KissMeData/445090/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211100	704032950	26900	26900	26900	26900	543
3	20250403	211000	704032950	26900	26900	26900	26900	0
4	20250403	210900	704032950	26900	26900	26900	26900	0
5	20250403	210800	704032950	26900	26900	26900	26900	0
6	20250403	210700	704032950	26900	26900	26900	26900	0
7	20250403	210600	704032950	26900	26900	26900	26900	0
8	20250403	210500	704032950	26900	26900	26900	26900	0
9	20250403	210400	704032950	26900	26900	26900	26900	0
10	20250403	210300	704032950	26900	26900	26900	26900	0
11	20250403	210200	704032950	26900	26900	26900	26900	0
12	20250403	210100	704032950	26900	26900	26900	26900	0
13	20250403	210000	704032950	26900	26900	26900	26900	0
14	20250403	205900	704032950	26900	26900	26900	26900	0
15	20250403	205800	704032950	26900	26900	26900	26900	0
16	20250403	205700	704032950	26900	26900	26900	26900	0
17	20250403	205600	704032950	26900	26900	26900	26900	0
18	20250403	205500	704032950	26900	26900	26900	26900	0
19	20250403	205400	704032950	26900	26900	26900	26900	0
20	20250403	205300	704032950	26900	26900	26900	26900	0
21	20250403	205200	704032950	26900	26900	26900	26900	0
22	20250403	205100	704032950	26900	26900	26900	26900	0
23	20250403	205000	704032950	26900	26900	26900	26900	0
24	20250403	204900	704032950	26900	26900	26900	26900	0
25	20250403	204800	704032950	26900	26900	26900	26900	0
26	20250403	204700	704032950	26900	26900	26900	26900	0
27	20250403	204600	704032950	26900	26900	26900	26900	0
28	20250403	204500	704032950	26900	26900	26900	26900	0
29	20250403	204400	704032950	26900	26900	26900	26900	0
30	20250403	204300	704032950	26900	26900	26900	26900	0
31	20250403	204200	704032950	26900	26900	26900	26900	0
32	20250403	204100	704032950	26900	26900	26900	26900	543
33	20250403	204000	704032950	26900	26900	26900	26900	0
34	20250403	203900	704032950	26900	26900	26900	26900	0
35	20250403	203800	704032950	26900	26900	26900	26900	0
36	20250403	203700	704032950	26900	26900	26900	26900	0
37	20250403	203600	704032950	26900	26900	26900	26900	0
38	20250403	203500	704032950	26900	26900	26900	26900	0
39	20250403	203400	704032950	26900	26900	26900	26900	0
40	20250403	203300	704032950	26900	26900	26900	26900	0
41	20250403	203200	704032950	26900	26900	26900	26900	0
42	20250403	203100	704032950	26900	26900	26900	26900	0
43	20250403	203000	704032950	26900	26900	26900	26900	0
44	20250403	202900	704032950	26900	26900	26900	26900	0
45	20250403	202800	704032950	26900	26900	26900	26900	0
46	20250403	202700	704032950	26900	26900	26900	26900	0
47	20250403	202600	704032950	26900	26900	26900	26900	0
48	20250403	202500	704032950	26900	26900	26900	26900	0
49	20250403	202400	704032950	26900	26900	26900	26900	0
50	20250403	202300	704032950	26900	26900	26900	26900	0
51	20250403	202200	704032950	26900	26900	26900	26900	0
52	20250403	202100	704032950	26900	26900	26900	26900	0
53	20250403	202000	704032950	26900	26900	26900	26900	0
54	20250403	201900	704032950	26900	26900	26900	26900	0
55	20250403	201800	704032950	26900	26900	26900	26900	0
56	20250403	201700	704032950	26900	26900	26900	26900	0
57	20250403	201600	704032950	26900	26900	26900	26900	0
58	20250403	201500	704032950	26900	26900	26900	26900	0
59	20250403	201400	704032950	26900	26900	26900	26900	0
60	20250403	201300	704032950	26900	26900	26900	26900	0
61	20250403	201200	704032950	26900	26900	26900	26900	0
62	20250403	201100	704032950	26900	26900	26900	26900	543
63	20250403	201000	704032950	26900	26900	26900	26900	0
64	20250403	200900	704032950	26900	26900	26900	26900	0
65	20250403	200800	704032950	26900	26900	26900	26900	0
66	20250403	200700	704032950	26900	26900	26900	26900	0
67	20250403	200600	704032950	26900	26900	26900	26900	0
68	20250403	200500	704032950	26900	26900	26900	26900	0
69	20250403	200400	704032950	26900	26900	26900	26900	0
70	20250403	200300	704032950	26900	26900	26900	26900	0
71	20250403	200200	704032950	26900	26900	26900	26900	0
72	20250403	200100	704032950	26900	26900	26900	26900	0
73	20250403	200000	704032950	26900	26900	26900	26900	0
74	20250403	195900	704032950	26900	26900	26900	26900	0
75	20250403	195800	704032950	26900	26900	26900	26900	0
76	20250403	195700	704032950	26900	26900	26900	26900	0
77	20250403	195600	704032950	26900	26900	26900	26900	0
78	20250403	195500	704032950	26900	26900	26900	26900	0
79	20250403	195400	704032950	26900	26900	26900	26900	0
80	20250403	195300	704032950	26900	26900	26900	26900	0
81	20250403	195200	704032950	26900	26900	26900	26900	0
82	20250403	195100	704032950	26900	26900	26900	26900	0
83	20250403	195000	704032950	26900	26900	26900	26900	0
84	20250403	194900	704032950	26900	26900	26900	26900	0
85	20250403	194800	704032950	26900	26900	26900	26900	0
86	20250403	194700	704032950	26900	26900	26900	26900	0
87	20250403	194600	704032950	26900	26900	26900	26900	0
88	20250403	194500	704032950	26900	26900	26900	26900	0
89	20250403	194400	704032950	26900	26900	26900	26900	0
90	20250403	194300	704032950	26900	26900	26900	26900	0
91	20250403	194200	704032950	26900	26900	26900	26900	0
92	20250403	194100	704032950	26900	26900	26900	26900	543
93	20250403	194000	704032950	26900	26900	26900	26900	0
94	20250403	193900	704032950	26900	26900	26900	26900	0
95	20250403	193800	704032950	26900	26900	26900	26900	0
96	20250403	193700	704032950	26900	26900	26900	26900	0
97	20250403	193600	704032950	26900	26900	26900	26900	0
98	20250403	193500	704032950	26900	26900	26900	26900	0
99	20250403	193400	704032950	26900	26900	26900	26900	0
100	20250403	193300	704032950	26900	26900	26900	26900	0
101	20250403	193200	704032950	26900	26900	26900	26900	0
102	20250403	193100	704032950	26900	26900	26900	26900	0
103	20250403	193000	704032950	26900	26900	26900	26900	0
104	20250403	192900	704032950	26900	26900	26900	26900	0
105	20250403	192800	704032950	26900	26900	26900	26900	0
106	20250403	192700	704032950	26900	26900	26900	26900	0
107	20250403	192600	704032950	26900	26900	26900	26900	0
108	20250403	192500	704032950	26900	26900	26900	26900	0
109	20250403	192400	704032950	26900	26900	26900	26900	0
110	20250403	192300	704032950	26900	26900	26900	26900	0
111	20250403	192200	704032950	26900	26900	26900	26900	0
112	20250403	192100	704032950	26900	26900	26900	26900	0
113	20250403	192000	704032950	26900	26900	26900	26900	0
114	20250403	191900	704032950	26900	26900	26900	26900	0
115	20250403	191800	704032950	26900	26900	26900	26900	0
116	20250403	191700	704032950	26900	26900	26900	26900	0
117	20250403	191600	704032950	26900	26900	26900	26900	0
118	20250403	191500	704032950	26900	26900	26900	26900	0
119	20250403	191400	704032950	26900	26900	26900	26900	0
120	20250403	191300	704032950	26900	26900	26900	26900	0
121	20250403	191200	704032950	26900	26900	26900	26900	0
122	20250403	191100	704032950	26900	26900	26900	26900	543
123	20250403	191000	704032950	26900	26900	26900	26900	0
124	20250403	190900	704032950	26900	26900	26900	26900	0
125	20250403	190800	704032950	26900	26900	26900	26900	0
126	20250403	190700	704032950	26900	26900	26900	26900	0
127	20250403	190600	704032950	26900	26900	26900	26900	0
128	20250403	190500	704032950	26900	26900	26900	26900	0
129	20250403	190400	704032950	26900	26900	26900	26900	0
130	20250403	190300	704032950	26900	26900	26900	26900	0
131	20250403	190200	704032950	26900	26900	26900	26900	0
132	20250403	190100	704032950	26900	26900	26900	26900	0
133	20250403	190000	704032950	26900	26900	26900	26900	0
134	20250403	185900	704032950	26900	26900	26900	26900	0
135	20250403	185800	704032950	26900	26900	26900	26900	0
136	20250403	185700	704032950	26900	26900	26900	26900	0
137	20250403	185600	704032950	26900	26900	26900	26900	0
138	20250403	185500	704032950	26900	26900	26900	26900	0
139	20250403	185400	704032950	26900	26900	26900	26900	0
140	20250403	185300	704032950	26900	26900	26900	26900	0
141	20250403	185200	704032950	26900	26900	26900	26900	0
142	20250403	185100	704032950	26900	26900	26900	26900	0
143	20250403	185000	704032950	26900	26900	26900	26900	0
144	20250403	184900	704032950	26900	26900	26900	26900	0
145	20250403	184800	704032950	26900	26900	26900	26900	0
146	20250403	184700	704032950	26900	26900	26900	26900	0
147	20250403	184600	704032950	26900	26900	26900	26900	0
148	20250403	184500	704032950	26900	26900	26900	26900	0
149	20250403	184400	704032950	26900	26900	26900	26900	0
150	20250403	184300	704032950	26900	26900	26900	26900	0
151	20250403	184200	704032950	26900	26900	26900	26900	0
152	20250403	184100	704032950	26900	26900	26900	26900	543
153	20250403	184000	704032950	26900	26900	26900	26900	0
154	20250403	183900	704032950	26900	26900	26900	26900	0
155	20250403	183800	704032950	26900	26900	26900	26900	0
156	20250403	183700	704032950	26900	26900	26900	26900	0
157	20250403	183600	704032950	26900	26900	26900	26900	0
158	20250403	183500	704032950	26900	26900	26900	26900	0
159	20250403	183400	704032950	26900	26900	26900	26900	0
160	20250403	183300	704032950	26900	26900	26900	26900	0
161	20250403	183200	704032950	26900	26900	26900	26900	0
162	20250403	183100	704032950	26900	26900	26900	26900	0
163	20250403	183000	704032950	26900	26900	26900	26900	0
164	20250403	182900	704032950	26900	26900	26900	26900	0
165	20250403	182800	704032950	26900	26900	26900	26900	0
166	20250403	182700	704032950	26900	26900	26900	26900	0
167	20250403	182600	704032950	26900	26900	26900	26900	0
168	20250403	182500	704032950	26900	26900	26900	26900	0
169	20250403	182400	704032950	26900	26900	26900	26900	0
170	20250403	182300	704032950	26900	26900	26900	26900	0
171	20250403	182200	704032950	26900	26900	26900	26900	0
172	20250403	182100	704032950	26900	26900	26900	26900	0
173	20250403	182000	704032950	26900	26900	26900	26900	0
174	20250403	181900	704032950	26900	26900	26900	26900	0
175	20250403	181800	704032950	26900	26900	26900	26900	0
176	20250403	181700	704032950	26900	26900	26900	26900	0
177	20250403	181600	704032950	26900	26900	26900	26900	0
178	20250403	181500	704032950	26900	26900	26900	26900	0
179	20250403	181400	704032950	26900	26900	26900	26900	0
180	20250403	181300	704032950	26900	26900	26900	26900	0
181	20250403	181200	704032950	26900	26900	26900	26900	0
182	20250403	181100	704032950	26900	26900	26900	26900	543
183	20250403	181000	704032950	26900	26900	26900	26900	0
184	20250403	180900	704032950	26900	26900	26900	26900	0
185	20250403	180800	704032950	26900	26900	26900	26900	0
186	20250403	180700	704032950	26900	26900	26900	26900	0
187	20250403	180600	704032950	26900	26900	26900	26900	0
188	20250403	180500	704032950	26900	26900	26900	26900	0
189	20250403	180400	704032950	26900	26900	26900	26900	0
190	20250403	180300	704032950	26900	26900	26900	26900	0
191	20250403	180200	704032950	26900	26900	26900	26900	0
192	20250403	180100	704032950	26900	26900	26900	26900	0
193	20250403	180000	704032950	26900	26900	26900	26900	0
194	20250403	175900	704032950	26900	26900	26900	26900	0
195	20250403	175800	704032950	26900	26900	26900	26900	0
196	20250403	175700	704032950	26900	26900	26900	26900	0
197	20250403	175600	704032950	26900	26900	26900	26900	0
198	20250403	175500	704032950	26900	26900	26900	26900	0
199	20250403	175400	704032950	26900	26900	26900	26900	0
200	20250403	175300	704032950	26900	26900	26900	26900	0
201	20250403	175200	704032950	26900	26900	26900	26900	0
202	20250403	175100	704032950	26900	26900	26900	26900	0
203	20250403	175000	704032950	26900	26900	26900	26900	0
204	20250403	174900	704032950	26900	26900	26900	26900	0
205	20250403	174800	704032950	26900	26900	26900	26900	0
206	20250403	174700	704032950	26900	26900	26900	26900	0
207	20250403	174600	704032950	26900	26900	26900	26900	0
208	20250403	174500	704032950	26900	26900	26900	26900	0
209	20250403	174400	704032950	26900	26900	26900	26900	0
210	20250403	174300	704032950	26900	26900	26900	26900	0
211	20250403	174200	704032950	26900	26900	26900	26900	0
212	20250403	174100	704032950	26900	26900	26900	26900	543
213	20250403	174000	704032950	26900	26900	26900	26900	0
214	20250403	173900	704032950	26900	26900	26900	26900	0
215	20250403	173800	704032950	26900	26900	26900	26900	0
216	20250403	173700	704032950	26900	26900	26900	26900	0
217	20250403	173600	704032950	26900	26900	26900	26900	0
218	20250403	173500	704032950	26900	26900	26900	26900	0
219	20250403	173400	704032950	26900	26900	26900	26900	0
220	20250403	173300	704032950	26900	26900	26900	26900	0
221	20250403	173200	704032950	26900	26900	26900	26900	0
222	20250403	173100	704032950	26900	26900	26900	26900	0
223	20250403	173000	704032950	26900	26900	26900	26900	0
224	20250403	172900	704032950	26900	26900	26900	26900	0
225	20250403	172800	704032950	26900	26900	26900	26900	0
226	20250403	172700	704032950	26900	26900	26900	26900	0
227	20250403	172600	704032950	26900	26900	26900	26900	0
228	20250403	172500	704032950	26900	26900	26900	26900	0
229	20250403	172400	704032950	26900	26900	26900	26900	0
230	20250403	172300	704032950	26900	26900	26900	26900	0
231	20250403	172200	704032950	26900	26900	26900	26900	0
232	20250403	172100	704032950	26900	26900	26900	26900	0
233	20250403	172000	704032950	26900	26900	26900	26900	0
234	20250403	171900	704032950	26900	26900	26900	26900	0
235	20250403	171800	704032950	26900	26900	26900	26900	0
236	20250403	171700	704032950	26900	26900	26900	26900	0
237	20250403	171600	704032950	26900	26900	26900	26900	0
238	20250403	171500	704032950	26900	26900	26900	26900	0
239	20250403	171400	704032950	26900	26900	26900	26900	0
240	20250403	171300	704032950	26900	26900	26900	26900	0
241	20250403	171200	704032950	26900	26900	26900	26900	0
242	20250403	171100	704032950	26900	26900	26900	26900	543
243	20250403	171000	704032950	26900	26900	26900	26900	0
244	20250403	170900	704032950	26900	26900	26900	26900	0
245	20250403	170800	704032950	26900	26900	26900	26900	0
246	20250403	170700	704032950	26900	26900	26900	26900	0
247	20250403	170600	704032950	26900	26900	26900	26900	0
248	20250403	170500	704032950	26900	26900	26900	26900	0
249	20250403	170400	704032950	26900	26900	26900	26900	0
250	20250403	170300	704032950	26900	26900	26900	26900	0
251	20250403	170200	704032950	26900	26900	26900	26900	0
252	20250403	170100	704032950	26900	26900	26900	26900	0
253	20250403	170000	704032950	26900	26900	26900	26900	0
254	20250403	165900	704032950	26900	26900	26900	26900	0
255	20250403	165800	704032950	26900	26900	26900	26900	0
256	20250403	165700	704032950	26900	26900	26900	26900	0
257	20250403	165600	704032950	26900	26900	26900	26900	0
258	20250403	165500	704032950	26900	26900	26900	26900	0
259	20250403	165400	704032950	26900	26900	26900	26900	0
260	20250403	165300	704032950	26900	26900	26900	26900	0
261	20250403	165200	704032950	26900	26900	26900	26900	0
262	20250403	165100	704032950	26900	26900	26900	26900	0
263	20250403	165000	704032950	26900	26900	26900	26900	0
264	20250403	164900	704032950	26900	26900	26900	26900	0
265	20250403	164800	704032950	26900	26900	26900	26900	0
266	20250403	164700	704032950	26900	26900	26900	26900	0
267	20250403	164600	704032950	26900	26900	26900	26900	0
268	20250403	164500	704032950	26900	26900	26900	26900	0
269	20250403	164400	704032950	26900	26900	26900	26900	0
270	20250403	164300	704032950	26900	26900	26900	26900	0
271	20250403	164200	704032950	26900	26900	26900	26900	0
272	20250403	164100	704032950	26900	26900	26900	26900	543
273	20250403	164000	704032950	26900	26900	26900	26900	0
274	20250403	163900	704032950	26900	26900	26900	26900	0
275	20250403	163800	704032950	26900	26900	26900	26900	0
276	20250403	163700	704032950	26900	26900	26900	26900	0
277	20250403	163600	704032950	26900	26900	26900	26900	0
278	20250403	163500	704032950	26900	26900	26900	26900	0
279	20250403	163400	704032950	26900	26900	26900	26900	0
280	20250403	163300	704032950	26900	26900	26900	26900	0
281	20250403	163200	704032950	26900	26900	26900	26900	0
282	20250403	163100	704032950	26900	26900	26900	26900	0
283	20250403	163000	704032950	26900	26900	26900	26900	0
284	20250403	162900	704032950	26900	26900	26900	26900	0
285	20250403	162800	704032950	26900	26900	26900	26900	0
286	20250403	162700	704032950	26900	26900	26900	26900	0
287	20250403	162600	704032950	26900	26900	26900	26900	0
288	20250403	162500	704032950	26900	26900	26900	26900	0
289	20250403	162400	704032950	26900	26900	26900	26900	0
290	20250403	162300	704032950	26900	26900	26900	26900	0
291	20250403	162200	704032950	26900	26900	26900	26900	0
292	20250403	162100	704032950	26900	26900	26900	26900	0
293	20250403	162000	704032950	26900	26900	26900	26900	0
294	20250403	161900	704032950	26900	26900	26900	26900	0
295	20250403	161800	704032950	26900	26900	26900	26900	0
296	20250403	161700	704032950	26900	26900	26900	26900	0
297	20250403	161600	704032950	26900	26900	26900	26900	0
298	20250403	161500	704032950	26900	26900	26900	26900	0
299	20250403	161400	704032950	26900	26900	26900	26900	0
300	20250403	161300	704032950	26900	26900	26900	26900	0
301	20250403	161200	704032950	26900	26900	26900	26900	0
302	20250403	161100	704032950	26900	26900	26900	26900	543
303	20250403	161000	704032950	26900	26900	26900	26900	0
304	20250403	160900	704032950	26900	26900	26900	26900	0
305	20250403	160800	704032950	26900	26900	26900	26900	0
306	20250403	160700	704032950	26900	26900	26900	26900	0
307	20250403	160600	704032950	26900	26900	26900	26900	0
308	20250403	160500	704032950	26900	26900	26900	26900	0
309	20250403	160400	704032950	26900	26900	26900	26900	0
310	20250403	160300	704032950	26900	26900	26900	26900	0
311	20250403	160200	704032950	26900	26900	26900	26900	0
312	20250403	160100	704032950	26900	26900	26900	26900	0
313	20250403	160000	704032950	26900	26900	26900	26900	0
314	20250403	155900	704032950	26900	26900	26900	26900	0
315	20250403	155800	704032950	26900	26900	26900	26900	0
316	20250403	155700	704032950	26900	26900	26900	26900	0
317	20250403	155600	704032950	26900	26900	26900	26900	0
318	20250403	155500	704032950	26900	26900	26900	26900	0
319	20250403	155400	704032950	26900	26900	26900	26900	0
320	20250403	155300	704032950	26900	26900	26900	26900	0
321	20250403	155200	704032950	26900	26900	26900	26900	0
322	20250403	155100	704032950	26900	26900	26900	26900	0
323	20250403	155000	704032950	26900	26900	26900	26900	0
324	20250403	154900	704032950	26900	26900	26900	26900	0
325	20250403	154800	704032950	26900	26900	26900	26900	0
326	20250403	154700	704032950	26900	26900	26900	26900	0
327	20250403	154600	704032950	26900	26900	26900	26900	0
328	20250403	154500	704032950	26900	26900	26900	26900	0
329	20250403	154400	704032950	26900	26900	26900	26900	0
330	20250403	154300	704032950	26900	26900	26900	26900	0
331	20250403	154200	704032950	26900	26900	26900	26900	0
332	20250403	154100	704032950	26900	26900	26900	26900	543
333	20250403	154000	704032950	26900	26900	26900	26900	0
334	20250403	153900	704032950	26900	26900	26900	26900	0
335	20250403	153800	704032950	26900	26900	26900	26900	0
336	20250403	153700	704032950	26900	26900	26900	26900	0
337	20250403	153600	704032950	26900	26900	26900	26900	0
338	20250403	153500	704032950	26900	26900	26900	26900	0
339	20250403	153400	704032950	26900	26900	26900	26900	0
340	20250403	153300	704032950	26900	26900	26900	26900	0
341	20250403	153200	704032950	26900	26900	26900	26900	0
342	20250403	153100	704032950	26900	26900	26900	26900	0
343	20250403	153000	704032950	26900	26900	26900	26900	543
344	20250403	152900	689426250	26750	26750	26750	26750	0
345	20250403	152800	689426250	26750	26750	26750	26750	0
346	20250403	152700	689426250	26750	26750	26750	26750	0
347	20250403	152600	689426250	26750	26750	26750	26750	0
348	20250403	152500	689426250	26750	26750	26750	26750	0
349	20250403	152400	689426250	26750	26750	26750	26750	0
350	20250403	152300	689426250	26750	26750	26750	26750	0
351	20250403	152200	689426250	26750	26750	26750	26750	0
352	20250403	152100	689426250	26750	26750	26750	26750	0
353	20250403	152000	689426250	26750	26750	26750	26750	0
354	20250403	151900	689426250	26750	26750	26750	26750	132
355	20250403	151800	685895250	26700	26750	26750	26700	114
356	20250403	151700	682850950	26700	26700	26800	26700	65
357	20250403	151600	681111050	26750	26800	26800	26750	299
358	20250403	151500	673109650	26800	26800	26800	26800	17
359	20250403	151400	672654050	26800	26850	26850	26700	168
360	20250403	151300	668153650	26850	26850	26850	26850	48
361	20250403	151200	666864850	26800	26800	26800	26800	2
362	20250403	151100	666811250	26800	26850	26850	26800	31
363	20250403	151000	665979200	26850	26850	26850	26850	31
364	20250403	150900	665146850	26900	26900	26900	26900	3
365	20250403	150800	665066150	26950	26950	26950	26950	2
366	20250403	150700	665012250	26950	26750	26950	26450	687
367	20250403	150600	646721600	26750	26900	26900	26750	245
368	20250403	150500	640153900	26900	26900	26900	26850	67
369	20250403	150400	638352000	26900	26900	26900	26900	0
370	20250403	150300	638352000	26900	26900	26900	26900	1
371	20250403	150200	638325100	26800	26800	26800	26800	12
372	20250403	150100	638003500	26800	26800	26800	26800	1
373	20250403	150000	637976700	26950	26900	26950	26850	131
374	20250403	145900	634451700	26900	26900	26900	26900	18
375	20250403	145800	633967500	26850	26850	26850	26850	191
376	20250403	145700	628839150	26950	26850	26950	26850	54
377	20250403	145600	627384850	26850	26850	26850	26850	60
378	20250403	145500	625773850	26850	26850	26900	26850	15
379	20250403	145400	625371050	26850	26850	26850	26850	0
380	20250403	145300	625371050	26850	26850	26850	26850	318
381	20250403	145200	616832750	27000	27000	27000	27000	0
382	20250403	145100	616832750	27000	27000	27000	27000	5
383	20250403	145000	616697750	27000	27050	27050	26850	691
384	20250403	144900	598083850	27050	27050	27050	27050	10
385	20250403	144800	597813350	27100	27100	27100	27100	77
386	20250403	144700	595726650	27150	27100	27150	27100	15
387	20250403	144600	595319700	27150	27150	27150	27150	0
388	20250403	144500	595319700	27150	27150	27150	27150	2
389	20250403	144400	595265400	27150	27150	27150	27150	1
390	20250403	144300	595238250	27150	27150	27150	27150	0
391	20250403	144200	595238250	27150	27150	27150	27150	0
392	20250403	144100	595238250	27150	27150	27150	27150	0
393	20250403	144000	595238250	27150	27150	27150	27150	0
394	20250403	143900	595238250	27150	27150	27150	27150	0
395	20250403	143800	595238250	27150	27150	27150	27150	151
396	20250403	143700	591138600	27150	27200	27200	27150	131
397	20250403	143600	587577350	27150	27100	27150	27100	700
398	20250403	143500	568588450	27100	27100	27100	27100	16
399	20250403	143400	568154850	27100	27100	27100	27100	0
400	20250403	143300	568154850	27100	27100	27100	27100	0
401	20250403	143200	568154850	27100	27050	27100	27050	162
402	20250403	143100	563772650	27050	27050	27050	27050	0
403	20250403	143000	563772650	27050	27050	27050	27050	0
404	20250403	142900	563772650	27050	27050	27050	27050	0
405	20250403	142800	563772650	27050	27050	27050	27050	0
406	20250403	142700	563772650	27050	27050	27050	27050	0
407	20250403	142600	563772650	27050	27000	27050	27000	31
408	20250403	142500	562934800	27050	27050	27050	27050	0
409	20250403	142400	562934800	27050	27050	27050	27050	1
410	20250403	142300	562907750	27000	27000	27000	27000	0
411	20250403	142200	562907750	27000	27050	27050	27000	169
412	20250403	142100	558344700	27000	27000	27000	27000	0
413	20250403	142000	558344700	27000	27050	27050	27000	102
414	20250403	141900	555588100	27050	27050	27050	27050	13
415	20250403	141800	555236450	27050	27050	27050	27050	2
416	20250403	141700	555182350	27000	27000	27000	27000	0
417	20250403	141600	555182350	27000	27000	27000	27000	0
418	20250403	141500	555182350	27000	27000	27000	27000	2
419	20250403	141400	555128350	27000	27000	27000	27000	1
420	20250403	141300	555101350	27050	27050	27050	27050	0
421	20250403	141200	555101350	27050	27050	27050	27050	0
422	20250403	141100	555101350	27050	27050	27050	27050	0
423	20250403	141000	555101350	27050	27050	27050	27050	0
424	20250403	140900	555101350	27050	27050	27050	27050	178
425	20250403	140800	550286450	27050	27050	27050	27050	2
426	20250403	140700	550232350	27100	27100	27100	27100	5
427	20250403	140600	550096850	27100	27100	27100	27100	1
428	20250403	140500	550069750	27050	27050	27050	27050	0
429	20250403	140400	550069750	27050	27050	27050	27050	0
430	20250403	140300	550069750	27050	27050	27050	27050	37
431	20250403	140200	549068900	27050	27050	27050	27050	0
432	20250403	140100	549068900	27050	27050	27050	27050	0
433	20250403	140000	549068900	27050	27050	27050	27050	1
434	20250403	135900	549041850	27000	27000	27000	27000	1
435	20250403	135800	549014850	27000	27050	27050	27000	118
436	20250403	135700	545823100	27000	27000	27000	27000	341
437	20250403	135600	536616100	27000	27050	27050	27000	270
438	20250403	135500	529323600	27100	27100	27100	27100	86
439	20250403	135400	526993000	27050	27050	27050	27050	1
440	20250403	135300	526965950	27100	27100	27100	27100	0
441	20250403	135200	526965950	27100	27100	27100	27100	0
442	20250403	135100	526965950	27100	27100	27100	27100	0
443	20250403	135000	526965950	27100	27100	27100	27100	9
444	20250403	134900	526722050	27050	27050	27050	27050	199
445	20250403	134800	521339100	27050	27050	27050	27050	0
446	20250403	134700	521339100	27050	27050	27050	27050	0
447	20250403	134600	521339100	27050	27050	27050	27050	4
448	20250403	134500	521230900	27100	27100	27100	27100	0
449	20250403	134400	521230900	27100	27100	27100	27100	2
450	20250403	134300	521176700	27100	27150	27150	27100	108
451	20250403	134200	518244650	27150	27150	27150	27150	0
452	20250403	134100	518244650	27150	27150	27150	27150	0
453	20250403	134000	518244650	27150	27150	27150	27150	27
454	20250403	133900	517511600	27150	27150	27150	27150	168
455	20250403	133800	512950400	27200	27200	27200	27200	4
456	20250403	133700	512841600	27150	27150	27150	27150	104
457	20250403	133600	510018000	27150	27150	27150	27150	105
458	20250403	133500	507167250	27050	27050	27050	27050	126
459	20250403	133400	503758950	27050	27050	27050	27050	0
460	20250403	133300	503758950	27050	27050	27050	27050	85
461	20250403	133200	501459700	27200	27100	27200	27100	81
462	20250403	133100	499257400	27050	27050	27050	27050	0
463	20250403	133000	499257400	27050	27050	27050	27050	78
464	20250403	132900	497147500	27050	27050	27050	27050	28
465	20250403	132800	496390100	27150	27150	27150	27150	0
466	20250403	132700	496390100	27150	27150	27150	27150	0
467	20250403	132600	496390100	27150	27150	27150	27150	0
468	20250403	132500	496390100	27150	27150	27150	27150	26
469	20250403	132400	495684200	27050	27100	27100	27050	12
470	20250403	132300	495359500	27150	27200	27200	27150	6
471	20250403	132200	495196550	27150	27150	27150	27150	1
472	20250403	132100	495169400	27200	27200	27200	27200	51
473	20250403	132000	493782200	27200	27200	27200	27200	0
474	20250403	131900	493782200	27200	27200	27200	27200	125
475	20250403	131800	490382200	27200	27250	27250	27200	132
476	20250403	131700	486790500	27250	27250	27250	27250	158
477	20250403	131600	482485000	27250	27250	27250	27250	1
478	20250403	131500	482457750	27200	27200	27200	27200	0
479	20250403	131400	482457750	27200	27200	27200	27200	0
480	20250403	131300	482457750	27200	27200	27200	27200	1
481	20250403	131200	482430550	27200	27200	27200	27200	1
482	20250403	131100	482403350	27250	27250	27250	27250	0
483	20250403	131000	482403350	27250	27250	27250	27250	0
484	20250403	130900	482403350	27250	27250	27250	27250	0
485	20250403	130800	482403350	27250	27250	27250	27250	0
486	20250403	130700	482403350	27250	27250	27250	27250	0
487	20250403	130600	482403350	27250	27050	27250	27050	105
488	20250403	130500	479547500	27050	27150	27150	27050	20
489	20250403	130400	479004900	27150	27150	27150	27150	0
490	20250403	130300	479004900	27150	27100	27150	27100	6
491	20250403	130200	478842050	27150	27150	27150	27150	0
492	20250403	130100	478842050	27150	27150	27150	27150	69
493	20250403	130000	476968700	27050	27150	27200	27000	439
494	20250403	125900	465049950	27150	27150	27150	27150	0
495	20250403	125800	465049950	27150	27150	27150	27150	0
496	20250403	125700	465049950	27150	27150	27150	27150	0
497	20250403	125600	465049950	27150	27150	27150	27150	100
498	20250403	125500	462334950	27050	27050	27050	27050	109
499	20250403	125400	459386500	27050	27050	27050	27050	0
500	20250403	125300	459386500	27050	27050	27050	27050	0
501	20250403	125200	459386500	27050	27100	27100	27050	50
502	20250403	125100	458033950	27150	27150	27150	27150	0
503	20250403	125000	458033950	27150	27100	27150	27100	10
504	20250403	124900	457762900	27100	27050	27100	27050	80
505	20250403	124800	455595400	27100	27100	27100	27100	0
506	20250403	124700	455595400	27100	27050	27100	27050	117
507	20250403	124600	452430400	27100	27100	27100	27100	120
508	20250403	124500	449178400	27100	27150	27150	27100	25
509	20250403	124400	448500850	27150	27150	27150	27150	0
510	20250403	124300	448500850	27150	27200	27200	27150	852
511	20250403	124200	425368700	27200	27200	27200	27200	1
512	20250403	124100	425341500	27200	27200	27200	27200	17
513	20250403	124000	424879100	27200	27200	27200	27200	0
514	20250403	123900	424879100	27200	27200	27200	27200	85
515	20250403	123800	422567100	27200	27200	27200	27200	0
516	20250403	123700	422567100	27200	27200	27200	27200	10
517	20250403	123600	422295100	27150	27150	27150	27150	81
518	20250403	123500	420095950	27250	27200	27250	27200	82
519	20250403	123400	417865450	27250	27250	27250	27250	0
520	20250403	123300	417865450	27250	27250	27250	27250	0
521	20250403	123200	417865450	27250	27250	27250	27250	1
522	20250403	123100	417838200	27250	27250	27250	27250	4
523	20250403	123000	417729200	27250	27300	27300	27250	79
524	20250403	122900	415572800	27300	27300	27300	27300	3
525	20250403	122800	415490900	27250	27250	27250	27250	0
526	20250403	122700	415490900	27250	27250	27250	27250	0
527	20250403	122600	415490900	27250	27250	27250	27250	0
528	20250403	122500	415490900	27250	27250	27250	27250	3
529	20250403	122400	415409150	27250	27250	27250	27250	0
530	20250403	122300	415409150	27250	27250	27250	27250	1
531	20250403	122200	415381900	27250	27250	27250	27250	2
532	20250403	122100	415327400	27300	27300	27300	27300	0
533	20250403	122000	415327400	27300	27300	27300	27300	0
534	20250403	121900	415327400	27300	27300	27300	27300	0
535	20250403	121800	415327400	27300	27350	27350	27300	2
536	20250403	121700	415272750	27150	27150	27150	27150	0
537	20250403	121600	415272750	27150	27150	27150	27150	0
538	20250403	121500	415272750	27150	27150	27150	27150	0
539	20250403	121400	415272750	27150	27300	27300	27150	100
540	20250403	121300	412548200	27400	27400	27400	27400	249
541	20250403	121200	405725600	27450	27450	27450	27450	3
542	20250403	121100	405643250	27400	27400	27400	27400	0
543	20250403	121000	405643250	27400	27400	27400	27350	294
544	20250403	120900	397587900	27400	27400	27400	27400	0
545	20250403	120800	397587900	27400	27400	27450	27400	34
546	20250403	120700	396656050	27400	27350	27400	27350	129
547	20250403	120600	393126100	27300	27300	27300	27300	1
548	20250403	120500	393098800	27300	27350	27350	27300	20
549	20250403	120400	392551850	27300	27300	27300	27300	0
550	20250403	120300	392551850	27300	27300	27300	27300	0
551	20250403	120200	392551850	27300	27300	27300	27300	77
552	20250403	120100	390449750	27300	27300	27300	27300	1
553	20250403	120000	390422450	27300	27300	27300	27300	0
554	20250403	115900	390422450	27300	27250	27300	27250	27
555	20250403	115800	389685400	27250	27250	27250	27250	0
556	20250403	115700	389685400	27250	27250	27250	27250	0
557	20250403	115600	389685400	27250	27250	27300	27250	69
558	20250403	115500	387803250	27300	27300	27300	27300	0
559	20250403	115400	387803250	27300	27300	27300	27300	0
560	20250403	115300	387803250	27300	27300	27300	27300	0
561	20250403	115200	387803250	27300	27300	27300	27300	0
562	20250403	115100	387803250	27300	27300	27300	27300	45
563	20250403	115000	386574750	27150	27150	27150	27150	0
564	20250403	114900	386574750	27150	27150	27150	27150	0
565	20250403	114800	386574750	27150	27150	27150	27150	0
566	20250403	114700	386574750	27150	27150	27150	27150	0
567	20250403	114600	386574750	27150	27150	27150	27150	0
568	20250403	114500	386574750	27150	27200	27200	27150	100
569	20250403	114400	383855200	27250	27250	27250	27250	13
570	20250403	114300	383500950	27250	27250	27250	27250	10
571	20250403	114200	383228450	27200	27200	27200	27200	0
572	20250403	114100	383228450	27200	27200	27200	27200	0
573	20250403	114000	383228450	27200	27200	27200	27200	704
574	20250403	113900	364079650	27250	27250	27250	27250	0
575	20250403	113800	364079650	27250	27300	27300	27250	51
576	20250403	113700	362689850	27300	27300	27300	27300	0
577	20250403	113600	362689850	27300	27300	27300	27300	30
578	20250403	113500	361870850	27150	27150	27150	27150	0
579	20250403	113400	361870850	27150	27150	27150	27150	0
580	20250403	113300	361870850	27150	27150	27150	27150	0
581	20250403	113200	361870850	27150	27200	27200	27150	9
582	20250403	113100	361626450	27150	27300	27300	27150	221
583	20250403	113000	355613950	27250	27250	27250	27250	50
584	20250403	112900	354251450	27250	27250	27250	27250	11
585	20250403	112800	353951700	27300	27300	27300	27300	1
586	20250403	112700	353924400	27250	27300	27300	27250	91
587	20250403	112600	351444100	27350	27350	27350	27350	1
588	20250403	112500	351416750	27350	27400	27400	27300	78
589	20250403	112400	349282650	27400	27400	27400	27400	0
590	20250403	112300	349282650	27400	27400	27400	27400	0
591	20250403	112200	349282650	27400	27250	27400	27200	570
592	20250403	112100	333775300	27300	27300	27300	27300	14
593	20250403	112000	333393100	27300	27300	27300	27300	31
594	20250403	111900	332546800	27350	27350	27350	27350	19
595	20250403	111800	332027150	27450	27450	27450	27450	1
596	20250403	111700	331999700	27450	27400	27450	27350	49
597	20250403	111600	330657200	27400	27350	27450	27350	36
598	20250403	111500	329671750	27350	27400	27450	27350	28
599	20250403	111400	328904950	27400	27400	27400	27400	8
600	20250403	111300	328685750	27400	27400	27400	27400	2
601	20250403	111200	328630950	27400	27450	27450	27400	99
602	20250403	111100	325916250	27400	27350	27450	27350	198
603	20250403	111000	320496550	27350	27350	27350	27350	6
604	20250403	110900	320332450	27350	27350	27350	27350	14
605	20250403	110800	319949550	27350	27350	27350	27350	14
606	20250403	110700	319566650	27200	27350	27350	27200	139
607	20250403	110600	315765300	27350	27350	27400	27350	423
608	20250403	110500	304195700	27350	27250	27350	27250	399
609	20250403	110400	293299850	27200	27300	27300	27200	113
610	20250403	110300	290224100	27250	27250	27250	27250	75
611	20250403	110200	288180350	27250	27200	27250	27200	89
612	20250403	110100	285758000	27200	27200	27200	27200	33
613	20250403	110000	284860400	27200	27200	27200	27150	108
614	20250403	105900	281923000	27150	27150	27150	27150	62
615	20250403	105800	280239700	27150	27150	27150	27150	10
616	20250403	105700	279968200	27150	26900	27150	26900	275
617	20250403	105600	272534000	27000	27000	27000	26900	3
618	20250403	105500	272453100	27000	27000	27000	27000	13
619	20250403	105400	272102100	27000	27000	27000	27000	16
620	20250403	105300	271670100	26950	26950	26950	26950	27
621	20250403	105200	270942450	26900	26900	26900	26900	0
622	20250403	105100	270942450	26900	26900	26900	26900	0
623	20250403	105000	270942450	26900	26950	26950	26900	69
624	20250403	104900	269083350	26900	26900	26900	26900	1
625	20250403	104800	269056450	26900	26900	26900	26900	10
626	20250403	104700	268787450	26900	26900	26900	26900	0
627	20250403	104600	268787450	26900	26900	26900	26900	0
628	20250403	104500	268787450	26900	26900	26900	26900	30
629	20250403	104400	267980450	26900	26850	26900	26850	502
630	20250403	104300	254493400	26850	26850	26850	26850	65
631	20250403	104200	252748150	26900	26900	26900	26900	114
632	20250403	104100	249681550	26900	26900	26900	26900	0
633	20250403	104000	249681550	26900	26950	27050	26900	191
634	20250403	103900	244523650	27000	27000	27000	27000	0
635	20250403	103800	244523650	27000	27000	27000	27000	11
636	20250403	103700	244226650	27100	27000	27100	27000	118
637	20250403	103600	241029950	27000	27100	27100	27000	27
638	20250403	103500	240298350	27000	27000	27000	27000	27
639	20250403	103400	239569350	27000	27000	27000	27000	75
640	20250403	103300	237544350	27050	27100	27150	27050	8
641	20250403	103200	237327600	27100	27150	27150	27100	8
642	20250403	103100	237110450	27050	27150	27150	27050	311
643	20250403	103000	228692050	27150	27150	27150	27150	15
644	20250403	102900	228284800	27200	27200	27200	27200	2
645	20250403	102800	228230400	27150	27150	27150	27150	1
646	20250403	102700	228203250	27150	27150	27150	27150	8
647	20250403	102600	227986050	27150	27150	27150	27150	20
648	20250403	102500	227443050	27150	27150	27150	27150	7
649	20250403	102400	227253000	27150	27150	27150	27150	0
650	20250403	102300	227253000	27150	27150	27150	27150	0
651	20250403	102200	227253000	27150	27150	27150	27150	0
652	20250403	102100	227253000	27150	27150	27150	27150	19
653	20250403	102000	226737150	27150	27150	27150	27150	0
654	20250403	101900	226737150	27150	27150	27150	27150	0
655	20250403	101800	226737150	27150	27150	27150	27150	78
656	20250403	101700	224619450	27150	27150	27150	27150	84
657	20250403	101600	222338850	27150	27150	27150	27150	7
658	20250403	101500	222148800	27150	27150	27150	27150	0
659	20250403	101400	222148800	27150	27150	27150	27150	0
660	20250403	101300	222148800	27150	27150	27200	27150	208
661	20250403	101200	216501300	27150	27000	27150	27000	2
662	20250403	101100	216447150	27150	27150	27150	27150	0
663	20250403	101000	216447150	27150	27050	27150	27050	33
664	20250403	100900	215554200	27100	27100	27100	27100	0
665	20250403	100800	215554200	27100	27100	27100	27100	0
666	20250403	100700	215554200	27100	27100	27100	27100	16
667	20250403	100600	215120600	27100	27100	27150	27100	33
668	20250403	100500	214226100	27000	27000	27000	27000	0
669	20250403	100400	214226100	27000	27000	27000	27000	0
670	20250403	100300	214226100	27000	27100	27100	27000	31
671	20250403	100200	213387550	27100	27100	27100	27100	1
672	20250403	100100	213360450	27100	27100	27100	27100	20
673	20250403	100000	212818450	27150	27150	27150	27150	0
674	20250403	095900	212818450	27150	27150	27150	27150	1
675	20250403	095800	212791300	27150	27000	27150	27000	4
676	20250403	095700	212682850	27000	27150	27150	27000	276
677	20250403	095600	205228850	27150	27150	27150	27150	1
678	20250403	095500	205201700	27100	27100	27100	27100	53
679	20250403	095400	203765400	27100	27100	27100	27100	22
680	20250403	095300	203169200	27150	27150	27150	27150	16
681	20250403	095200	202734800	27150	27100	27150	27100	53
682	20250403	095100	201296800	27100	27100	27100	27100	5
683	20250403	095000	201161300	27050	27050	27050	27000	107
684	20250403	094900	198267000	27100	27050	27100	27050	21
685	20250403	094800	197697950	27050	27050	27050	27050	0
686	20250403	094700	197697950	27050	27100	27150	27050	544
687	20250403	094600	182965550	27100	27100	27100	27050	50
688	20250403	094500	181611450	27100	27150	27200	27100	108
689	20250403	094400	178679800	27200	27200	27200	27150	83
690	20250403	094300	176424700	27150	27200	27200	27150	12
691	20250403	094200	176098800	27200	27200	27200	27200	38
692	20250403	094100	175065200	27200	27200	27200	27100	52
693	20250403	094000	173650900	27200	27050	27200	27050	175
694	20250403	093900	168905250	27100	27100	27100	27100	11
695	20250403	093800	168607150	27200	27000	27250	26950	467
696	20250403	093700	155960100	26950	27000	27000	26950	63
697	20250403	093600	154261600	27000	26900	27000	26900	26
698	20250403	093500	153560500	27000	27000	27000	27000	56
699	20250403	093400	152048500	27000	27000	27000	27000	122
700	20250403	093300	148754500	27000	26900	27000	26900	280
701	20250403	093200	141198100	26900	26900	26950	26850	152
702	20250403	093100	137103500	26900	26850	26900	26850	47
703	20250403	093000	135841450	26850	26950	26950	26850	32
704	20250403	092900	134980550	26900	26900	26900	26900	155
705	20250403	092800	130811050	26800	26900	26900	26800	6
706	20250403	092700	130650150	26850	26850	26850	26850	70
707	20250403	092600	128770650	26850	26850	26850	26850	83
708	20250403	092500	126542100	26850	26850	26850	26850	46
709	20250403	092400	125307000	26900	26850	26900	26850	89
710	20250403	092300	122917000	26850	26850	26850	26850	52
711	20250403	092200	121520800	26850	26850	26850	26800	100
712	20250403	092100	118836050	26850	26850	26900	26850	19
713	20250403	092000	118325550	26900	26850	26900	26850	108
714	20250403	091900	115425500	26850	26800	26850	26600	614
715	20250403	091800	98968550	26800	26700	26850	26700	93
716	20250403	091700	96481550	26700	26600	26750	26550	179
717	20250403	091600	91712850	26600	26500	26600	26500	120
718	20250403	091500	88523050	26550	26550	26550	26550	25
719	20250403	091400	87859300	26500	26450	26550	26450	86
720	20250403	091300	85580600	26450	26450	26450	26450	4
721	20250403	091200	85474800	26500	26500	26500	26450	28
722	20250403	091100	84733000	26450	26300	26450	26300	60
723	20250403	091000	83153500	26450	26350	26500	26350	51
724	20250403	090900	81804450	26350	26350	26350	26350	10
725	20250403	090800	81540950	26350	26100	26350	26100	373
726	20250403	090700	71740950	26100	26100	26100	26100	278
727	20250403	090600	64485150	26100	26250	26250	26100	4
728	20250403	090500	64380600	26250	26100	26250	26000	216
729	20250403	090400	58741550	26100	26250	26250	26100	85
730	20250403	090300	56518500	26250	26150	26250	26050	409
731	20250403	090200	45818700	26200	26050	26200	26000	94
732	20250403	090100	43372000	26050	26050	26050	26050	0
733	20250403	090000	43372000	26050	26000	26500	25750	1669