KissMeData/007310/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185900	975703750	408000	408000	408000	408000	173
3	20250401	185800	975703750	408000	408000	408000	408000	0
4	20250401	185700	975703750	408000	408000	408000	408000	0
5	20250401	185600	975703750	408000	408000	408000	408000	0
6	20250401	185500	975703750	408000	408000	408000	408000	0
7	20250401	185400	975703750	408000	408000	408000	408000	0
8	20250401	185300	975703750	408000	408000	408000	408000	0
9	20250401	185200	975703750	408000	408000	408000	408000	0
10	20250401	185100	975703750	408000	408000	408000	408000	0
11	20250401	185000	975703750	408000	408000	408000	408000	0
12	20250401	184900	975703750	408000	408000	408000	408000	0
13	20250401	184800	975703750	408000	408000	408000	408000	0
14	20250401	184700	975703750	408000	408000	408000	408000	0
15	20250401	184600	975703750	408000	408000	408000	408000	0
16	20250401	184500	975703750	408000	408000	408000	408000	0
17	20250401	184400	975703750	408000	408000	408000	408000	0
18	20250401	184300	975703750	408000	408000	408000	408000	0
19	20250401	184200	975703750	408000	408000	408000	408000	0
20	20250401	184100	975703750	408000	408000	408000	408000	0
21	20250401	184000	975703750	408000	408000	408000	408000	0
22	20250401	183900	975703750	408000	408000	408000	408000	0
23	20250401	183800	975703750	408000	408000	408000	408000	0
24	20250401	183700	975703750	408000	408000	408000	408000	0
25	20250401	183600	975703750	408000	408000	408000	408000	0
26	20250401	183500	975703750	408000	408000	408000	408000	0
27	20250401	183400	975703750	408000	408000	408000	408000	0
28	20250401	183300	975703750	408000	408000	408000	408000	0
29	20250401	183200	975703750	408000	408000	408000	408000	0
30	20250401	183100	975703750	408000	408000	408000	408000	0
31	20250401	183000	975703750	408000	408000	408000	408000	0
32	20250401	182900	975703750	408000	408000	408000	408000	173
33	20250401	182800	975703750	408000	408000	408000	408000	0
34	20250401	182700	975703750	408000	408000	408000	408000	0
35	20250401	182600	975703750	408000	408000	408000	408000	0
36	20250401	182500	975703750	408000	408000	408000	408000	0
37	20250401	182400	975703750	408000	408000	408000	408000	0
38	20250401	182300	975703750	408000	408000	408000	408000	0
39	20250401	182200	975703750	408000	408000	408000	408000	0
40	20250401	182100	975703750	408000	408000	408000	408000	0
41	20250401	182000	975703750	408000	408000	408000	408000	0
42	20250401	181900	975703750	408000	408000	408000	408000	0
43	20250401	181800	975703750	408000	408000	408000	408000	0
44	20250401	181700	975703750	408000	408000	408000	408000	0
45	20250401	181600	975703750	408000	408000	408000	408000	0
46	20250401	181500	975703750	408000	408000	408000	408000	0
47	20250401	181400	975703750	408000	408000	408000	408000	0
48	20250401	181300	975703750	408000	408000	408000	408000	0
49	20250401	181200	975703750	408000	408000	408000	408000	0
50	20250401	181100	975703750	408000	408000	408000	408000	0
51	20250401	181000	975703750	408000	408000	408000	408000	0
52	20250401	180900	975703750	408000	408000	408000	408000	0
53	20250401	180800	975703750	408000	408000	408000	408000	0
54	20250401	180700	975703750	408000	408000	408000	408000	0
55	20250401	180600	975703750	408000	408000	408000	408000	0
56	20250401	180500	975703750	408000	408000	408000	408000	0
57	20250401	180400	975703750	408000	408000	408000	408000	0
58	20250401	180300	975703750	408000	408000	408000	408000	0
59	20250401	180200	975703750	408000	408000	408000	408000	0
60	20250401	180100	975703750	408000	408000	408000	408000	0
61	20250401	180000	975703750	408000	408000	408000	408000	0
62	20250401	175900	975703750	408000	408000	408000	408000	173
63	20250401	175800	975703750	408000	408000	408000	408000	0
64	20250401	175700	975703750	408000	408000	408000	408000	0
65	20250401	175600	975703750	408000	408000	408000	408000	0
66	20250401	175500	975703750	408000	408000	408000	408000	0
67	20250401	175400	975703750	408000	408000	408000	408000	0
68	20250401	175300	975703750	408000	408000	408000	408000	0
69	20250401	175200	975703750	408000	408000	408000	408000	0
70	20250401	175100	975703750	408000	408000	408000	408000	0
71	20250401	175000	975703750	408000	408000	408000	408000	0
72	20250401	174900	975703750	408000	408000	408000	408000	0
73	20250401	174800	975703750	408000	408000	408000	408000	0
74	20250401	174700	975703750	408000	408000	408000	408000	0
75	20250401	174600	975703750	408000	408000	408000	408000	0
76	20250401	174500	975703750	408000	408000	408000	408000	0
77	20250401	174400	975703750	408000	408000	408000	408000	0
78	20250401	174300	975703750	408000	408000	408000	408000	0
79	20250401	174200	975703750	408000	408000	408000	408000	0
80	20250401	174100	975703750	408000	408000	408000	408000	0
81	20250401	174000	975703750	408000	408000	408000	408000	0
82	20250401	173900	975703750	408000	408000	408000	408000	0
83	20250401	173800	975703750	408000	408000	408000	408000	0
84	20250401	173700	975703750	408000	408000	408000	408000	0
85	20250401	173600	975703750	408000	408000	408000	408000	0
86	20250401	173500	975703750	408000	408000	408000	408000	0
87	20250401	173400	975703750	408000	408000	408000	408000	0
88	20250401	173300	975703750	408000	408000	408000	408000	0
89	20250401	173200	975703750	408000	408000	408000	408000	0
90	20250401	173100	975703750	408000	408000	408000	408000	0
91	20250401	173000	975703750	408000	408000	408000	408000	0
92	20250401	172900	975703750	408000	408000	408000	408000	173
93	20250401	172800	975703750	408000	408000	408000	408000	0
94	20250401	172700	975703750	408000	408000	408000	408000	0
95	20250401	172600	975703750	408000	408000	408000	408000	0
96	20250401	172500	975703750	408000	408000	408000	408000	0
97	20250401	172400	975703750	408000	408000	408000	408000	0
98	20250401	172300	975703750	408000	408000	408000	408000	0
99	20250401	172200	975703750	408000	408000	408000	408000	0
100	20250401	172100	975703750	408000	408000	408000	408000	0
101	20250401	172000	975703750	408000	408000	408000	408000	0
102	20250401	171900	975703750	408000	408000	408000	408000	0
103	20250401	171800	975703750	408000	408000	408000	408000	0
104	20250401	171700	975703750	408000	408000	408000	408000	0
105	20250401	171600	975703750	408000	408000	408000	408000	0
106	20250401	171500	975703750	408000	408000	408000	408000	0
107	20250401	171400	975703750	408000	408000	408000	408000	0
108	20250401	171300	975703750	408000	408000	408000	408000	0
109	20250401	171200	975703750	408000	408000	408000	408000	0
110	20250401	171100	975703750	408000	408000	408000	408000	0
111	20250401	171000	975703750	408000	408000	408000	408000	0
112	20250401	170900	975703750	408000	408000	408000	408000	0
113	20250401	170800	975703750	408000	408000	408000	408000	0
114	20250401	170700	975703750	408000	408000	408000	408000	0
115	20250401	170600	975703750	408000	408000	408000	408000	0
116	20250401	170500	975703750	408000	408000	408000	408000	0
117	20250401	170400	975703750	408000	408000	408000	408000	0
118	20250401	170300	975703750	408000	408000	408000	408000	0
119	20250401	170200	975703750	408000	408000	408000	408000	0
120	20250401	170100	975703750	408000	408000	408000	408000	0
121	20250401	170000	975703750	408000	408000	408000	408000	0
122	20250401	165900	975703750	408000	408000	408000	408000	173
123	20250401	165800	975703750	408000	408000	408000	408000	0
124	20250401	165700	975703750	408000	408000	408000	408000	0
125	20250401	165600	975703750	408000	408000	408000	408000	0
126	20250401	165500	975703750	408000	408000	408000	408000	0
127	20250401	165400	975703750	408000	408000	408000	408000	0
128	20250401	165300	975703750	408000	408000	408000	408000	0
129	20250401	165200	975703750	408000	408000	408000	408000	0
130	20250401	165100	975703750	408000	408000	408000	408000	0
131	20250401	165000	975703750	408000	408000	408000	408000	0
132	20250401	164900	975703750	408000	408000	408000	408000	0
133	20250401	164800	975703750	408000	408000	408000	408000	0
134	20250401	164700	975703750	408000	408000	408000	408000	0
135	20250401	164600	975703750	408000	408000	408000	408000	0
136	20250401	164500	975703750	408000	408000	408000	408000	0
137	20250401	164400	975703750	408000	408000	408000	408000	0
138	20250401	164300	975703750	408000	408000	408000	408000	0
139	20250401	164200	975703750	408000	408000	408000	408000	0
140	20250401	164100	975703750	408000	408000	408000	408000	0
141	20250401	164000	975703750	408000	408000	408000	408000	0
142	20250401	163900	975703750	408000	408000	408000	408000	0
143	20250401	163800	975703750	408000	408000	408000	408000	0
144	20250401	163700	975703750	408000	408000	408000	408000	0
145	20250401	163600	975703750	408000	408000	408000	408000	0
146	20250401	163500	975703750	408000	408000	408000	408000	0
147	20250401	163400	975703750	408000	408000	408000	408000	0
148	20250401	163300	975703750	408000	408000	408000	408000	0
149	20250401	163200	975703750	408000	408000	408000	408000	0
150	20250401	163100	975703750	408000	408000	408000	408000	0
151	20250401	163000	975703750	408000	408000	408000	408000	0
152	20250401	162900	975703750	408000	408000	408000	408000	173
153	20250401	162800	975703750	408000	408000	408000	408000	0
154	20250401	162700	975703750	408000	408000	408000	408000	0
155	20250401	162600	975703750	408000	408000	408000	408000	0
156	20250401	162500	975703750	408000	408000	408000	408000	0
157	20250401	162400	975703750	408000	408000	408000	408000	0
158	20250401	162300	975703750	408000	408000	408000	408000	0
159	20250401	162200	975703750	408000	408000	408000	408000	0
160	20250401	162100	975703750	408000	408000	408000	408000	0
161	20250401	162000	975703750	408000	408000	408000	408000	0
162	20250401	161900	975703750	408000	408000	408000	408000	0
163	20250401	161800	975703750	408000	408000	408000	408000	0
164	20250401	161700	975703750	408000	408000	408000	408000	0
165	20250401	161600	975703750	408000	408000	408000	408000	0
166	20250401	161500	975703750	408000	408000	408000	408000	0
167	20250401	161400	975703750	408000	408000	408000	408000	0
168	20250401	161300	975703750	408000	408000	408000	408000	0
169	20250401	161200	975703750	408000	408000	408000	408000	0
170	20250401	161100	975703750	408000	408000	408000	408000	0
171	20250401	161000	975703750	408000	408000	408000	408000	0
172	20250401	160900	975703750	408000	408000	408000	408000	0
173	20250401	160800	975703750	408000	408000	408000	408000	0
174	20250401	160700	975703750	408000	408000	408000	408000	0
175	20250401	160600	975703750	408000	408000	408000	408000	0
176	20250401	160500	975703750	408000	408000	408000	408000	0
177	20250401	160400	975703750	408000	408000	408000	408000	0
178	20250401	160300	975703750	408000	408000	408000	408000	0
179	20250401	160200	975703750	408000	408000	408000	408000	0
180	20250401	160100	975703750	408000	408000	408000	408000	0
181	20250401	160000	975703750	408000	408000	408000	408000	0
182	20250401	155900	975703750	408000	408000	408000	408000	173
183	20250401	155800	975703750	408000	408000	408000	408000	0
184	20250401	155700	975703750	408000	408000	408000	408000	0
185	20250401	155600	975703750	408000	408000	408000	408000	0
186	20250401	155500	975703750	408000	408000	408000	408000	0
187	20250401	155400	975703750	408000	408000	408000	408000	0
188	20250401	155300	975703750	408000	408000	408000	408000	0
189	20250401	155200	975703750	408000	408000	408000	408000	0
190	20250401	155100	975703750	408000	408000	408000	408000	0
191	20250401	155000	975703750	408000	408000	408000	408000	0
192	20250401	154900	975703750	408000	408000	408000	408000	0
193	20250401	154800	975703750	408000	408000	408000	408000	0
194	20250401	154700	975703750	408000	408000	408000	408000	0
195	20250401	154600	975703750	408000	408000	408000	408000	0
196	20250401	154500	975703750	408000	408000	408000	408000	0
197	20250401	154400	975703750	408000	408000	408000	408000	0
198	20250401	154300	975703750	408000	408000	408000	408000	0
199	20250401	154200	975703750	408000	408000	408000	408000	0
200	20250401	154100	975703750	408000	408000	408000	408000	0
201	20250401	154000	975703750	408000	408000	408000	408000	0
202	20250401	153900	975703750	408000	408000	408000	408000	0
203	20250401	153800	975703750	408000	408000	408000	408000	0
204	20250401	153700	975703750	408000	408000	408000	408000	0
205	20250401	153600	975703750	408000	408000	408000	408000	0
206	20250401	153500	975703750	408000	408000	408000	408000	0
207	20250401	153400	975703750	408000	408000	408000	408000	0
208	20250401	153300	975703750	408000	408000	408000	408000	0
209	20250401	153200	975703750	408000	408000	408000	408000	0
210	20250401	153100	975703750	408000	408000	408000	408000	0
211	20250401	153000	975703750	408000	408000	408000	408000	173
212	20250401	152900	905119750	408000	408000	408000	408000	0
213	20250401	152800	905119750	408000	408000	408000	408000	0
214	20250401	152700	905119750	408000	408000	408000	408000	0
215	20250401	152600	905119750	408000	408000	408000	408000	0
216	20250401	152500	905119750	408000	408000	408000	408000	0
217	20250401	152400	905119750	408000	408000	408000	408000	0
218	20250401	152300	905119750	408000	408000	408000	408000	0
219	20250401	152200	905119750	408000	408000	408000	408000	0
220	20250401	152100	905119750	408000	408000	408000	408000	0
221	20250401	152000	905119750	408000	408000	408000	408000	0
222	20250401	151900	905119750	408000	408000	408000	408000	12
223	20250401	151800	900223750	407500	408000	408000	407500	2
224	20250401	151700	899408250	408000	408000	408000	408000	25
225	20250401	151600	889208250	408000	408000	408000	408000	36
226	20250401	151500	874520250	408000	408000	408000	408000	1
227	20250401	151400	874112250	408000	408000	408000	408000	1
228	20250401	151300	873704250	408000	408000	408000	408000	10
229	20250401	151200	869624250	408000	408000	408000	407500	6
230	20250401	151100	867178250	408000	408000	408000	408000	1
231	20250401	151000	866770250	408000	407500	408000	407500	13
232	20250401	150900	861467750	408000	408000	408000	408000	1
233	20250401	150800	861059750	407500	408000	408000	407500	8
234	20250401	150700	857799250	407500	407500	407500	407500	11
235	20250401	150600	853316750	408000	407500	408000	407500	7
236	20250401	150500	850463750	407500	407500	408000	407500	12
237	20250401	150400	845573250	407500	408000	408000	407500	12
238	20250401	150300	840679250	408500	408000	408500	408000	6
239	20250401	150200	838230750	408500	408000	408500	408000	7
240	20250401	150100	835373250	408000	408500	408500	408000	10
241	20250401	150000	831292750	408000	408500	408500	408000	5
242	20250401	145900	829252250	408000	408500	408500	408000	4
243	20250401	145800	827619750	408000	408500	408500	408000	2
244	20250401	145700	826803250	408000	408500	408500	408000	2
245	20250401	145600	825986750	408500	408000	408500	408000	3
246	20250401	145500	824762250	408500	408000	408500	408000	2
247	20250401	145400	823945750	408000	408000	408000	408000	2
248	20250401	145300	823129750	408500	408500	408500	408500	1
249	20250401	145200	822721250	408000	408000	408500	408000	6
250	20250401	145100	820272750	408000	408500	408500	408000	3
251	20250401	145000	819048250	408000	408500	408500	408000	2
252	20250401	144900	818231750	408000	408000	408500	408000	4
253	20250401	144800	816599250	408500	408500	408500	408500	1
254	20250401	144700	816190750	408000	408000	408000	408000	2
255	20250401	144600	815374750	408500	408000	408500	408000	4
256	20250401	144500	813742250	408000	408000	408000	407500	7
257	20250401	144400	810887250	407500	407500	407500	407500	2
258	20250401	144300	810072250	408000	408000	408000	408000	2
259	20250401	144200	809256250	408250	408250	408500	408250	7
260	20250401	144100	806397750	408500	408500	408500	408500	0
261	20250401	144000	806397750	408500	408250	408500	408250	5
262	20250401	143900	804356000	408000	408000	408000	408000	0
263	20250401	143800	804356000	408000	407750	408000	407750	3
264	20250401	143700	803132250	407750	408000	408000	407750	5
265	20250401	143600	801092750	407500	408000	408000	407500	4
266	20250401	143500	799462250	407500	407500	407500	407500	1
267	20250401	143400	799054750	408000	408000	408000	407500	6
268	20250401	143300	796607750	408000	407500	408000	407500	2
269	20250401	143200	795792250	408000	408500	408500	408000	3
270	20250401	143100	794567750	408000	408000	408000	408000	2
271	20250401	143000	793751750	408500	408500	408500	408500	1
272	20250401	142900	793343250	408000	408000	408000	408000	3
273	20250401	142800	792119250	408000	408000	408000	408000	7
274	20250401	142700	789263250	408000	408000	408000	407500	7
275	20250401	142600	786407750	408500	408000	408500	408000	3
276	20250401	142500	785182750	408000	408000	408000	408000	3
277	20250401	142400	783958750	408000	408000	408000	408000	1
278	20250401	142300	783550750	408000	408500	408500	408000	15
279	20250401	142200	777429750	408000	408000	408000	408000	2
280	20250401	142100	776613750	408500	408500	408500	408500	2
281	20250401	142000	775796750	408000	408000	408500	408000	4
282	20250401	141900	774164250	408500	408500	408500	408500	1
283	20250401	141800	773755750	408000	408500	408500	408000	3
284	20250401	141700	772531250	408500	408500	408500	408500	0
285	20250401	141600	772531250	408500	408500	408500	408500	3
286	20250401	141500	771305750	408000	408500	408500	408000	2
287	20250401	141400	770489250	408500	408000	408500	408000	4
288	20250401	141300	768856250	408000	408500	408500	408000	2
289	20250401	141200	768039750	408000	408000	408000	408000	2
290	20250401	141100	767223750	408500	408500	408500	408000	3
291	20250401	141000	765998750	409000	409000	409500	409000	5
292	20250401	140900	763952750	409000	408500	409000	408000	10
293	20250401	140800	759865750	409000	409000	409000	409000	0
294	20250401	140700	759865750	409000	409000	409500	409000	5
295	20250401	140600	757820250	409000	408500	409000	408500	7
296	20250401	140500	754958250	408000	408500	408500	408000	3
297	20250401	140400	753733750	408500	408000	408500	408000	7
298	20250401	140300	750874750	409000	409500	409500	409000	6
299	20250401	140200	748420250	409000	409000	409000	409000	1
300	20250401	140100	748011250	409500	409500	409500	409000	5
301	20250401	140000	745964750	409000	409500	409500	409000	3
302	20250401	135900	744737250	409000	409000	409000	409000	0
303	20250401	135800	744737250	409000	409000	409500	409000	4
304	20250401	135700	743100750	409500	409500	409500	409500	1
305	20250401	135600	742691250	409500	409000	409500	409000	5
306	20250401	135500	740645750	409500	409500	409500	409500	1
307	20250401	135400	740236250	409000	409000	409500	409000	4
308	20250401	135300	738599750	409500	409500	409500	409500	1
309	20250401	135200	738190250	410000	409500	410000	409000	77
310	20250401	135100	706625750	409000	409000	409500	409000	11
311	20250401	135000	702126250	409000	409500	409500	409000	3
312	20250401	134900	700898750	409000	409000	409000	409000	2
313	20250401	134800	700080750	409500	409500	409500	409500	1
314	20250401	134700	699671250	409000	409500	409500	409000	5
315	20250401	134600	697625250	410000	409500	410000	409500	14
316	20250401	134500	691891750	409000	408500	409000	408000	9
317	20250401	134400	688214250	408000	408000	408000	408000	0
318	20250401	134300	688214250	408000	408000	408000	408000	2
319	20250401	134200	687398250	408500	409000	409000	408000	7
320	20250401	134100	684536750	408500	408500	408500	408000	10
321	20250401	134000	680452750	408000	408000	408000	408000	1
322	20250401	133900	680044750	408500	408000	408500	408000	14
323	20250401	133800	674332250	408000	407500	408000	407500	4
324	20250401	133700	672701750	408000	408000	408000	408000	0
325	20250401	133600	672701750	408000	407500	408000	407500	6
326	20250401	133500	670255250	408000	408000	408000	408000	1
327	20250401	133400	669847250	407500	408000	408000	407500	3
328	20250401	133300	668623750	408000	408000	408000	408000	1
329	20250401	133200	668215750	408000	408000	408000	408000	4
330	20250401	133100	666583750	407500	407500	407500	407500	3
331	20250401	133000	665361250	407500	408500	408500	407500	3
332	20250401	132900	664137750	408500	407500	408500	407500	2
333	20250401	132800	663321750	407500	408000	408000	407500	3
334	20250401	132700	662098750	408000	408000	408000	407500	8
335	20250401	132600	658835750	407500	407500	407500	407500	0
336	20250401	132500	658835750	407500	408000	408000	407500	14
337	20250401	132400	653125250	408000	408000	408000	408000	1
338	20250401	132300	652717250	407500	407500	407500	407500	3
339	20250401	132200	651494750	407500	407500	407500	407500	1
340	20250401	132100	651087250	407500	407500	407500	407500	2
341	20250401	132000	650272250	407500	408000	408000	407500	2
342	20250401	131900	649456750	407500	408000	408000	407500	4
343	20250401	131800	647825750	407500	407500	407500	407500	2
344	20250401	131700	647010750	407500	407500	407500	407500	4
345	20250401	131600	645380750	407500	407000	407500	407000	37
346	20250401	131500	630304250	407000	407000	407000	407000	1
347	20250401	131400	629897250	407000	407000	407000	407000	3
348	20250401	131300	628676250	407500	407500	407500	407500	34
349	20250401	131200	614821250	407500	407500	407500	407500	3
350	20250401	131100	613598750	407500	407500	407500	407500	0
351	20250401	131000	613598750	407500	408000	408000	407500	13
352	20250401	130900	608295750	407500	407500	407500	407500	1
353	20250401	130800	607888250	407500	407500	407500	407500	2
354	20250401	130700	607073250	407500	407500	407500	407500	1
355	20250401	130600	606665750	407500	407500	407500	407500	2
356	20250401	130500	605850750	407500	407500	407500	407500	2
357	20250401	130400	605035750	407500	407500	407500	407500	0
358	20250401	130300	605035750	407500	407500	407500	407500	3
359	20250401	130200	603813250	407500	407500	407500	407500	0
360	20250401	130100	603813250	407500	407500	407500	407500	2
361	20250401	130000	602998250	407500	407500	407500	407500	3
362	20250401	125900	601775750	408000	407500	408000	407500	3
363	20250401	125800	600552750	407500	407500	407500	407500	1
364	20250401	125700	600145250	407500	408000	408000	407500	3
365	20250401	125600	598922250	407500	407500	407500	407500	2
366	20250401	125500	598107250	407500	407500	407500	407500	2
367	20250401	125400	597292250	407500	407500	407500	407500	4
368	20250401	125300	595662250	407500	407500	407500	407500	10
369	20250401	125200	591587250	407500	407500	407500	407500	3
370	20250401	125100	590364750	408000	408000	408000	408000	6
371	20250401	125000	587916750	407500	407500	407500	407500	2
372	20250401	124900	587101750	407500	407500	408000	407500	7
373	20250401	124800	584246750	408000	408500	408500	408000	2
374	20250401	124700	583430250	408000	408000	408000	408000	1
375	20250401	124600	583022250	408000	408500	408500	408000	3
376	20250401	124500	581797750	408000	408000	408000	408000	3
377	20250401	124400	580573750	408000	408000	408000	408000	17
378	20250401	124300	573637750	408000	408000	408000	408000	2
379	20250401	124200	572821750	408000	408000	408000	408000	1
380	20250401	124100	572413750	408000	408000	408000	408000	2
381	20250401	124000	571597750	408000	408000	408000	408000	2
382	20250401	123900	570781750	408000	408000	408000	408000	0
383	20250401	123800	570781750	408000	408000	408000	408000	1
384	20250401	123700	570373750	408000	408500	408500	408000	3
385	20250401	123600	569149250	408000	408000	408000	408000	1
386	20250401	123500	568741250	408500	408000	408500	408000	5
387	20250401	123400	566699750	408000	408000	408000	408000	2
388	20250401	123300	565883750	408000	408000	408000	408000	1
389	20250401	123200	565475750	408500	408000	408500	408000	3
390	20250401	123100	564251250	409000	408500	409000	408500	100
391	20250401	123000	523361750	408000	408000	408000	408000	3
392	20250401	122900	522137750	408000	408000	408000	408000	2
393	20250401	122800	521321750	408000	408000	408000	408000	0
394	20250401	122700	521321750	408000	408000	408000	408000	1
395	20250401	122600	520913750	408000	408000	408000	408000	2
396	20250401	122500	520097750	408000	408000	408000	408000	1
397	20250401	122400	519689750	408000	408000	408000	408000	2
398	20250401	122300	518873750	408000	408000	408000	408000	2
399	20250401	122200	518057750	408000	408000	408000	408000	4
400	20250401	122100	516425750	408000	408500	408500	408000	3
401	20250401	122000	515201250	408000	408000	408000	408000	0
402	20250401	121900	515201250	408000	408000	408000	408000	4
403	20250401	121800	513569250	408000	408000	408000	408000	0
404	20250401	121700	513569250	408000	408000	408000	408000	2
405	20250401	121600	512753250	408000	408000	408000	408000	3
406	20250401	121500	511529250	408500	408500	408500	408500	1
407	20250401	121400	511120750	408000	408000	408000	408000	5
408	20250401	121300	509080750	408000	408500	408500	408000	8
409	20250401	121200	505813750	408500	408000	408500	408000	27
410	20250401	121100	494785250	408000	408500	408500	408000	2
411	20250401	121000	493968750	408000	408000	408000	408000	2
412	20250401	120900	493152750	408000	408000	408000	408000	11
413	20250401	120800	488664750	408000	408000	408000	408000	2
414	20250401	120700	487848750	408000	408000	408000	408000	2
415	20250401	120600	487032750	408000	408000	408000	408000	0
416	20250401	120500	487032750	408000	408000	408000	408000	3
417	20250401	120400	485808750	408000	408000	408000	408000	0
418	20250401	120300	485808750	408000	408500	408500	408000	3
419	20250401	120200	484583750	408500	408500	408500	408000	4
420	20250401	120100	482950750	408000	408500	408500	408000	17
421	20250401	120000	476014250	408000	408000	408000	408000	1
422	20250401	115900	475606250	408000	408000	408000	408000	3
423	20250401	115800	474382250	408500	408000	408500	408000	6
424	20250401	115700	471931750	408000	408000	408000	408000	2
425	20250401	115600	471115750	408000	408000	408000	408000	2
426	20250401	115500	470299750	408000	408000	408000	408000	3
427	20250401	115400	469075750	408000	408000	408000	408000	1
428	20250401	115300	468667750	408000	408000	408000	408000	2
429	20250401	115200	467851750	408000	408000	408500	408000	3
430	20250401	115100	466627250	408500	409000	409000	408500	3
431	20250401	115000	465401250	408500	408500	408500	408500	3
432	20250401	114900	464175750	408500	408500	408500	408500	2
433	20250401	114800	463358750	408500	408500	408500	408500	4
434	20250401	114700	461724750	408500	408000	408500	408000	3
435	20250401	114600	460499750	408000	408000	408500	408000	4
436	20250401	114500	458867250	408500	408000	408500	408000	6
437	20250401	114400	456417750	408500	408500	408500	408500	1
438	20250401	114300	456009250	409000	408000	409000	408000	2
439	20250401	114200	455192250	408500	408500	408500	408500	8
440	20250401	114100	451924250	408000	408000	408000	408000	1
441	20250401	114000	451516250	408500	408500	408500	408500	2
442	20250401	113900	450699250	408500	408500	408500	408500	2
443	20250401	113800	449882250	408500	408500	408500	408500	1
444	20250401	113700	449473750	408500	409000	409000	408500	3
445	20250401	113600	448247750	409000	408500	409000	408500	13
446	20250401	113500	442931250	408500	408500	408500	408500	2
447	20250401	113400	442114250	409500	409000	409500	409000	3
448	20250401	113300	440886750	409500	409500	409500	409500	10
449	20250401	113200	436791750	409000	409000	409000	409000	1
450	20250401	113100	436382750	409000	409500	409500	409000	5
451	20250401	113000	434337250	408500	409000	409000	408500	9
452	20250401	112900	430657250	408500	408000	408500	408000	4
453	20250401	112800	429023750	408000	408000	408000	408000	2
454	20250401	112700	428207750	408000	409000	409000	408000	2
455	20250401	112600	427390750	409000	408500	409000	408500	5
456	20250401	112500	425346750	409000	409000	409000	408000	12
457	20250401	112400	420440750	409500	409500	409500	409500	24
458	20250401	112300	410612750	408000	408500	409500	408000	15
459	20250401	112200	404480750	408500	408500	408500	408500	6
460	20250401	112100	402029750	408000	408500	408500	408000	2
461	20250401	112000	401213250	408000	408000	408000	408000	2
462	20250401	111900	400397250	407500	408000	408500	407500	14
463	20250401	111800	394681250	407500	407500	407500	407500	1
464	20250401	111700	394273750	408000	408500	408500	408000	8
465	20250401	111600	391006750	408500	408000	408500	408000	9
466	20250401	111500	387332250	408000	408500	408500	408000	31
467	20250401	111400	374683750	408000	408000	408000	408000	2
468	20250401	111300	373867750	409000	409000	409000	409000	10
469	20250401	111200	369777750	408000	408000	409000	408000	16
470	20250401	111100	363243250	408500	408500	409000	408500	51
471	20250401	111000	342409250	409000	408500	409000	408500	33
472	20250401	110900	328916750	408500	408500	408500	408500	0
473	20250401	110800	328916750	408500	408500	408500	408500	2
474	20250401	110700	328099750	408000	408000	408000	408000	12
475	20250401	110600	323203750	408000	408000	408000	408000	2
476	20250401	110500	322387750	408000	408000	408000	408000	1
477	20250401	110400	321979750	408000	408000	408000	408000	2
478	20250401	110300	321163750	408000	408500	409000	408000	10
479	20250401	110200	317078250	408500	408000	408500	408000	11
480	20250401	110100	312589750	408000	408000	408500	408000	5
481	20250401	110000	310548750	408000	408000	408000	408000	0
482	20250401	105900	310548750	408000	408500	408500	408000	11
483	20250401	105800	306059250	408500	408500	408500	408500	0
484	20250401	105700	306059250	408500	408500	408500	408500	2
485	20250401	105600	305242250	408500	408500	408500	408500	1
486	20250401	105500	304833750	408500	408500	408500	408500	3
487	20250401	105400	303608250	408500	408500	408500	408500	1
488	20250401	105300	303199750	408500	409000	409000	408500	2
489	20250401	105200	302382250	409000	409000	409000	409000	2
490	20250401	105100	301564250	409000	409000	409000	409000	0
491	20250401	105000	301564250	409000	409000	409000	409000	3
492	20250401	104900	300337250	408500	408500	408500	408500	0
493	20250401	104800	300337250	408500	408500	408500	408500	3
494	20250401	104700	299111750	410000	410000	410000	410000	2
495	20250401	104600	298291750	410000	409000	410000	408500	12
496	20250401	104500	293382750	408500	408000	408500	408000	2
497	20250401	104400	292566250	408000	408000	408000	408000	2
498	20250401	104300	291750250	408000	408000	408000	408000	1
499	20250401	104200	291342250	408000	408000	408000	408000	5
500	20250401	104100	289302250	407500	407500	407500	407500	2
501	20250401	104000	288487250	407500	407500	407500	407500	0
502	20250401	103900	288487250	407500	407500	407500	407500	3
503	20250401	103800	287264750	407500	407500	407500	407500	0
504	20250401	103700	287264750	407500	407500	407500	407500	3
505	20250401	103600	286042250	407500	407500	407500	407500	0
506	20250401	103500	286042250	407500	407500	407500	407500	2
507	20250401	103400	285227250	407500	407500	407500	407500	2
508	20250401	103300	284412250	407500	407500	407500	407500	2
509	20250401	103200	283597250	407500	407500	407500	407500	1
510	20250401	103100	283189750	407500	407500	407500	407500	2
511	20250401	103000	282374750	407500	407500	407500	407500	2
512	20250401	102900	281559750	407500	407500	407500	407500	0
513	20250401	102800	281559750	407500	407500	407500	407500	3
514	20250401	102700	280337250	407500	407500	407500	407500	0
515	20250401	102600	280337250	407500	407500	407500	407500	10
516	20250401	102500	276262250	407500	407500	407500	407500	0
517	20250401	102400	276262250	407500	407500	407500	407500	2
518	20250401	102300	275447250	407500	407500	407500	407500	1
519	20250401	102200	275039750	407500	408500	408500	407500	24
520	20250401	102100	265248750	408000	409000	409000	408000	2
521	20250401	102000	264431750	408000	407500	408000	407500	3
522	20250401	101900	263208750	408000	408000	408000	408000	2
523	20250401	101800	262392750	408500	408000	408500	408000	13
524	20250401	101700	257083250	408000	408000	408000	408000	3
525	20250401	101600	255859250	407500	407500	407500	407500	0
526	20250401	101500	255859250	407500	408000	408000	407500	5
527	20250401	101400	253820750	408000	408000	408000	408000	0
528	20250401	101300	253820750	408000	408000	408000	408000	2
529	20250401	101200	253004750	408000	408500	408500	408000	3
530	20250401	101100	251779750	408000	407500	408000	407500	6
531	20250401	101000	249334250	407500	408000	408000	407500	4
532	20250401	100900	247703250	408000	407500	408000	407500	5
533	20250401	100800	245663750	407500	407500	407500	407500	2
534	20250401	100700	244848750	408000	408000	408000	408000	17
535	20250401	100600	237912750	408000	408000	408000	408000	3
536	20250401	100500	236688750	408000	408000	408000	408000	0
537	20250401	100400	236688750	408000	408000	408000	408000	7
538	20250401	100300	233832750	408000	408000	408000	408000	25
539	20250401	100200	223632750	408000	408500	408500	408000	3
540	20250401	100100	222408250	409000	407500	409000	407500	3
541	20250401	100000	221183750	407500	409000	409000	407500	3
542	20250401	095900	219959750	409000	408000	409000	408000	10
543	20250401	095800	215878750	408000	408000	408000	408000	17
544	20250401	095700	208942750	408000	409000	409000	408000	3
545	20250401	095600	207717750	409000	409000	409000	409000	2
546	20250401	095500	206899750	408000	408000	408000	408000	3
547	20250401	095400	205675750	408000	408000	408000	408000	1
548	20250401	095300	205267750	407500	408000	408000	407500	8
549	20250401	095200	202004750	407500	408000	408000	407500	10
550	20250401	095100	197925250	407500	408000	408000	407500	5
551	20250401	095000	195887250	408000	408000	408500	408000	19
552	20250401	094900	188130250	408000	408000	408000	408000	2
553	20250401	094800	187314250	408000	408500	408500	408000	31
554	20250401	094700	174651750	408500	408500	408500	408500	0
555	20250401	094600	174651750	408500	408500	408500	408500	3
556	20250401	094500	173426250	408500	408500	408500	408500	0
557	20250401	094400	173426250	408500	409000	409000	408500	8
558	20250401	094300	170154750	409000	409000	409000	409000	1
559	20250401	094200	169745750	409500	409500	409500	409500	1
560	20250401	094100	169336250	409500	411000	411000	409500	19
561	20250401	094000	161549750	410000	410000	411000	410000	4
562	20250401	093900	159908750	410000	409500	410000	409500	7
563	20250401	093800	157039750	410000	410000	410000	410000	4
564	20250401	093700	155399750	410000	410000	410000	410000	2
565	20250401	093600	154579750	410000	410000	410000	410000	1
566	20250401	093500	154169750	410000	410000	410000	410000	2
567	20250401	093400	153349750	409500	409500	409500	409500	0
568	20250401	093300	153349750	409500	410000	410000	409500	7
569	20250401	093200	150480250	410000	410000	412000	410000	13
570	20250401	093100	145147250	412000	412000	412000	410500	6
571	20250401	093000	142678250	412000	410000	412000	410000	6
572	20250401	092900	140214750	410000	410000	410000	410000	3
573	20250401	092800	138984750	410000	410000	410000	410000	1
574	20250401	092700	138574750	410500	411000	411000	410500	4
575	20250401	092600	136932250	410500	410500	410500	410500	11
576	20250401	092500	132416750	411000	411000	411000	411000	5
577	20250401	092400	130361750	410500	410500	410500	410500	10
578	20250401	092300	126256750	410500	410500	410500	410500	0
579	20250401	092200	126256750	410500	411000	411000	410500	8
580	20250401	092100	122969750	412000	411500	412000	411000	9
581	20250401	092000	119266250	412000	412000	412000	412000	1
582	20250401	091900	118854250	411500	411500	411500	411500	0
583	20250401	091800	118854250	411500	411500	411500	411500	1
584	20250401	091700	118442750	413000	413000	413000	413000	3
585	20250401	091600	117203750	413500	413500	413500	413500	5
586	20250401	091500	115136250	413500	412000	413500	412000	110
587	20250401	091400	69672750	411000	411000	411000	411000	0
588	20250401	091300	69672750	411000	411000	411000	411000	14
589	20250401	091200	63918750	410500	411500	411500	410500	15
590	20250401	091100	57753750	412000	412000	412000	412000	6
591	20250401	091000	55281750	411500	412000	412000	411000	7
592	20250401	090900	52401250	413000	413000	413000	413000	1
593	20250401	090800	51988250	413000	413000	413000	413000	0
594	20250401	090700	51988250	413000	413000	413000	413000	1
595	20250401	090600	51575250	413000	413500	413500	413000	12
596	20250401	090500	46613750	413500	413500	413500	413500	6
597	20250401	090400	44132750	412500	411500	412500	411500	5
598	20250401	090300	42074250	411000	411000	411000	411000	2
599	20250401	090200	41252250	411000	412500	413000	410500	66
600	20250401	090100	14056500	413000	413500	414000	413000	14
601	20250401	090000	8268500	412500	413500	413500	412500	20