200	24200	24200	24200	0
4	20250403	194700	893126900	24200	24200	24200	24200	0
5	20250403	194600	893126900	24200	24200	24200	24200	0
6	20250403	194500	893126900	24200	24200	24200	24200	0
7	20250403	194400	893126900	24200	24200	24200	24200	0
8	20250403	194300	893126900	24200	24200	24200	24200	0
9	20250403	194200	893126900	24200	24200	24200	24200	0
10	20250403	194100	893126900	24200	24200	24200	24200	0
11	20250403	194000	893126900	24200	24200	24200	24200	0
12	20250403	193900	893126900	24200	24200	24200	24200	0
13	20250403	193800	893126900	24200	24200	24200	24200	0
14	20250403	193700	893126900	24200	24200	24200	24200	0
15	20250403	193600	893126900	24200	24200	24200	24200	0
16	20250403	193500	893126900	24200	24200	24200	24200	0
17	20250403	193400	893126900	24200	24200	24200	24200	0
18	20250403	193300	893126900	24200	24200	24200	24200	0
19	20250403	193200	893126900	24200	24200	24200	24200	0
20	20250403	193100	893126900	24200	24200	24200	24200	0
21	20250403	193000	893126900	24200	24200	24200	24200	0
22	20250403	192900	893126900	24200	24200	24200	24200	0
23	20250403	192800	893126900	24200	24200	24200	24200	0
24	20250403	192700	893126900	24200	24200	24200	24200	0
25	20250403	192600	893126900	24200	24200	24200	24200	0
26	20250403	192500	893126900	24200	24200	24200	24200	0
27	20250403	192400	893126900	24200	24200	24200	24200	0
28	20250403	192300	893126900	24200	24200	24200	24200	0
29	20250403	192200	893126900	24200	24200	24200	24200	0
30	20250403	192100	893126900	24200	24200	24200	24200	0
31	20250403	192000	893126900	24200	24200	24200	24200	0
32	20250403	191900	893126900	24200	24200	24200	24200	795
33	20250403	191800	893126900	24200	24200	24200	24200	0
34	20250403	191700	893126900	24200	24200	24200	24200	0
35	20250403	191600	893126900	24200	24200	24200	24200	0
36	20250403	191500	893126900	24200	24200	24200	24200	0
37	20250403	191400	893126900	24200	24200	24200	24200	0
38	20250403	191300	893126900	24200	24200	24200	24200	0
39	20250403	191200	893126900	24200	24200	24200	24200	0
40	20250403	191100	893126900	24200	24200	24200	24200	0
41	20250403	191000	893126900	24200	24200	24200	24200	0
42	20250403	190900	893126900	24200	24200	24200	24200	0
43	20250403	190800	893126900	24200	24200	24200	24200	0
44	20250403	190700	893126900	24200	24200	24200	24200	0
45	20250403	190600	893126900	24200	24200	24200	24200	0
46	20250403	190500	893126900	24200	24200	24200	24200	0
47	20250403	190400	893126900	24200	24200	24200	24200	0
48	20250403	190300	893126900	24200	24200	24200	24200	0
49	20250403	190200	893126900	24200	24200	24200	24200	0
50	20250403	190100	893126900	24200	24200	24200	24200	0
51	20250403	190000	893126900	24200	24200	24200	24200	0
52	20250403	185900	893126900	24200	24200	24200	24200	0
53	20250403	185800	893126900	24200	24200	24200	24200	0
54	20250403	185700	893126900	24200	24200	24200	24200	0
55	20250403	185600	893126900	24200	24200	24200	24200	0
56	20250403	185500	893126900	24200	24200	24200	24200	0
57	20250403	185400	893126900	24200	24200	24200	24200	0
58	20250403	185300	893126900	24200	24200	24200	24200	0
59	20250403	185200	893126900	24200	24200	24200	24200	0
60	20250403	185100	893126900	24200	24200	24200	24200	0
61	20250403	185000	893126900	24200	24200	24200	24200	0
62	20250403	184900	893126900	24200	24200	24200	24200	795
63	20250403	184800	893126900	24200	24200	24200	24200	0
64	20250403	184700	893126900	24200	24200	24200	24200	0
65	20250403	184600	893126900	24200	24200	24200	24200	0
66	20250403	184500	893126900	24200	24200	24200	24200	0
67	20250403	184400	893126900	24200	24200	24200	24200	0
68	20250403	184300	893126900	24200	24200	24200	24200	0
69	20250403	184200	893126900	24200	24200	24200	24200	0
70	20250403	184100	893126900	24200	24200	24200	24200	0
71	20250403	184000	893126900	24200	24200	24200	24200	0
72	20250403	183900	893126900	24200	24200	24200	24200	0
73	20250403	183800	893126900	24200	24200	24200	24200	0
74	20250403	183700	893126900	24200	24200	24200	24200	0
75	20250403	183600	893126900	24200	24200	24200	24200	0
76	20250403	183500	893126900	24200	24200	24200	24200	0
77	20250403	183400	893126900	24200	24200	24200	24200	0
78	20250403	183300	893126900	24200	24200	24200	24200	0
79	20250403	183200	893126900	24200	24200	24200	24200	0
80	20250403	183100	893126900	24200	24200	24200	24200	0
81	20250403	183000	893126900	24200	24200	24200	24200	0
82	20250403	182900	893126900	24200	24200	24200	24200	0
83	20250403	182800	893126900	24200	24200	24200	24200	0
84	20250403	182700	893126900	24200	24200	24200	24200	0
85	20250403	182600	893126900	24200	24200	24200	24200	0
86	20250403	182500	893126900	24200	24200	24200	24200	0
87	20250403	182400	893126900	24200	24200	24200	24200	0
88	20250403	182300	893126900	24200	24200	24200	24200	0
89	20250403	182200	893126900	24200	24200	24200	24200	0
90	20250403	182100	893126900	24200	24200	24200	24200	0
91	20250403	182000	893126900	24200	24200	24200	24200	0
92	20250403	181900	893126900	24200	24200	24200	24200	795
93	20250403	181800	893126900	24200	24200	24200	24200	0
94	20250403	181700	893126900	24200	24200	24200	24200	0
95	20250403	181600	893126900	24200	24200	24200	24200	0
96	20250403	181500	893126900	24200	24200	24200	24200	0
97	20250403	181400	893126900	24200	24200	24200	24200	0
98	20250403	181300	893126900	24200	24200	24200	24200	0
99	20250403	181200	893126900	24200	24200	24200	24200	0
100	20250403	181100	893126900	24200	24200	24200	24200	0
101	20250403	181000	893126900	24200	24200	24200	24200	0
102	20250403	180900	893126900	24200	24200	24200	24200	0
103	20250403	180800	893126900	24200	24200	24200	24200	0
104	20250403	180700	893126900	24200	24200	24200	24200	0
105	20250403	180600	893126900	24200	24200	24200	24200	0
106	20250403	180500	893126900	24200	24200	24200	24200	0
107	20250403	180400	893126900	24200	24200	24200	24200	0
108	20250403	180300	893126900	24200	24200	24200	24200	0
109	20250403	180200	893126900	24200	24200	24200	24200	0
110	20250403	180100	893126900	24200	24200	24200	24200	0
111	20250403	180000	893126900	24200	24200	24200	24200	0
112	20250403	175900	893126900	24200	24200	24200	24200	0
113	20250403	175800	893126900	24200	24200	24200	24200	0
114	20250403	175700	893126900	24200	24200	24200	24200	0
115	20250403	175600	893126900	24200	24200	24200	24200	0
116	20250403	175500	893126900	24200	24200	24200	24200	0
117	20250403	175400	893126900	24200	24200	24200	24200	0
118	20250403	175300	893126900	24200	24200	24200	24200	0
119	20250403	175200	893126900	24200	24200	24200	24200	0
120	20250403	175100	893126900	24200	24200	24200	24200	0
121	20250403	175000	893126900	24200	24200	24200	24200	0
122	20250403	174900	893126900	24200	24200	24200	24200	795
123	20250403	174800	893126900	24200	24200	24200	24200	0
124	20250403	174700	893126900	24200	24200	24200	24200	0
125	20250403	174600	893126900	24200	24200	24200	24200	0
126	20250403	174500	893126900	24200	24200	24200	24200	0
127	20250403	174400	893126900	24200	24200	24200	24200	0
128	20250403	174300	893126900	24200	24200	24200	24200	0
129	20250403	174200	893126900	24200	24200	24200	24200	0
130	20250403	174100	893126900	24200	24200	24200	24200	0
131	20250403	174000	893126900	24200	24200	24200	24200	0
132	20250403	173900	893126900	24200	24200	24200	24200	0
133	20250403	173800	893126900	24200	24200	24200	24200	0
134	20250403	173700	893126900	24200	24200	24200	24200	0
135	20250403	173600	893126900	24200	24200	24200	24200	0
136	20250403	173500	893126900	24200	24200	24200	24200	0
137	20250403	173400	893126900	24200	24200	24200	24200	0
138	20250403	173300	893126900	24200	24200	24200	24200	0
139	20250403	173200	893126900	24200	24200	24200	24200	0
140	20250403	173100	893126900	24200	24200	24200	24200	0
141	20250403	173000	893126900	24200	24200	24200	24200	0
142	20250403	172900	893126900	24200	24200	24200	24200	0
143	20250403	172800	893126900	24200	24200	24200	24200	0
144	20250403	172700	893126900	24200	24200	24200	24200	0
145	20250403	172600	893126900	24200	24200	24200	24200	0
146	20250403	172500	893126900	24200	24200	24200	24200	0
147	20250403	172400	893126900	24200	24200	24200	24200	0
148	20250403	172300	893126900	24200	24200	24200	24200	0
149	20250403	172200	893126900	24200	24200	24200	24200	0
150	20250403	172100	893126900	24200	24200	24200	24200	0
151	20250403	172000	893126900	24200	24200	24200	24200	0
152	20250403	171900	893126900	24200	24200	24200	24200	795
153	20250403	171800	893126900	24200	24200	24200	24200	0
154	20250403	171700	893126900	24200	24200	24200	24200	0
155	20250403	171600	893126900	24200	24200	24200	24200	0
156	20250403	171500	893126900	24200	24200	24200	24200	0
157	20250403	171400	893126900	24200	24200	24200	24200	0
158	20250403	171300	893126900	24200	24200	24200	24200	0
159	20250403	171200	893126900	24200	24200	24200	24200	0
160	20250403	171100	893126900	24200	24200	24200	24200	0
161	20250403	171000	893126900	24200	24200	24200	24200	0
162	20250403	170900	893126900	24200	24200	24200	24200	0
163	20250403	170800	893126900	24200	24200	24200	24200	0
164	20250403	170700	893126900	24200	24200	24200	24200	0
165	20250403	170600	893126900	24200	24200	24200	24200	0
166	20250403	170500	893126900	24200	24200	24200	24200	0
167	20250403	170400	893126900	24200	24200	24200	24200	0
168	20250403	170300	893126900	24200	24200	24200	24200	0
169	20250403	170200	893126900	24200	24200	24200	24200	0
170	20250403	170100	893126900	24200	24200	24200	24200	0
171	20250403	170000	893126900	24200	24200	24200	24200	0
172	20250403	165900	893126900	24200	24200	24200	24200	0
173	20250403	165800	893126900	24200	24200	24200	24200	0
174	20250403	165700	893126900	24200	24200	24200	24200	0
175	20250403	165600	893126900	24200	24200	24200	24200	0
176	20250403	165500	893126900	24200	24200	24200	24200	0
177	20250403	165400	893126900	24200	24200	24200	24200	0
178	20250403	165300	893126900	24200	24200	24200	24200	0
179	20250403	165200	893126900	24200	24200	24200	24200	0
180	20250403	165100	893126900	24200	24200	24200	24200	0
181	20250403	165000	893126900	24200	24200	24200	24200	0
182	20250403	164900	893126900	24200	24200	24200	24200	795
183	20250403	164800	893126900	24200	24200	24200	24200	0
184	20250403	164700	893126900	24200	24200	24200	24200	0
185	20250403	164600	893126900	24200	24200	24200	24200	0
186	20250403	164500	893126900	24200	24200	24200	24200	0
187	20250403	164400	893126900	24200	24200	24200	24200	0
188	20250403	164300	893126900	24200	24200	24200	24200	0
189	20250403	164200	893126900	24200	24200	24200	24200	0
190	20250403	164100	893126900	24200	24200	24200	24200	0
191	20250403	164000	893126900	24200	24200	24200	24200	0
192	20250403	163900	893126900	24200	24200	24200	24200	0
193	20250403	163800	893126900	24200	24200	24200	24200	0
194	20250403	163700	893126900	24200	24200	24200	24200	0
195	20250403	163600	893126900	24200	24200	24200	24200	0
196	20250403	163500	893126900	24200	24200	24200	24200	0
197	20250403	163400	893126900	24200	24200	24200	24200	0
198	20250403	163300	893126900	24200	24200	24200	24200	0
199	20250403	163200	893126900	24200	24200	24200	24200	0
200	20250403	163100	893126900	24200	24200	24200	24200	0
201	20250403	163000	893126900	24200	24200	24200	24200	0
202	20250403	162900	893126900	24200	24200	24200	24200	0
203	20250403	162800	893126900	24200	24200	24200	24200	0
204	20250403	162700	893126900	24200	24200	24200	24200	0
205	20250403	162600	893126900	24200	24200	24200	24200	0
206	20250403	162500	893126900	24200	24200	24200	24200	0
207	20250403	162400	893126900	24200	24200	24200	24200	0
208	20250403	162300	893126900	24200	24200	24200	24200	0
209	20250403	162200	893126900	24200	24200	24200	24200	0
210	20250403	162100	893126900	24200	24200	24200	24200	0
211	20250403	162000	893126900	24200	24200	24200	24200	0
212	20250403	161900	893126900	24200	24200	24200	24200	795
213	20250403	161800	893126900	24200	24200	24200	24200	0
214	20250403	161700	893126900	24200	24200	24200	24200	0
215	20250403	161600	893126900	24200	24200	24200	24200	0
216	20250403	161500	893126900	24200	24200	24200	24200	0
217	20250403	161400	893126900	24200	24200	24200	24200	0
218	20250403	161300	893126900	24200	24200	24200	24200	0
219	20250403	161200	893126900	24200	24200	24200	24200	0
220	20250403	161100	893126900	24200	24200	24200	24200	0
221	20250403	161000	893126900	24200	24200	24200	24200	0
222	20250403	160900	893126900	24200	24200	24200	24200	0
223	20250403	160800	893126900	24200	24200	24200	24200	0
224	20250403	160700	893126900	24200	24200	24200	24200	0
225	20250403	160600	893126900	24200	24200	24200	24200	0
226	20250403	160500	893126900	24200	24200	24200	24200	0
227	20250403	160400	893126900	24200	24200	24200	24200	0
228	20250403	160300	893126900	24200	24200	24200	24200	0
229	20250403	160200	893126900	24200	24200	24200	24200	0
230	20250403	160100	893126900	24200	24200	24200	24200	0
231	20250403	160000	893126900	24200	24200	24200	24200	0
232	20250403	155900	893126900	24200	24200	24200	24200	0
233	20250403	155800	893126900	24200	24200	24200	24200	0
234	20250403	155700	893126900	24200	24200	24200	24200	0
235	20250403	155600	893126900	24200	24200	24200	24200	0
236	20250403	155500	893126900	24200	24200	24200	24200	0
237	20250403	155400	893126900	24200	24200	24200	24200	0
238	20250403	155300	893126900	24200	24200	24200	24200	0
239	20250403	155200	893126900	24200	24200	24200	24200	0
240	20250403	155100	893126900	24200	24200	24200	24200	0
241	20250403	155000	893126900	24200	24200	24200	24200	0
242	20250403	154900	893126900	24200	24200	24200	24200	795
243	20250403	154800	893126900	24200	24200	24200	24200	0
244	20250403	154700	893126900	24200	24200	24200	24200	0
245	20250403	154600	893126900	24200	24200	24200	24200	0
246	20250403	154500	893126900	24200	24200	24200	24200	0
247	20250403	154400	893126900	24200	24200	24200	24200	0
248	20250403	154300	893126900	24200	24200	24200	24200	0
249	20250403	154200	893126900	24200	24200	24200	24200	0
250	20250403	154100	893126900	24200	24200	24200	24200	0
251	20250403	154000	893126900	24200	24200	24200	24200	0
252	20250403	153900	893126900	24200	24200	24200	24200	0
253	20250403	153800	893126900	24200	24200	24200	24200	0
254	20250403	153700	893126900	24200	24200	24200	24200	0
255	20250403	153600	893126900	24200	24200	24200	24200	0
256	20250403	153500	893126900	24200	24200	24200	24200	0
257	20250403	153400	893126900	24200	24200	24200	24200	0
258	20250403	153300	893126900	24200	24200	24200	24200	0
259	20250403	153200	893126900	24200	24200	24200	24200	0
260	20250403	153100	893126900	24200	24200	24200	24200	0
261	20250403	153000	893126900	24200	24200	24200	24200	795
262	20250403	152900	873887900	24100	24100	24100	24100	0
263	20250403	152800	873887900	24100	24100	24100	24100	0
264	20250403	152700	873887900	24100	24100	24100	24100	0
265	20250403	152600	873887900	24100	24100	24100	24100	0
266	20250403	152500	873887900	24100	24100	24100	24100	0
267	20250403	152400	873887900	24100	24100	24100	24100	0
268	20250403	152300	873887900	24100	24100	24100	24100	0
269	20250403	152200	873887900	24100	24100	24100	24100	0
270	20250403	152100	873887900	24100	24100	24100	24100	0
271	20250403	152000	873887900	24100	24100	24100	24100	0
272	20250403	151900	873887900	24100	24100	24200	24050	347
273	20250403	151800	865526600	24050	24050	24050	24050	126
274	20250403	151700	862496300	24050	24050	24050	24000	131
275	20250403	151600	859348000	24050	24050	24050	24000	215
276	20250403	151500	854185050	24050	24050	24100	24000	146
277	20250403	151400	850670000	24050	24050	24100	24000	91
278	20250403	151300	848479450	24100	24100	24100	24100	57
279	20250403	151200	847105750	24100	24100	24100	24100	4
280	20250403	151100	847009350	24100	24100	24100	24050	114
281	20250403	151000	844265200	24100	24000	24100	24000	89
282	20250403	150900	842120450	24000	24050	24100	24000	100
283	20250403	150800	839714550	24050	24000	24050	24000	21
284	20250403	150700	839209550	24100	24000	24100	24000	92
285	20250403	150600	836996850	24050	24100	24100	24050	332
286	20250403	150500	829012200	24100	24050	24100	24050	100
287	20250403	150400	826605650	24100	24100	24100	24050	161
288	20250403	150300	822731750	24100	24100	24100	24100	141
289	20250403	150200	819333650	24100	24100	24100	24100	45
290	20250403	150100	818249150	24100	24100	24100	24100	10
291	20250403	150000	818008150	24100	24100	24100	24100	55
292	20250403	145900	816682650	24100	24100	24100	24100	1
293	20250403	145800	816658550	24100	24100	24100	24100	0
294	20250403	145700	816658550	24100	24075	24100	24075	29
295	20250403	145600	815960050	24050	24050	24050	24050	38
296	20250403	145500	815046150	24050	24050	24050	24050	1
297	20250403	145400	815022100	24100	24150	24150	24100	1006
298	20250403	145300	790773600	24150	24150	24200	24150	238
299	20250403	145200	785023550	24150	24150	24200	24150	190
300	20250403	145100	780433450	24150	24200	24200	24150	55
301	20250403	145000	779105150	24150	24150	24150	24150	33
302	20250403	144900	778308200	24200	24150	24200	24150	12
303	20250403	144800	778018350	24200	24200	24200	24200	34
304	20250403	144700	777195550	24200	24150	24200	24150	235
305	20250403	144600	771518900	24200	24200	24200	24200	33
306	20250403	144500	770720300	24200	24150	24250	24150	187
307	20250403	144400	766194750	24250	24150	24250	24150	349
308	20250403	144300	757753900	24150	24150	24150	24150	27
309	20250403	144200	757101850	24100	24100	24100	24100	1
310	20250403	144100	757077750	24150	24150	24150	24150	0
311	20250403	144000	757077750	24150	24150	24150	24150	85
312	20250403	143900	755025000	24100	24100	24100	24100	5
313	20250403	143800	754904500	24100	24100	24100	24100	53
314	20250403	143700	753627200	24100	24100	24100	24100	0
315	20250403	143600	753627200	24100	24050	24100	24050	46
316	20250403	143500	752518650	24150	24100	24150	24100	220
317	20250403	143400	747215650	24150	24150	24150	24150	0
318	20250403	143300	747215650	24150	24150	24150	24100	92
319	20250403	143200	744996050	24150	24150	24150	24150	279
320	20250403	143100	738258200	24200	24200	24200	24200	20
321	20250403	143000	737774200	24200	24200	24200	24200	56
322	20250403	142900	736419000	24200	24200	24200	24200	2
323	20250403	142800	736370600	24200	24200	24200	24200	8
324	20250403	142700	736177000	24200	24250	24250	24200	80
325	20250403	142600	734237800	24250	24200	24250	24200	104
326	20250403	142500	731720000	24250	24250	24250	24250	29
327	20250403	142400	731016750	24250	24250	24250	24200	99
328	20250403	142300	728618250	24200	24200	24200	24200	32
329	20250403	142200	727843850	24200	24200	24200	24200	54
330	20250403	142100	726537050	24200	24200	24200	24200	50
331	20250403	142000	725327050	24250	24250	24250	24250	25
332	20250403	141900	724720800	24250	24200	24250	24200	152
333	20250403	141800	721039600	24250	24200	24250	24200	196
334	20250403	141700	716295300	24200	24200	24200	24200	41
335	20250403	141600	715303100	24200	24200	24200	24200	78
336	20250403	141500	713415500	24150	24200	24200	24150	97
337	20250403	141400	711068350	24150	24200	24200	24150	144
338	20250403	141300	707586250	24200	24200	24200	24200	45
339	20250403	141200	706497250	24200	24200	24200	24200	48
340	20250403	141100	705335650	24200	24150	24200	24150	21
341	20250403	141000	704827600	24200	24200	24200	24200	93
342	20250403	140900	702577000	24200	24200	24200	24200	0
343	20250403	140800	702577000	24200	24200	24200	24200	41
344	20250403	140700	701584800	24200	24200	24200	24200	126
345	20250403	140600	698535600	24200	24200	24200	24200	0
346	20250403	140500	698535600	24200	24150	24200	24150	63
347	20250403	140400	697013300	24150	24150	24150	24150	0
348	20250403	140300	697013300	24150	24150	24200	24150	146
349	20250403	140200	693486450	24200	24200	24200	24200	36
350	20250403	140100	692615250	24200	24150	24200	24100	119
351	20250403	140000	689745450	24200	24200	24200	24100	294
352	20250403	135900	682648500	24200	24200	24200	24200	0
353	20250403	135800	682648500	24200	24200	24200	24200	1
354	20250403	135700	682624300	24200	24200	24200	24200	35
355	20250403	135600	681777300	24200	24150	24200	24150	152
356	20250403	135500	678105150	24200	24200	24200	24200	100
357	20250403	135400	675685150	24200	24200	24200	24200	46
358	20250403	135300	674571950	24200	24200	24200	24200	0
359	20250403	135200	674571950	24200	24200	24200	24200	66
360	20250403	135100	672974750	24200	24200	24200	24200	21
361	20250403	135000	672466550	24100	24100	24100	24100	0
362	20250403	134900	672466550	24100	24150	24150	24100	331
363	20250403	134800	664473600	24200	24200	24200	24200	19
364	20250403	134700	664013800	24200	24200	24200	24200	122
365	20250403	134600	661061400	24200	24200	24200	24200	11
366	20250403	134500	660795200	24200	24200	24200	24200	18
367	20250403	134400	660359600	24200	24150	24200	24150	32
368	20250403	134300	659585650	24200	24200	24200	24200	49
369	20250403	134200	658399850	24200	24200	24200	24200	2
370	20250403	134100	658351450	24200	24200	24200	24200	40
371	20250403	134000	657383450	24200	24200	24200	24200	0
372	20250403	133900	657383450	24200	24200	24200	24200	0
373	20250403	133800	657383450	24200	24200	24200	24200	34
374	20250403	133700	656560650	24200	24200	24200	24200	0
375	20250403	133600	656560650	24200	24150	24200	24150	197
376	20250403	133500	651802300	24200	24200	24200	24200	63
377	20250403	133400	650277700	24200	24200	24200	24200	77
378	20250403	133300	648414300	24200	24200	24200	24200	70
379	20250403	133200	646720300	24200	24200	24200	24200	43
380	20250403	133100	645679700	24200	24200	24200	24200	62
381	20250403	133000	644179300	24200	24200	24200	24200	0
382	20250403	132900	644179300	24200	24200	24200	24200	1
383	20250403	132800	644155100	24150	24150	24150	24150	1
384	20250403	132700	644130950	24200	24150	24200	24150	232
385	20250403	132600	638526150	24150	24150	24150	24150	0
386	20250403	132500	638526150	24150	24150	24150	24150	1
387	20250403	132400	638502000	24200	24150	24200	24150	72
388	20250403	132300	636759775	24150	24150	24150	24150	3
389	20250403	132200	636687325	24150	24200	24200	24150	283
390	20250403	132100	629849675	24200	24200	24200	24200	19
391	20250403	132000	629389875	24200	24150	24200	24150	66
392	20250403	131900	627793675	24200	24150	24200	24150	186
393	20250403	131800	623300825	24150	24150	24150	24150	33
394	20250403	131700	622503875	24100	24150	24150	24100	20
395	20250403	131600	622021025	24150	24100	24150	24100	87
396	20250403	131500	619921425	24100	24100	24100	24100	15
397	20250403	131400	619559925	24050	24050	24050	24050	0
398	20250403	131300	619559925	24050	24050	24050	24050	2
399	20250403	131200	619511825	24100	24100	24150	24100	47
400	20250403	131100	618377825	24050	24100	24100	24050	53
401	20250403	131000	617101625	24100	24100	24100	24100	24
402	20250403	130900	616523225	24100	24100	24100	24100	216
403	20250403	130800	611317625	24150	24150	24150	24150	33
404	20250403	130700	610520675	24150	24150	24150	24150	59
405	20250403	130600	609095825	24050	24050	24050	24050	50
406	20250403	130500	607893325	24100	24100	24100	24100	385
407	20250403	130400	598614825	24100	24100	24100	24100	9
408	20250403	130300	598397925	24150	24150	24150	24100	55
409	20250403	130200	597069925	24150	24150	24150	24150	75
410	20250403	130100	595258675	24150	24150	24150	24150	68
411	20250403	130000	593616475	24100	24050	24100	24050	245
412	20250403	125900	587712025	24050	24100	24100	24050	95
413	20250403	125800	585424625	24100	24100	24100	24100	76
414	20250403	125700	583593025	24100	24050	24100	24050	67
415	20250403	125600	581978575	24100	24100	24100	24100	0
416	20250403	125500	581978575	24100	24050	24100	24050	105
417	20250403	125400	579449375	24100	24100	24100	24100	0
418	20250403	125300	579449375	24100	24100	24100	24100	0
419	20250403	125200	579449375	24100	24100	24100	24100	42
420	20250403	125100	578437175	24100	24100	24100	24100	35
421	20250403	125000	577593675	24100	24050	24100	24000	271
422	20250403	124900	571075125	24100	24100	24150	24050	1041
423	20250403	124800	545978475	24050	24050	24050	24050	1
424	20250403	124700	545954425	24100	24100	24100	24100	18
425	20250403	124600	545520625	24100	24100	24100	24100	42
426	20250403	124500	544508425	24100	24100	24100	24100	19
427	20250403	124400	544050525	24100	24000	24100	24000	375
428	20250403	124300	535042875	24000	24000	24000	24000	40
429	20250403	124200	534082875	24000	24000	24000	24000	48
430	20250403	124100	532930875	24000	24000	24000	24000	0
431	20250403	124000	532930875	24000	24000	24000	24000	1
432	20250403	123900	532906875	23950	23950	23950	23950	0
433	20250403	123800	532906875	23950	23950	23950	23950	12
434	20250403	123700	532619475	24000	24000	24000	24000	0
435	20250403	123600	532619475	24000	24000	24000	24000	0
436	20250403	123500	532619475	24000	24000	24000	24000	0
437	20250403	123400	532619475	24000	24000	24000	24000	380
438	20250403	123300	523499475	24050	24050	24050	24050	215
439	20250403	123200	518328725	24100	24150	24150	24100	85
440	20250403	123100	516278075	24150	24150	24150	24150	0
441	20250403	123000	516278075	24150	24150	24150	24150	42
442	20250403	122900	515263775	24150	24150	24150	24150	28
443	20250403	122800	514587575	24150	24150	24150	24150	1
444	20250403	122700	514563425	24150	24150	24150	24150	44
445	20250403	122600	513500825	24150	24050	24150	24050	176
446	20250403	122500	509264525	24100	24100	24100	24100	156
447	20250403	122400	505504925	24100	24100	24100	24100	69
448	20250403	122300	503842025	24050	24050	24050	24050	0
449	20250403	122200	503842025	24050	24100	24100	24050	180
450	20250403	122100	499511575	24050	24050	24050	24050	43
451	20250403	122000	498477425	24050	24050	24050	24050	20
452	20250403	121900	497996425	24100	24100	24100	24100	34
453	20250403	121800	497177025	24050	24050	24050	24050	0
454	20250403	121700	497177025	24050	24050	24050	24050	202
455	20250403	121600	492318925	24100	24100	24100	24100	30
456	20250403	121500	491595925	24100	24100	24100	24100	0
457	20250403	121400	491595925	24100	24050	24100	24050	295
458	20250403	121300	484499575	24050	24050	24050	24050	33
459	20250403	121200	483705925	24050	24050	24050	24050	138
460	20250403	121100	480387025	24000	24000	24000	24000	0
461	20250403	121000	480387025	24000	24050	24050	24000	346
462	20250403	120900	472080975	24000	24050	24050	24000	97
463	20250403	120800	469752725	24050	24050	24100	24050	414
464	20250403	120700	459795725	24050	24050	24050	24050	1
465	20250403	120600	459771675	24050	24050	24050	24050	0
466	20250403	120500	459771675	24050	24000	24050	24000	38
467	20250403	120400	458857825	24050	24000	24050	24000	174
468	20250403	120300	454680825	23950	23950	23950	23950	0
469	20250403	120200	454680825	23950	23950	24000	23950	890
470	20250403	120100	433365275	23950	23950	23950	23950	18
471	20250403	120000	432934175	23950	23950	23950	23950	2
472	20250403	115900	432886275	23950	23950	23950	23950	18
473	20250403	115800	432455175	23900	23900	23900	23900	45
474	20250403	115700	431379675	23900	23900	23900	23900	0
475	20250403	115600	431379675	23900	23900	23900	23900	0
476	20250403	115500	431379675	23900	23900	23900	23900	1
477	20250403	115400	431355775	23950	23950	23950	23950	2
478	20250403	115300	431307875	23950	23950	23950	23950	19
479	20250403	115200	430852825	23950	24000	24000	23950	462
480	20250403	115100	419775475	24000	24050	24050	24000	53
481	20250403	115000	418503425	24050	24050	24050	24050	0
482	20250403	114900	418503425	24050	24100	24100	24050	86
483	20250403	114800	416434575	24100	24100	24100	24100	0
484	20250403	114700	416434575	24100	24050	24100	24050	714
485	20250403	114600	399250625	24050	24150	24300	24050	195
486	20250403	114500	394542375	24150	24200	24200	24150	78
487	20250403	114400	392655775	24150	24150	24150	24150	109
488	20250403	114300	390023425	24150	24100	24150	24050	336
489	20250403	114200	381930275	24100	24100	24100	24050	389
490	20250403	114100	372563275	24150	24100	24150	24100	69
491	20250403	114000	370898925	24100	24000	24150	24000	194
492	20250403	113900	366228375	24150	24150	24150	24150	16
493	20250403	113800	365841975	24150	23950	24150	23950	50
494	20250403	113700	364636475	24150	24150	24150	24150	19
495	20250403	113600	364177625	24150	24050	24150	23950	2560
496	20250403	113500	302600025	24050	23900	24050	23900	471
497	20250403	113400	291311625	23950	23950	23950	23850	230
498	20250403	113300	285815275	23950	23950	23950	23950	0
499	20250403	113200	285815275	23950	23950	23950	23950	24
500	20250403	113100	285240475	23950	23950	23950	23950	22
501	20250403	113000	284713575	23850	23850	23950	23850	79
502	20250403	112900	282829325	23850	23900	23900	23850	101
503	20250403	112800	280418875	23900	23900	23900	23900	3
504	20250403	112700	280347175	23900	23900	23900	23900	39
505	20250403	112600	279415075	23900	23900	23900	23900	2
506	20250403	112500	279367275	23900	23850	23900	23850	102
507	20250403	112400	276932875	23800	23900	23900	23800	63
508	20250403	112300	275433375	23900	23900	23900	23900	61
509	20250403	112200	273975475	23850	23850	23850	23850	1
510	20250403	112100	273951625	23900	23900	23900	23900	0
511	20250403	112000	273951625	23900	23900	23900	23900	1
512	20250403	111900	273927725	23800	23800	23800	23800	28
513	20250403	111800	273261325	23800	23900	23900	23700	119
514	20250403	111700	270426825	23800	23800	23800	23800	0
515	20250403	111600	270426825	23800	23800	23900	23800	148
516	20250403	111500	266902775	23800	23800	23800	23800	1
517	20250403	111400	266878975	23800	23800	23800	23800	2
518	20250403	111300	266831375	23750	23750	23750	23750	0
519	20250403	111200	266831375	23750	23750	23750	23750	0
520	20250403	111100	266831375	23750	23800	23800	23750	49
521	20250403	111000	265665475	23800	23750	23800	23750	39
522	20250403	110900	264739075	23800	23800	23800	23800	0
523	20250403	110800	264739075	23800	23800	23800	23800	29
524	20250403	110700	264048875	23800	23800	23800	23800	0
525	20250403	110600	264048875	23800	23800	23800	23800	1
526	20250403	110500	264025075	23800	23800	23800	23800	8
527	20250403	110400	263834675	23800	23800	23800	23800	0
528	20250403	110300	263834675	23800	23800	23800	23600	43
529	20250403	110200	262811875	23750	23750	23750	23750	0
530	20250403	110100	262811875	23750	23600	23750	23600	19
531	20250403	110000	262361375	23700	23700	23700	23700	1
532	20250403	105900	262337675	23800	23650	23800	23650	77
533	20250403	105800	260515225	23800	23700	23800	23700	128
534	20250403	105700	257473875	23700	23700	23700	23700	2
535	20250403	105600	257426475	23600	23700	23700	23600	55
536	20250403	105500	256126775	23600	23750	23750	23600	121
537	20250403	105400	253271025	23600	23650	23650	23600	212
538	20250403	105300	248260175	23800	23750	23800	23650	160
539	20250403	105200	244467575	23750	23800	23850	23750	122
540	20250403	105100	241566925	23900	23900	23900	23800	68
541	20250403	105000	239946275	23900	23900	23900	23900	10
542	20250403	104900	239707275	23800	23850	23900	23800	278
543	20250403	104800	233075075	23850	23900	23900	23850	148
544	20250403	104700	229541275	23900	23900	23900	23900	7
545	20250403	104600	229373975	23900	23900	23900	23900	85
546	20250403	104500	227342475	23900	23900	23900	23900	0
547	20250403	104400	227342475	23900	23900	23900	23900	38
548	20250403	104300	226434275	23850	23850	23850	23850	10
549	20250403	104200	226195775	23950	23900	23950	23900	40
550	20250403	104100	225239725	23850	23850	23900	23850	245
551	20250403	104000	219391875	23850	23850	23900	23800	76
552	20250403	103900	217578075	23900	23750	23900	23750	463
553	20250403	103800	206573175	23750	23750	23750	23700	38
554	20250403	103700	205670775	23750	23750	23750	23650	134
555	20250403	103600	202494225	23750	23750	23750	23750	0
556	20250403	103500	202494225	23750	23750	23750	23750	0
557	20250403	103400	202494225	23750	23750	23750	23750	43
558	20250403	103300	201472975	23750	23650	23750	23650	218
559	20250403	103200	196305975	23700	23700	23700	23700	35
560	20250403	103100	195476475	23700	23650	23700	23650	101
561	20250403	103000	193087675	23650	23650	23650	23650	1
562	20250403	102900	193064025	23650	23650	23650	23600	281
563	20250403	102800	186429825	23650	23650	23650	23650	45
564	20250403	102700	185365575	23750	23750	23750	23700	78
565	20250403	102600	183513575	23750	23700	23750	23700	43
566	20250403	102500	182493975	23600	23600	23600	23600	0
567	20250403	102400	182493975	23600	23600	23600	23600	3
568	20250403	102300	182423175	23650	23700	23700	23650	351
569	20250403	102200	174119525	23700	23700	23700	23700	1
570	20250403	102100	174095825	23700	23700	23700	23700	1
571	20250403	102000	174072125	23700	23700	23700	23700	25
572	20250403	101900	173479625	23650	23650	23650	23650	14
573	20250403	101800	173148525	23650	23650	23650	23650	0
574	20250403	101700	173148525	23650	23600	23650	23600	79
575	20250403	101600	171282675	23650	23650	23650	23650	0
576	20250403	101500	171282675	23650	23650	23650	23650	36
577	20250403	101400	170431275	23650	23650	23650	23650	7
578	20250403	101300	170265725	23650	23650	23650	23650	1
579	20250403	101200	170242075	23650	23650	23650	23650	0
580	20250403	101100	170242075	23650	23650	23650	23650	33
581	20250403	101000	169461625	23650	23650	23650	23650	1
582	20250403	100900	169437975	23650	23650	23650	23650	30
583	20250403	100800	168728475	23650	23650	23650	23650	1
584	20250403	100700	168704825	23650	23600	23650	23600	419
585	20250403	100600	158813875	23600	23600	23600	23600	200
586	20250403	100500	154093875	23550	23550	23550	23550	2
587	20250403	100400	154046775	23550	23600	23600	23550	23
588	20250403	100300	153505075	23550	23550	23550	23550	0
589	20250403	100200	153505075	23550	23550	23550	23550	0
590	20250403	100100	153505075	23550	23550	23550	23550	126
591	20250403	100000	150537775	23600	23600	23600	23600	1
592	20250403	095900	150514175	23550	23550	23550	23550	8
593	20250403	095800	150325775	23550	23550	23550	23550	21
594	20250403	095700	149831225	23500	23500	23500	23500	0
595	20250403	095600	149831225	23500	23550	23550	23500	345
596	20250403	095500	141722825	23550	23600	23600	23500	148
597	20250403	095400	138234225	23625	23625	23650	23625	36
598	20250403	095300	137383425	23625	23625	23625	23625	16
599	20250403	095200	137005425	23625	23625	23625	23625	25
600	20250403	095100	136414800	23625	23625	23625	23625	1
601	20250403	095000	136391175	23650	23650	23650	23650	3
602	20250403	094900	136320225	23650	23650	23650	23650	3
603	20250403	094800	136249275	23700	23600	23700	23600	52
604	20250403	094700	135018525	23600	23600	23600	23600	1
605	20250403	094600	134994925	23600	23600	23600	23600	0
606	20250403	094500	134994925	23600	23550	23600	23550	9
607	20250403	094400	134782925	23550	23550	23550	23550	0
608	20250403	094300	134782925	23550	23550	23550	23500	95
609	20250403	094200	132549325	23700	23550	23700	23550	18
610	20250403	094100	132125225	23550	23600	23600	23550	36
611	20250403	094000	131276875	23600	23600	23600	23600	9
612	20250403	093900	131064475	23650	23650	23650	23650	61
613	20250403	093800	129621825	23650	23500	23650	23500	128
614	20250403	093700	126599675	23550	23550	23600	23500	140
615	20250403	093600	123299075	23500	23550	23550	23500	31
616	20250403	093500	122569825	23550	23550	23550	23550	35
617	20250403	093400	121745575	23550	23550	23550	23550	20
618	20250403	093300	121274575	23600	23600	23600	23600	13
619	20250403	093200	120967775	23600	23600	23600	23600	0
620	20250403	093100	120967775	23600	23600	23600	23600	1
621	20250403	093000	120944175	23650	23650	23650	23450	474
622	20250403	092900	109793375	23600	23600	23600	23600	10
623	20250403	092800	109557375	23650	23650	23650	23650	0
624	20250403	092700	109557375	23650	23700	23700	23650	49
625	20250403	092600	108398425	23650	23650	23650	23650	18
626	20250403	092500	107972725	23650	23650	23650	23650	0
627	20250403	092400	107972725	23650	23650	23650	23650	9
628	20250403	092300	107759875	23650	23700	23700	23650	39
629	20250403	092200	106837475	23750	23750	23750	23750	0
630	20250403	092100	106837475	23750	23750	23750	23700	10
631	20250403	092000	106600125	23750	23700	23750	23600	117
632	20250403	091900	103826025	23700	23700	23700	23600	48
633	20250403	091800	102688525	23700	23750	23750	23700	20
634	20250403	091700	102214475	23700	23500	23700	23500	250
635	20250403	091600	96305125	23500	23500	23500	23500	248
636	20250403	091500	90477125	23500	23500	23500	23500	150
637	20250403	091400	86952125	23500	23500	23500	23500	1
638	20250403	091300	86928625	23550	23500	23550	23500	39
639	20250403	091200	86010675	23450	23450	23450	23450	0
640	20250403	091100	86010675	23450	23500	23550	23450	287
641	20250403	091000	79271725	23400	23525	23525	23350	17
642	20250403	090900	78873250	23550	23550	23550	23550	235
643	20250403	090800	73339000	23550	23550	23550	23550	8
644	20250403	090700	73150600	23450	23550	23550	23300	268
645	20250403	090600	66880150	23450	23400	23500	23400	251
646	20250403	090500	60992450	23300	23300	23300	23300	0
647	20250403	090400	60992450	23300	23350	23350	23300	48
648	20250403	090300	59873400	23300	23400	23400	23300	128
649	20250403	090200	56890100	23350	23450	23450	23350	42
650	20250403	090100	55908900	23500	23625	23625	23500	1848
651	20250403	090000	12474500	23600	23700	23700	23500	527