KissMeData/036190/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	190300	161327600	25650	25650	25650	25650	136
3	20250404	190200	161327600	25650	25650	25650	25650	0
4	20250404	190100	161327600	25650	25650	25650	25650	0
5	20250404	190000	161327600	25650	25650	25650	25650	0
6	20250404	185900	161327600	25650	25650	25650	25650	0
7	20250404	185800	161327600	25650	25650	25650	25650	0
8	20250404	185700	161327600	25650	25650	25650	25650	0
9	20250404	185600	161327600	25650	25650	25650	25650	0
10	20250404	185500	161327600	25650	25650	25650	25650	0
11	20250404	185400	161327600	25650	25650	25650	25650	0
12	20250404	185300	161327600	25650	25650	25650	25650	0
13	20250404	185200	161327600	25650	25650	25650	25650	0
14	20250404	185100	161327600	25650	25650	25650	25650	0
15	20250404	185000	161327600	25650	25650	25650	25650	0
16	20250404	184900	161327600	25650	25650	25650	25650	0
17	20250404	184800	161327600	25650	25650	25650	25650	0
18	20250404	184700	161327600	25650	25650	25650	25650	0
19	20250404	184600	161327600	25650	25650	25650	25650	0
20	20250404	184500	161327600	25650	25650	25650	25650	0
21	20250404	184400	161327600	25650	25650	25650	25650	0
22	20250404	184300	161327600	25650	25650	25650	25650	0
23	20250404	184200	161327600	25650	25650	25650	25650	0
24	20250404	184100	161327600	25650	25650	25650	25650	0
25	20250404	184000	161327600	25650	25650	25650	25650	0
26	20250404	183900	161327600	25650	25650	25650	25650	0
27	20250404	183800	161327600	25650	25650	25650	25650	0
28	20250404	183700	161327600	25650	25650	25650	25650	0
29	20250404	183600	161327600	25650	25650	25650	25650	0
30	20250404	183500	161327600	25650	25650	25650	25650	0
31	20250404	183400	161327600	25650	25650	25650	25650	0
32	20250404	183300	161327600	25650	25650	25650	25650	136
33	20250404	183200	161327600	25650	25650	25650	25650	0
34	20250404	183100	161327600	25650	25650	25650	25650	0
35	20250404	183000	161327600	25650	25650	25650	25650	0
36	20250404	182900	161327600	25650	25650	25650	25650	0
37	20250404	182800	161327600	25650	25650	25650	25650	0
38	20250404	182700	161327600	25650	25650	25650	25650	0
39	20250404	182600	161327600	25650	25650	25650	25650	0
40	20250404	182500	161327600	25650	25650	25650	25650	0
41	20250404	182400	161327600	25650	25650	25650	25650	0
42	20250404	182300	161327600	25650	25650	25650	25650	0
43	20250404	182200	161327600	25650	25650	25650	25650	0
44	20250404	182100	161327600	25650	25650	25650	25650	0
45	20250404	182000	161327600	25650	25650	25650	25650	0
46	20250404	181900	161327600	25650	25650	25650	25650	0
47	20250404	181800	161327600	25650	25650	25650	25650	0
48	20250404	181700	161327600	25650	25650	25650	25650	0
49	20250404	181600	161327600	25650	25650	25650	25650	0
50	20250404	181500	161327600	25650	25650	25650	25650	0
51	20250404	181400	161327600	25650	25650	25650	25650	0
52	20250404	181300	161327600	25650	25650	25650	25650	0
53	20250404	181200	161327600	25650	25650	25650	25650	0
54	20250404	181100	161327600	25650	25650	25650	25650	0
55	20250404	181000	161327600	25650	25650	25650	25650	0
56	20250404	180900	161327600	25650	25650	25650	25650	0
57	20250404	180800	161327600	25650	25650	25650	25650	0
58	20250404	180700	161327600	25650	25650	25650	25650	0
59	20250404	180600	161327600	25650	25650	25650	25650	0
60	20250404	180500	161327600	25650	25650	25650	25650	0
61	20250404	180400	161327600	25650	25650	25650	25650	0
62	20250404	180300	161327600	25650	25650	25650	25650	136
63	20250404	180200	161327600	25650	25650	25650	25650	0
64	20250404	180100	161327600	25650	25650	25650	25650	0
65	20250404	180000	161327600	25650	25650	25650	25650	0
66	20250404	175900	161327600	25650	25650	25650	25650	0
67	20250404	175800	161327600	25650	25650	25650	25650	0
68	20250404	175700	161327600	25650	25650	25650	25650	0
69	20250404	175600	161327600	25650	25650	25650	25650	0
70	20250404	175500	161327600	25650	25650	25650	25650	0
71	20250404	175400	161327600	25650	25650	25650	25650	0
72	20250404	175300	161327600	25650	25650	25650	25650	0
73	20250404	175200	161327600	25650	25650	25650	25650	0
74	20250404	175100	161327600	25650	25650	25650	25650	0
75	20250404	175000	161327600	25650	25650	25650	25650	0
76	20250404	174900	161327600	25650	25650	25650	25650	0
77	20250404	174800	161327600	25650	25650	25650	25650	0
78	20250404	174700	161327600	25650	25650	25650	25650	0
79	20250404	174600	161327600	25650	25650	25650	25650	0
80	20250404	174500	161327600	25650	25650	25650	25650	0
81	20250404	174400	161327600	25650	25650	25650	25650	0
82	20250404	174300	161327600	25650	25650	25650	25650	0
83	20250404	174200	161327600	25650	25650	25650	25650	0
84	20250404	174100	161327600	25650	25650	25650	25650	0
85	20250404	174000	161327600	25650	25650	25650	25650	0
86	20250404	173900	161327600	25650	25650	25650	25650	0
87	20250404	173800	161327600	25650	25650	25650	25650	0
88	20250404	173700	161327600	25650	25650	25650	25650	0
89	20250404	173600	161327600	25650	25650	25650	25650	0
90	20250404	173500	161327600	25650	25650	25650	25650	0
91	20250404	173400	161327600	25650	25650	25650	25650	0
92	20250404	173300	161327600	25650	25650	25650	25650	136
93	20250404	173200	161327600	25650	25650	25650	25650	0
94	20250404	173100	161327600	25650	25650	25650	25650	0
95	20250404	173000	161327600	25650	25650	25650	25650	0
96	20250404	172900	161327600	25650	25650	25650	25650	0
97	20250404	172800	161327600	25650	25650	25650	25650	0
98	20250404	172700	161327600	25650	25650	25650	25650	0
99	20250404	172600	161327600	25650	25650	25650	25650	0
100	20250404	172500	161327600	25650	25650	25650	25650	0
101	20250404	172400	161327600	25650	25650	25650	25650	0
102	20250404	172300	161327600	25650	25650	25650	25650	0
103	20250404	172200	161327600	25650	25650	25650	25650	0
104	20250404	172100	161327600	25650	25650	25650	25650	0
105	20250404	172000	161327600	25650	25650	25650	25650	0
106	20250404	171900	161327600	25650	25650	25650	25650	0
107	20250404	171800	161327600	25650	25650	25650	25650	0
108	20250404	171700	161327600	25650	25650	25650	25650	0
109	20250404	171600	161327600	25650	25650	25650	25650	0
110	20250404	171500	161327600	25650	25650	25650	25650	0
111	20250404	171400	161327600	25650	25650	25650	25650	0
112	20250404	171300	161327600	25650	25650	25650	25650	0
113	20250404	171200	161327600	25650	25650	25650	25650	0
114	20250404	171100	161327600	25650	25650	25650	25650	0
115	20250404	171000	161327600	25650	25650	25650	25650	0
116	20250404	170900	161327600	25650	25650	25650	25650	0
117	20250404	170800	161327600	25650	25650	25650	25650	0
118	20250404	170700	161327600	25650	25650	25650	25650	0
119	20250404	170600	161327600	25650	25650	25650	25650	0
120	20250404	170500	161327600	25650	25650	25650	25650	0
121	20250404	170400	161327600	25650	25650	25650	25650	0
122	20250404	170300	161327600	25650	25650	25650	25650	136
123	20250404	170200	161327600	25650	25650	25650	25650	0
124	20250404	170100	161327600	25650	25650	25650	25650	0
125	20250404	170000	161327600	25650	25650	25650	25650	0
126	20250404	165900	161327600	25650	25650	25650	25650	0
127	20250404	165800	161327600	25650	25650	25650	25650	0
128	20250404	165700	161327600	25650	25650	25650	25650	0
129	20250404	165600	161327600	25650	25650	25650	25650	0
130	20250404	165500	161327600	25650	25650	25650	25650	0
131	20250404	165400	161327600	25650	25650	25650	25650	0
132	20250404	165300	161327600	25650	25650	25650	25650	0
133	20250404	165200	161327600	25650	25650	25650	25650	0
134	20250404	165100	161327600	25650	25650	25650	25650	0
135	20250404	165000	161327600	25650	25650	25650	25650	0
136	20250404	164900	161327600	25650	25650	25650	25650	0
137	20250404	164800	161327600	25650	25650	25650	25650	0
138	20250404	164700	161327600	25650	25650	25650	25650	0
139	20250404	164600	161327600	25650	25650	25650	25650	0
140	20250404	164500	161327600	25650	25650	25650	25650	0
141	20250404	164400	161327600	25650	25650	25650	25650	0
142	20250404	164300	161327600	25650	25650	25650	25650	0
143	20250404	164200	161327600	25650	25650	25650	25650	0
144	20250404	164100	161327600	25650	25650	25650	25650	0
145	20250404	164000	161327600	25650	25650	25650	25650	0
146	20250404	163900	161327600	25650	25650	25650	25650	0
147	20250404	163800	161327600	25650	25650	25650	25650	0
148	20250404	163700	161327600	25650	25650	25650	25650	0
149	20250404	163600	161327600	25650	25650	25650	25650	0
150	20250404	163500	161327600	25650	25650	25650	25650	0
151	20250404	163400	161327600	25650	25650	25650	25650	0
152	20250404	163300	161327600	25650	25650	25650	25650	136
153	20250404	163200	161327600	25650	25650	25650	25650	0
154	20250404	163100	161327600	25650	25650	25650	25650	0
155	20250404	163000	161327600	25650	25650	25650	25650	0
156	20250404	162900	161327600	25650	25650	25650	25650	0
157	20250404	162800	161327600	25650	25650	25650	25650	0
158	20250404	162700	161327600	25650	25650	25650	25650	0
159	20250404	162600	161327600	25650	25650	25650	25650	0
160	20250404	162500	161327600	25650	25650	25650	25650	0
161	20250404	162400	161327600	25650	25650	25650	25650	0
162	20250404	162300	161327600	25650	25650	25650	25650	0
163	20250404	162200	161327600	25650	25650	25650	25650	0
164	20250404	162100	161327600	25650	25650	25650	25650	0
165	20250404	162000	161327600	25650	25650	25650	25650	0
166	20250404	161900	161327600	25650	25650	25650	25650	0
167	20250404	161800	161327600	25650	25650	25650	25650	0
168	20250404	161700	161327600	25650	25650	25650	25650	0
169	20250404	161600	161327600	25650	25650	25650	25650	0
170	20250404	161500	161327600	25650	25650	25650	25650	0
171	20250404	161400	161327600	25650	25650	25650	25650	0
172	20250404	161300	161327600	25650	25650	25650	25650	0
173	20250404	161200	161327600	25650	25650	25650	25650	0
174	20250404	161100	161327600	25650	25650	25650	25650	0
175	20250404	161000	161327600	25650	25650	25650	25650	0
176	20250404	160900	161327600	25650	25650	25650	25650	0
177	20250404	160800	161327600	25650	25650	25650	25650	0
178	20250404	160700	161327600	25650	25650	25650	25650	0
179	20250404	160600	161327600	25650	25650	25650	25650	0
180	20250404	160500	161327600	25650	25650	25650	25650	0
181	20250404	160400	161327600	25650	25650	25650	25650	0
182	20250404	160300	161327600	25650	25650	25650	25650	136
183	20250404	160200	161327600	25650	25650	25650	25650	0
184	20250404	160100	161327600	25650	25650	25650	25650	0
185	20250404	160000	161327600	25650	25650	25650	25650	0
186	20250404	155900	161327600	25650	25650	25650	25650	0
187	20250404	155800	161327600	25650	25650	25650	25650	0
188	20250404	155700	161327600	25650	25650	25650	25650	0
189	20250404	155600	161327600	25650	25650	25650	25650	0
190	20250404	155500	161327600	25650	25650	25650	25650	0
191	20250404	155400	161327600	25650	25650	25650	25650	0
192	20250404	155300	161327600	25650	25650	25650	25650	0
193	20250404	155200	161327600	25650	25650	25650	25650	0
194	20250404	155100	161327600	25650	25650	25650	25650	0
195	20250404	155000	161327600	25650	25650	25650	25650	0
196	20250404	154900	161327600	25650	25650	25650	25650	0
197	20250404	154800	161327600	25650	25650	25650	25650	0
198	20250404	154700	161327600	25650	25650	25650	25650	0
199	20250404	154600	161327600	25650	25650	25650	25650	0
200	20250404	154500	161327600	25650	25650	25650	25650	0
201	20250404	154400	161327600	25650	25650	25650	25650	0
202	20250404	154300	161327600	25650	25650	25650	25650	0
203	20250404	154200	161327600	25650	25650	25650	25650	0
204	20250404	154100	161327600	25650	25650	25650	25650	0
205	20250404	154000	161327600	25650	25650	25650	25650	0
206	20250404	153900	161327600	25650	25650	25650	25650	0
207	20250404	153800	161327600	25650	25650	25650	25650	0
208	20250404	153700	161327600	25650	25650	25650	25650	0
209	20250404	153600	161327600	25650	25650	25650	25650	0
210	20250404	153500	161327600	25650	25650	25650	25650	0
211	20250404	153400	161327600	25650	25650	25650	25650	0
212	20250404	153300	161327600	25650	25650	25650	25650	136
213	20250404	153200	161327600	25650	25650	25650	25650	0
214	20250404	153100	161327600	25650	25650	25650	25650	0
215	20250404	153000	161327600	25650	25650	25650	25650	136
216	20250404	152900	157839200	25650	25650	25650	25650	0
217	20250404	152800	157839200	25650	25650	25650	25650	0
218	20250404	152700	157839200	25650	25650	25650	25650	0
219	20250404	152600	157839200	25650	25650	25650	25650	0
220	20250404	152500	157839200	25650	25650	25650	25650	0
221	20250404	152400	157839200	25650	25650	25650	25650	0
222	20250404	152300	157839200	25650	25650	25650	25650	0
223	20250404	152200	157839200	25650	25650	25650	25650	0
224	20250404	152100	157839200	25650	25650	25650	25650	0
225	20250404	152000	157839200	25650	25650	25650	25650	0
226	20250404	151900	157839200	25650	25650	25650	25650	23
227	20250404	151800	157249250	25650	25650	25650	25650	8
228	20250404	151700	157044050	25650	25500	25650	25500	2
229	20250404	151600	156992900	25650	25600	25650	25500	161
230	20250404	151500	152868950	25600	25600	25600	25600	0
231	20250404	151400	152868950	25600	25600	25600	25600	0
232	20250404	151300	152868950	25600	25600	25600	25600	0
233	20250404	151200	152868950	25600	25600	25600	25600	0
234	20250404	151100	152868950	25600	25600	25600	25600	10
235	20250404	151000	152612950	25450	25450	25450	25450	1
236	20250404	150900	152587500	25600	25600	25600	25600	0
237	20250404	150800	152587500	25600	25600	25600	25600	0
238	20250404	150700	152587500	25600	25600	25600	25600	0
239	20250404	150600	152587500	25600	25600	25600	25600	0
240	20250404	150500	152587500	25600	25600	25600	25600	0
241	20250404	150400	152587500	25600	25600	25600	25600	0
242	20250404	150300	152587500	25600	25600	25600	25600	1
243	20250404	150200	152561900	25450	25450	25450	25450	0
244	20250404	150100	152561900	25450	25450	25450	25450	47
245	20250404	150000	151365750	25600	25600	25600	25600	1
246	20250404	145900	151340150	25600	25600	25600	25600	0
247	20250404	145800	151340150	25600	25600	25600	25600	0
248	20250404	145700	151340150	25600	25600	25600	25600	0
249	20250404	145600	151340150	25600	25600	25600	25600	0
250	20250404	145500	151340150	25600	25600	25600	25600	0
251	20250404	145400	151340150	25600	25600	25600	25600	0
252	20250404	145300	151340150	25600	25600	25600	25600	0
253	20250404	145200	151340150	25600	25600	25600	25600	0
254	20250404	145100	151340150	25600	25500	25600	25500	89
255	20250404	145000	149070550	25650	25650	25650	25650	0
256	20250404	144900	149070550	25650	25650	25650	25650	0
257	20250404	144800	149070550	25650	25650	25650	25650	2
258	20250404	144700	149019250	25550	25550	25550	25550	0
259	20250404	144600	149019250	25550	25550	25550	25550	21
260	20250404	144500	148482700	25550	25500	25550	25500	2
261	20250404	144400	148431650	25450	25450	25450	25450	3
262	20250404	144300	148355300	25550	25550	25550	25550	0
263	20250404	144200	148355300	25550	25550	25550	25550	0
264	20250404	144100	148355300	25550	25550	25550	25550	0
265	20250404	144000	148355300	25550	25550	25550	25550	0
266	20250404	143900	148355300	25550	25550	25550	25550	0
267	20250404	143800	148355300	25550	25550	25550	25550	0
268	20250404	143700	148355300	25550	25550	25550	25550	0
269	20250404	143600	148355300	25550	25550	25550	25550	2
270	20250404	143500	148304200	25550	25550	25550	25550	0
271	20250404	143400	148304200	25550	25550	25550	25550	0
272	20250404	143300	148304200	25550	25550	25550	25550	0
273	20250404	143200	148304200	25550	25550	25550	25550	95
274	20250404	143100	145876950	25450	25450	25450	25450	0
275	20250404	143000	145876950	25450	25450	25450	25450	0
276	20250404	142900	145876950	25450	25450	25450	25450	0
277	20250404	142800	145876950	25450	25450	25450	25450	0
278	20250404	142700	145876950	25450	25500	25500	25450	265
279	20250404	142600	139132600	25450	25450	25450	25450	0
280	20250404	142500	139132600	25450	25450	25450	25450	0
281	20250404	142400	139132600	25450	25450	25450	25450	0
282	20250404	142300	139132600	25450	25450	25450	25450	0
283	20250404	142200	139132600	25450	25450	25450	25450	1
284	20250404	142100	139107150	25400	25400	25400	25400	0
285	20250404	142000	139107150	25400	25400	25400	25400	0
286	20250404	141900	139107150	25400	25400	25400	25400	0
287	20250404	141800	139107150	25400	25400	25400	25400	0
288	20250404	141700	139107150	25400	25400	25400	25400	0
289	20250404	141600	139107150	25400	25400	25400	25400	0
290	20250404	141500	139107150	25400	25400	25400	25400	0
291	20250404	141400	139107150	25400	25400	25400	25400	0
292	20250404	141300	139107150	25400	25400	25400	25400	0
293	20250404	141200	139107150	25400	25400	25400	25400	0
294	20250404	141100	139107150	25400	25400	25400	25400	0
295	20250404	141000	139107150	25400	25400	25400	25400	0
296	20250404	140900	139107150	25400	25400	25400	25400	0
297	20250404	140800	139107150	25400	25400	25400	25400	0
298	20250404	140700	139107150	25400	25400	25400	25400	0
299	20250404	140600	139107150	25400	25400	25400	25400	0
300	20250404	140500	139107150	25400	25400	25400	25400	0
301	20250404	140400	139107150	25400	25400	25450	25400	145
302	20250404	140300	135423600	25450	25450	25450	25450	0
303	20250404	140200	135423600	25450	25450	25450	25450	0
304	20250404	140100	135423600	25450	25450	25450	25450	1
305	20250404	140000	135398150	25500	25500	25500	25500	0
306	20250404	135900	135398150	25500	25500	25500	25500	0
307	20250404	135800	135398150	25500	25500	25500	25500	0
308	20250404	135700	135398150	25500	25500	25500	25500	0
309	20250404	135600	135398150	25500	25500	25500	25500	0
310	20250404	135500	135398150	25500	25500	25500	25500	0
311	20250404	135400	135398150	25500	25500	25500	25500	0
312	20250404	135300	135398150	25500	25500	25500	25500	0
313	20250404	135200	135398150	25500	25500	25500	25500	0
314	20250404	135100	135398150	25500	25500	25500	25500	0
315	20250404	135000	135398150	25500	25500	25500	25500	0
316	20250404	134900	135398150	25500	25500	25500	25500	1
317	20250404	134800	135372650	25500	25500	25500	25500	0
318	20250404	134700	135372650	25500	25500	25500	25500	0
319	20250404	134600	135372650	25500	25500	25500	25500	0
320	20250404	134500	135372650	25500	25500	25500	25500	0
321	20250404	134400	135372650	25500	25500	25500	25500	0
322	20250404	134300	135372650	25500	25450	25500	25450	9
323	20250404	134200	135143550	25500	25500	25500	25500	0
324	20250404	134100	135143550	25500	25500	25500	25500	0
325	20250404	134000	135143550	25500	25500	25500	25500	0
326	20250404	133900	135143550	25500	25350	25500	25350	129
327	20250404	133800	131866200	25400	25400	25400	25400	15
328	20250404	133700	131485200	25500	25450	25500	25450	46
329	20250404	133600	130314400	25550	25550	25550	25550	0
330	20250404	133500	130314400	25550	25550	25550	25550	0
331	20250404	133400	130314400	25550	25550	25550	25550	0
332	20250404	133300	130314400	25550	25550	25550	25550	0
333	20250404	133200	130314400	25550	25550	25550	25550	0
334	20250404	133100	130314400	25550	25550	25550	25550	0
335	20250404	133000	130314400	25550	25550	25550	25550	0
336	20250404	132900	130314400	25550	25550	25550	25550	0
337	20250404	132800	130314400	25550	25550	25550	25550	0
338	20250404	132700	130314400	25550	25550	25550	25550	0
339	20250404	132600	130314400	25550	25550	25550	25550	126
340	20250404	132500	127095100	25650	25500	25650	25500	202
341	20250404	132400	121943350	25700	25700	25700	25700	0
342	20250404	132300	121943350	25700	25350	25700	25225	3237
343	20250404	132200	39964250	25400	25400	25400	25400	0
344	20250404	132100	39964250	25400	25400	25400	25400	0
345	20250404	132000	39964250	25400	25400	25400	25400	0
346	20250404	131900	39964250	25400	25400	25400	25400	0
347	20250404	131800	39964250	25400	25400	25400	25400	0
348	20250404	131700	39964250	25400	25400	25400	25400	0
349	20250404	131600	39964250	25400	25400	25400	25400	0
350	20250404	131500	39964250	25400	25400	25400	25400	0
351	20250404	131400	39964250	25400	25400	25400	25400	0
352	20250404	131300	39964250	25400	25400	25400	25400	0
353	20250404	131200	39964250	25400	25400	25400	25400	0
354	20250404	131100	39964250	25400	25400	25400	25400	0
355	20250404	131000	39964250	25400	25400	25400	25400	0
356	20250404	130900	39964250	25400	25400	25400	25400	0
357	20250404	130800	39964250	25400	25400	25400	25400	0
358	20250404	130700	39964250	25400	25400	25400	25400	0
359	20250404	130600	39964250	25400	25400	25400	25400	0
360	20250404	130500	39964250	25400	25400	25400	25400	0
361	20250404	130400	39964250	25400	25400	25400	25400	0
362	20250404	130300	39964250	25400	25400	25400	25400	5
363	20250404	130200	39837250	25350	25350	25350	25350	1
364	20250404	130100	39811900	25400	25400	25400	25400	0
365	20250404	130000	39811900	25400	25400	25400	25400	0
366	20250404	125900	39811900	25400	25400	25400	25400	0
367	20250404	125800	39811900	25400	25400	25400	25400	0
368	20250404	125700	39811900	25400	25350	25400	25350	5
369	20250404	125600	39685100	25450	25450	25450	25450	0
370	20250404	125500	39685100	25450	25450	25450	25450	0
371	20250404	125400	39685100	25450	25450	25450	25450	0
372	20250404	125300	39685100	25450	25450	25450	25450	0
373	20250404	125200	39685100	25450	25450	25450	25450	0
374	20250404	125100	39685100	25450	25450	25450	25450	0
375	20250404	125000	39685100	25450	25450	25450	25450	0
376	20250404	124900	39685100	25450	25450	25450	25450	0
377	20250404	124800	39685100	25450	25450	25450	25450	0
378	20250404	124700	39685100	25450	25400	25450	25400	10
379	20250404	124600	39431050	25400	25400	25400	25400	17
380	20250404	124500	38999250	25400	25400	25400	25400	24
381	20250404	124400	38389650	25450	25450	25450	25450	0
382	20250404	124300	38389650	25450	25450	25450	25450	0
383	20250404	124200	38389650	25450	25450	25450	25450	0
384	20250404	124100	38389650	25450	25450	25450	25450	0
385	20250404	124000	38389650	25450	25450	25450	25450	0
386	20250404	123900	38389650	25450	25450	25450	25450	0
387	20250404	123800	38389650	25450	25450	25450	25450	0
388	20250404	123700	38389650	25450	25450	25450	25450	0
389	20250404	123600	38389650	25450	25450	25450	25450	0
390	20250404	123500	38389650	25450	25450	25450	25450	0
391	20250404	123400	38389650	25450	25450	25450	25450	1
392	20250404	123300	38364200	25400	25450	25450	25400	2
393	20250404	123200	38313350	25450	25450	25450	25450	0
394	20250404	123100	38313350	25450	25450	25450	25450	0
395	20250404	123000	38313350	25450	25450	25450	25450	0
396	20250404	122900	38313350	25450	25450	25450	25450	0
397	20250404	122800	38313350	25450	25450	25450	25450	19
398	20250404	122700	37829800	25450	25450	25450	25450	0
399	20250404	122600	37829800	25450	25400	25450	25400	80
400	20250404	122500	35797300	25450	25450	25450	25450	0
401	20250404	122400	35797300	25450	25450	25450	25450	0
402	20250404	122300	35797300	25450	25450	25450	25450	0
403	20250404	122200	35797300	25450	25450	25450	25450	0
404	20250404	122100	35797300	25450	25450	25450	25450	0
405	20250404	122000	35797300	25450	25450	25450	25450	0
406	20250404	121900	35797300	25450	25450	25450	25450	0
407	20250404	121800	35797300	25450	25500	25500	25450	7
408	20250404	121700	35618850	25500	25500	25500	25500	0
409	20250404	121600	35618850	25500	25500	25500	25500	0
410	20250404	121500	35618850	25500	25500	25500	25500	0
411	20250404	121400	35618850	25500	25500	25500	25500	0
412	20250404	121300	35618850	25500	25500	25500	25500	0
413	20250404	121200	35618850	25500	25500	25500	25500	0
414	20250404	121100	35618850	25500	25500	25500	25500	0
415	20250404	121000	35618850	25500	25500	25500	25500	0
416	20250404	120900	35618850	25500	25500	25500	25500	0
417	20250404	120800	35618850	25500	25500	25500	25500	0
418	20250404	120700	35618850	25500	25500	25500	25500	0
419	20250404	120600	35618850	25500	25500	25500	25400	93
420	20250404	120500	33253050	25500	25500	25500	25500	1
421	20250404	120400	33227550	25550	25500	25550	25500	20
422	20250404	120300	32717350	25550	25500	25550	25500	11
423	20250404	120200	32436800	25550	25550	25550	25550	0
424	20250404	120100	32436800	25550	25550	25550	25550	0
425	20250404	120000	32436800	25550	25550	25550	25550	0
426	20250404	115900	32436800	25550	25550	25550	25550	2
427	20250404	115800	32385700	25550	25550	25550	25550	0
428	20250404	115700	32385700	25550	25550	25550	25550	0
429	20250404	115600	32385700	25550	25550	25550	25550	0
430	20250404	115500	32385700	25550	25550	25550	25550	1
431	20250404	115400	32360150	25600	25600	25600	25600	0
432	20250404	115300	32360150	25600	25600	25600	25600	0
433	20250404	115200	32360150	25600	25600	25600	25600	0
434	20250404	115100	32360150	25600	25600	25600	25600	0
435	20250404	115000	32360150	25600	25600	25600	25600	0
436	20250404	114900	32360150	25600	25600	25600	25600	0
437	20250404	114800	32360150	25600	25600	25600	25600	0
438	20250404	114700	32360150	25600	25600	25600	25600	16
439	20250404	114600	31950550	25600	25600	25600	25600	0
440	20250404	114500	31950550	25600	25600	25600	25600	0
441	20250404	114400	31950550	25600	25600	25600	25600	0
442	20250404	114300	31950550	25600	25600	25600	25600	0
443	20250404	114200	31950550	25600	25600	25600	25600	0
444	20250404	114100	31950550	25600	25600	25600	25600	0
445	20250404	114000	31950550	25600	25600	25600	25600	0
446	20250404	113900	31950550	25600	25600	25600	25600	1
447	20250404	113800	31924950	25650	25650	25650	25650	0
448	20250404	113700	31924950	25650	25650	25650	25650	0
449	20250404	113600	31924950	25650	25650	25650	25650	0
450	20250404	113500	31924950	25650	25650	25650	25650	0
451	20250404	113400	31924950	25650	25650	25650	25650	0
452	20250404	113300	31924950	25650	25650	25650	25650	0
453	20250404	113200	31924950	25650	25500	25650	25500	118
454	20250404	113100	28914800	25550	25550	25550	25550	0
455	20250404	113000	28914800	25550	25550	25550	25550	0
456	20250404	112900	28914800	25550	25600	25600	25550	21
457	20250404	112800	28378100	25650	25650	25650	25650	0
458	20250404	112700	28378100	25650	25650	25650	25650	0
459	20250404	112600	28378100	25650	25650	25650	25650	0
460	20250404	112500	28378100	25650	25650	25650	25650	1
461	20250404	112400	28352450	25650	25650	25650	25650	0
462	20250404	112300	28352450	25650	25650	25650	25650	0
463	20250404	112200	28352450	25650	25650	25650	25650	0
464	20250404	112100	28352450	25650	25650	25650	25650	0
465	20250404	112000	28352450	25650	25650	25650	25650	0
466	20250404	111900	28352450	25650	25650	25650	25650	0
467	20250404	111800	28352450	25650	25650	25650	25650	0
468	20250404	111700	28352450	25650	25650	25650	25650	0
469	20250404	111600	28352450	25650	25650	25650	25650	0
470	20250404	111500	28352450	25650	25600	25650	25600	8
471	20250404	111400	28147550	25650	25550	25650	25550	361
472	20250404	111300	18904450	25600	25600	25600	25600	0
473	20250404	111200	18904450	25600	25600	25600	25600	0
474	20250404	111100	18904450	25600	25600	25600	25600	0
475	20250404	111000	18904450	25600	25600	25600	25600	0
476	20250404	110900	18904450	25600	25600	25600	25600	0
477	20250404	110800	18904450	25600	25600	25600	25600	0
478	20250404	110700	18904450	25600	25600	25600	25600	0
479	20250404	110600	18904450	25600	25600	25600	25600	0
480	20250404	110500	18904450	25600	25600	25600	25600	0
481	20250404	110400	18904450	25600	25600	25600	25600	0
482	20250404	110300	18904450	25600	25600	25600	25600	0
483	20250404	110200	18904450	25600	25600	25600	25600	0
484	20250404	110100	18904450	25600	25600	25600	25600	0
485	20250404	110000	18904450	25600	25600	25600	25600	1
486	20250404	105900	18878850	25600	25600	25600	25600	0
487	20250404	105800	18878850	25600	25600	25600	25600	0
488	20250404	105700	18878850	25600	25600	25600	25600	0
489	20250404	105600	18878850	25600	25600	25600	25600	0
490	20250404	105500	18878850	25600	25600	25600	25600	0
491	20250404	105400	18878850	25600	25600	25600	25600	0
492	20250404	105300	18878850	25600	25600	25600	25600	0
493	20250404	105200	18878850	25600	25600	25600	25600	0
494	20250404	105100	18878850	25600	25600	25600	25600	0
495	20250404	105000	18878850	25600	25600	25600	25600	0
496	20250404	104900	18878850	25600	25600	25600	25600	0
497	20250404	104800	18878850	25600	25600	25600	25600	0
498	20250404	104700	18878850	25600	25600	25600	25600	0
499	20250404	104600	18878850	25600	25550	25600	25550	13
500	20250404	104500	18546550	25600	25600	25600	25600	0
501	20250404	104400	18546550	25600	25600	25600	25600	0
502	20250404	104300	18546550	25600	25600	25600	25600	0
503	20250404	104200	18546550	25600	25600	25600	25600	0
504	20250404	104100	18546550	25600	25600	25600	25600	0
505	20250404	104000	18546550	25600	25600	25600	25600	1
506	20250404	103900	18520950	25600	25600	25600	25600	0
507	20250404	103800	18520950	25600	25600	25600	25600	0
508	20250404	103700	18520950	25600	25600	25600	25600	0
509	20250404	103600	18520950	25600	25600	25600	25600	26
510	20250404	103500	17855350	25650	25650	25650	25650	0
511	20250404	103400	17855350	25650	25650	25650	25650	18
512	20250404	103300	17393650	25650	25650	25650	25650	0
513	20250404	103200	17393650	25650	25650	25650	25650	2
514	20250404	103100	17342350	25650	25650	25650	25650	0
515	20250404	103000	17342350	25650	25650	25650	25650	2
516	20250404	102900	17291050	25600	25600	25600	25600	0
517	20250404	102800	17291050	25600	25600	25600	25600	0
518	20250404	102700	17291050	25600	25600	25600	25600	0
519	20250404	102600	17291050	25600	25600	25600	25600	0
520	20250404	102500	17291050	25600	25600	25600	25600	0
521	20250404	102400	17291050	25600	25600	25600	25600	0
522	20250404	102300	17291050	25600	25600	25600	25600	0
523	20250404	102200	17291050	25600	25600	25600	25600	0
524	20250404	102100	17291050	25600	25600	25600	25600	0
525	20250404	102000	17291050	25600	25600	25600	25600	0
526	20250404	101900	17291050	25600	25600	25600	25600	0
527	20250404	101800	17291050	25600	25600	25600	25600	0
528	20250404	101700	17291050	25600	25600	25600	25600	0
529	20250404	101600	17291050	25600	25600	25600	25600	0
530	20250404	101500	17291050	25600	25600	25600	25600	6
531	20250404	101400	17137450	25600	25600	25600	25600	0
532	20250404	101300	17137450	25600	25600	25600	25600	0
533	20250404	101200	17137450	25600	25600	25600	25600	0
534	20250404	101100	17137450	25600	25700	25700	25600	16
535	20250404	101000	16727650	25750	25750	25750	25750	0
536	20250404	100900	16727650	25750	25750	25750	25750	0
537	20250404	100800	16727650	25750	25750	25750	25750	0
538	20250404	100700	16727650	25750	25750	25750	25750	0
539	20250404	100600	16727650	25750	25750	25750	25750	0
540	20250404	100500	16727650	25750	25750	25750	25750	0
541	20250404	100400	16727650	25750	25750	25750	25750	0
542	20250404	100300	16727650	25750	25750	25750	25750	0
543	20250404	100200	16727650	25750	25750	25750	25750	0
544	20250404	100100	16727650	25750	25750	25750	25750	0
545	20250404	100000	16727650	25750	25750	25750	25750	10
546	20250404	095900	16470150	25750	25750	25750	25750	0
547	20250404	095800	16470150	25750	25750	25750	25750	0
548	20250404	095700	16470150	25750	25750	25750	25750	0
549	20250404	095600	16470150	25750	25750	25750	25750	0
550	20250404	095500	16470150	25750	25750	25750	25750	0
551	20250404	095400	16470150	25750	25750	25750	25750	0
552	20250404	095300	16470150	25750	25750	25750	25750	0
553	20250404	095200	16470150	25750	25750	25750	25750	0
554	20250404	095100	16470150	25750	25650	25750	25650	14
555	20250404	095000	16110750	25650	25650	25650	25650	12
556	20250404	094900	15802950	25800	25800	25800	25800	0
557	20250404	094800	15802950	25800	25800	25800	25800	0
558	20250404	094700	15802950	25800	25750	25800	25750	39
559	20250404	094600	14797400	25750	25750	25750	25750	0
560	20250404	094500	14797400	25750	25650	25750	25650	20
561	20250404	094400	14284100	25650	25650	25650	25650	0
562	20250404	094300	14284100	25650	25650	25650	25650	0
563	20250404	094200	14284100	25650	25650	25650	25650	0
564	20250404	094100	14284100	25650	25650	25650	25650	0
565	20250404	094000	14284100	25650	25650	25650	25650	0
566	20250404	093900	14284100	25650	25650	25650	25650	0
567	20250404	093800	14284100	25650	25650	25650	25650	0
568	20250404	093700	14284100	25650	25650	25650	25650	0
569	20250404	093600	14284100	25650	25650	25650	25650	10
570	20250404	093500	14027600	25600	25600	25600	25600	0
571	20250404	093400	14027600	25600	25600	25600	25600	0
572	20250404	093300	14027600	25600	25600	25600	25600	0
573	20250404	093200	14027600	25600	25600	25600	25600	0
574	20250404	093100	14027600	25600	25600	25600	25600	0
575	20250404	093000	14027600	25600	25600	25600	25600	0
576	20250404	092900	14027600	25600	25600	25600	25600	0
577	20250404	092800	14027600	25600	25600	25600	25600	21
578	20250404	092700	13490000	25600	25600	25600	25600	0
579	20250404	092600	13490000	25600	25600	25600	25600	0
580	20250404	092500	13490000	25600	25600	25600	25600	0
581	20250404	092400	13490000	25600	25600	25600	25600	0
582	20250404	092300	13490000	25600	25600	25600	25600	116
583	20250404	092200	10520400	25650	25600	25650	25600	76
584	20250404	092100	8573950	25600	25600	25600	25600	207
585	20250404	092000	3274750	25650	25600	25650	25600	40
586	20250404	091900	2250350	25550	25550	25550	25550	0
587	20250404	091800	2250350	25550	25550	25550	25550	0
588	20250404	091700	2250350	25550	25500	25550	25500	13
589	20250404	091600	1918700	25500	25500	25500	25500	0
590	20250404	091500	1918700	25500	25500	25500	25500	0
591	20250404	091400	1918700	25500	25500	25500	25500	0
592	20250404	091300	1918700	25500	25500	25500	25500	1
593	20250404	091200	1893200	25600	25600	25600	25600	0
594	20250404	091100	1893200	25600	25600	25600	25600	0
595	20250404	091000	1893200	25600	25600	25600	25600	9
596	20250404	090900	1662800	25600	25600	25600	25600	0
597	20250404	090800	1662800	25600	25600	25600	25600	32
598	20250404	090700	843600	25600	25600	25600	25600	0
599	20250404	090600	843600	25600	25600	25600	25600	0
600	20250404	090500	843600	25600	25600	25600	25600	0
601	20250404	090400	843600	25600	25600	25600	25600	0
602	20250404	090300	843600	25600	25600	25600	25600	0
603	20250404	090200	843600	25600	25600	25600	25600	0
604	20250404	090100	843600	25600	25550	25600	25550	26
605	20250404	090000	179200	25600	25600	25600	25600	7