KissMeData/037710/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	193200	772599825	27100	27100	27100	27100	368
3	20250401	193100	772599825	27100	27100	27100	27100	0
4	20250401	193000	772599825	27100	27100	27100	27100	0
5	20250401	192900	772599825	27100	27100	27100	27100	0
6	20250401	192800	772599825	27100	27100	27100	27100	0
7	20250401	192700	772599825	27100	27100	27100	27100	0
8	20250401	192600	772599825	27100	27100	27100	27100	0
9	20250401	192500	772599825	27100	27100	27100	27100	0
10	20250401	192400	772599825	27100	27100	27100	27100	0
11	20250401	192300	772599825	27100	27100	27100	27100	0
12	20250401	192200	772599825	27100	27100	27100	27100	0
13	20250401	192100	772599825	27100	27100	27100	27100	0
14	20250401	192000	772599825	27100	27100	27100	27100	0
15	20250401	191900	772599825	27100	27100	27100	27100	0
16	20250401	191800	772599825	27100	27100	27100	27100	0
17	20250401	191700	772599825	27100	27100	27100	27100	0
18	20250401	191600	772599825	27100	27100	27100	27100	0
19	20250401	191500	772599825	27100	27100	27100	27100	0
20	20250401	191400	772599825	27100	27100	27100	27100	0
21	20250401	191300	772599825	27100	27100	27100	27100	0
22	20250401	191200	772599825	27100	27100	27100	27100	0
23	20250401	191100	772599825	27100	27100	27100	27100	0
24	20250401	191000	772599825	27100	27100	27100	27100	0
25	20250401	190900	772599825	27100	27100	27100	27100	0
26	20250401	190800	772599825	27100	27100	27100	27100	0
27	20250401	190700	772599825	27100	27100	27100	27100	0
28	20250401	190600	772599825	27100	27100	27100	27100	0
29	20250401	190500	772599825	27100	27100	27100	27100	0
30	20250401	190400	772599825	27100	27100	27100	27100	0
31	20250401	190300	772599825	27100	27100	27100	27100	0
32	20250401	190200	772599825	27100	27100	27100	27100	368
33	20250401	190100	772599825	27100	27100	27100	27100	0
34	20250401	190000	772599825	27100	27100	27100	27100	0
35	20250401	185900	772599825	27100	27100	27100	27100	0
36	20250401	185800	772599825	27100	27100	27100	27100	0
37	20250401	185700	772599825	27100	27100	27100	27100	0
38	20250401	185600	772599825	27100	27100	27100	27100	0
39	20250401	185500	772599825	27100	27100	27100	27100	0
40	20250401	185400	772599825	27100	27100	27100	27100	0
41	20250401	185300	772599825	27100	27100	27100	27100	0
42	20250401	185200	772599825	27100	27100	27100	27100	0
43	20250401	185100	772599825	27100	27100	27100	27100	0
44	20250401	185000	772599825	27100	27100	27100	27100	0
45	20250401	184900	772599825	27100	27100	27100	27100	0
46	20250401	184800	772599825	27100	27100	27100	27100	0
47	20250401	184700	772599825	27100	27100	27100	27100	0
48	20250401	184600	772599825	27100	27100	27100	27100	0
49	20250401	184500	772599825	27100	27100	27100	27100	0
50	20250401	184400	772599825	27100	27100	27100	27100	0
51	20250401	184300	772599825	27100	27100	27100	27100	0
52	20250401	184200	772599825	27100	27100	27100	27100	0
53	20250401	184100	772599825	27100	27100	27100	27100	0
54	20250401	184000	772599825	27100	27100	27100	27100	0
55	20250401	183900	772599825	27100	27100	27100	27100	0
56	20250401	183800	772599825	27100	27100	27100	27100	0
57	20250401	183700	772599825	27100	27100	27100	27100	0
58	20250401	183600	772599825	27100	27100	27100	27100	0
59	20250401	183500	772599825	27100	27100	27100	27100	0
60	20250401	183400	772599825	27100	27100	27100	27100	0
61	20250401	183300	772599825	27100	27100	27100	27100	0
62	20250401	183200	772599825	27100	27100	27100	27100	368
63	20250401	183100	772599825	27100	27100	27100	27100	0
64	20250401	183000	772599825	27100	27100	27100	27100	0
65	20250401	182900	772599825	27100	27100	27100	27100	0
66	20250401	182800	772599825	27100	27100	27100	27100	0
67	20250401	182700	772599825	27100	27100	27100	27100	0
68	20250401	182600	772599825	27100	27100	27100	27100	0
69	20250401	182500	772599825	27100	27100	27100	27100	0
70	20250401	182400	772599825	27100	27100	27100	27100	0
71	20250401	182300	772599825	27100	27100	27100	27100	0
72	20250401	182200	772599825	27100	27100	27100	27100	0
73	20250401	182100	772599825	27100	27100	27100	27100	0
74	20250401	182000	772599825	27100	27100	27100	27100	0
75	20250401	181900	772599825	27100	27100	27100	27100	0
76	20250401	181800	772599825	27100	27100	27100	27100	0
77	20250401	181700	772599825	27100	27100	27100	27100	0
78	20250401	181600	772599825	27100	27100	27100	27100	0
79	20250401	181500	772599825	27100	27100	27100	27100	0
80	20250401	181400	772599825	27100	27100	27100	27100	0
81	20250401	181300	772599825	27100	27100	27100	27100	0
82	20250401	181200	772599825	27100	27100	27100	27100	0
83	20250401	181100	772599825	27100	27100	27100	27100	0
84	20250401	181000	772599825	27100	27100	27100	27100	0
85	20250401	180900	772599825	27100	27100	27100	27100	0
86	20250401	180800	772599825	27100	27100	27100	27100	0
87	20250401	180700	772599825	27100	27100	27100	27100	0
88	20250401	180600	772599825	27100	27100	27100	27100	0
89	20250401	180500	772599825	27100	27100	27100	27100	0
90	20250401	180400	772599825	27100	27100	27100	27100	0
91	20250401	180300	772599825	27100	27100	27100	27100	0
92	20250401	180200	772599825	27100	27100	27100	27100	368
93	20250401	180100	772599825	27100	27100	27100	27100	0
94	20250401	180000	772599825	27100	27100	27100	27100	0
95	20250401	175900	772599825	27100	27100	27100	27100	0
96	20250401	175800	772599825	27100	27100	27100	27100	0
97	20250401	175700	772599825	27100	27100	27100	27100	0
98	20250401	175600	772599825	27100	27100	27100	27100	0
99	20250401	175500	772599825	27100	27100	27100	27100	0
100	20250401	175400	772599825	27100	27100	27100	27100	0
101	20250401	175300	772599825	27100	27100	27100	27100	0
102	20250401	175200	772599825	27100	27100	27100	27100	0
103	20250401	175100	772599825	27100	27100	27100	27100	0
104	20250401	175000	772599825	27100	27100	27100	27100	0
105	20250401	174900	772599825	27100	27100	27100	27100	0
106	20250401	174800	772599825	27100	27100	27100	27100	0
107	20250401	174700	772599825	27100	27100	27100	27100	0
108	20250401	174600	772599825	27100	27100	27100	27100	0
109	20250401	174500	772599825	27100	27100	27100	27100	0
110	20250401	174400	772599825	27100	27100	27100	27100	0
111	20250401	174300	772599825	27100	27100	27100	27100	0
112	20250401	174200	772599825	27100	27100	27100	27100	0
113	20250401	174100	772599825	27100	27100	27100	27100	0
114	20250401	174000	772599825	27100	27100	27100	27100	0
115	20250401	173900	772599825	27100	27100	27100	27100	0
116	20250401	173800	772599825	27100	27100	27100	27100	0
117	20250401	173700	772599825	27100	27100	27100	27100	0
118	20250401	173600	772599825	27100	27100	27100	27100	0
119	20250401	173500	772599825	27100	27100	27100	27100	0
120	20250401	173400	772599825	27100	27100	27100	27100	0
121	20250401	173300	772599825	27100	27100	27100	27100	0
122	20250401	173200	772599825	27100	27100	27100	27100	368
123	20250401	173100	772599825	27100	27100	27100	27100	0
124	20250401	173000	772599825	27100	27100	27100	27100	0
125	20250401	172900	772599825	27100	27100	27100	27100	0
126	20250401	172800	772599825	27100	27100	27100	27100	0
127	20250401	172700	772599825	27100	27100	27100	27100	0
128	20250401	172600	772599825	27100	27100	27100	27100	0
129	20250401	172500	772599825	27100	27100	27100	27100	0
130	20250401	172400	772599825	27100	27100	27100	27100	0
131	20250401	172300	772599825	27100	27100	27100	27100	0
132	20250401	172200	772599825	27100	27100	27100	27100	0
133	20250401	172100	772599825	27100	27100	27100	27100	0
134	20250401	172000	772599825	27100	27100	27100	27100	0
135	20250401	171900	772599825	27100	27100	27100	27100	0
136	20250401	171800	772599825	27100	27100	27100	27100	0
137	20250401	171700	772599825	27100	27100	27100	27100	0
138	20250401	171600	772599825	27100	27100	27100	27100	0
139	20250401	171500	772599825	27100	27100	27100	27100	0
140	20250401	171400	772599825	27100	27100	27100	27100	0
141	20250401	171300	772599825	27100	27100	27100	27100	0
142	20250401	171200	772599825	27100	27100	27100	27100	0
143	20250401	171100	772599825	27100	27100	27100	27100	0
144	20250401	171000	772599825	27100	27100	27100	27100	0
145	20250401	170900	772599825	27100	27100	27100	27100	0
146	20250401	170800	772599825	27100	27100	27100	27100	0
147	20250401	170700	772599825	27100	27100	27100	27100	0
148	20250401	170600	772599825	27100	27100	27100	27100	0
149	20250401	170500	772599825	27100	27100	27100	27100	0
150	20250401	170400	772599825	27100	27100	27100	27100	0
151	20250401	170300	772599825	27100	27100	27100	27100	0
152	20250401	170200	772599825	27100	27100	27100	27100	368
153	20250401	170100	772599825	27100	27100	27100	27100	0
154	20250401	170000	772599825	27100	27100	27100	27100	0
155	20250401	165900	772599825	27100	27100	27100	27100	0
156	20250401	165800	772599825	27100	27100	27100	27100	0
157	20250401	165700	772599825	27100	27100	27100	27100	0
158	20250401	165600	772599825	27100	27100	27100	27100	0
159	20250401	165500	772599825	27100	27100	27100	27100	0
160	20250401	165400	772599825	27100	27100	27100	27100	0
161	20250401	165300	772599825	27100	27100	27100	27100	0
162	20250401	165200	772599825	27100	27100	27100	27100	0
163	20250401	165100	772599825	27100	27100	27100	27100	0
164	20250401	165000	772599825	27100	27100	27100	27100	0
165	20250401	164900	772599825	27100	27100	27100	27100	0
166	20250401	164800	772599825	27100	27100	27100	27100	0
167	20250401	164700	772599825	27100	27100	27100	27100	0
168	20250401	164600	772599825	27100	27100	27100	27100	0
169	20250401	164500	772599825	27100	27100	27100	27100	0
170	20250401	164400	772599825	27100	27100	27100	27100	0
171	20250401	164300	772599825	27100	27100	27100	27100	0
172	20250401	164200	772599825	27100	27100	27100	27100	0
173	20250401	164100	772599825	27100	27100	27100	27100	0
174	20250401	164000	772599825	27100	27100	27100	27100	0
175	20250401	163900	772599825	27100	27100	27100	27100	0
176	20250401	163800	772599825	27100	27100	27100	27100	0
177	20250401	163700	772599825	27100	27100	27100	27100	0
178	20250401	163600	772599825	27100	27100	27100	27100	0
179	20250401	163500	772599825	27100	27100	27100	27100	0
180	20250401	163400	772599825	27100	27100	27100	27100	0
181	20250401	163300	772599825	27100	27100	27100	27100	0
182	20250401	163200	772599825	27100	27100	27100	27100	368
183	20250401	163100	772599825	27100	27100	27100	27100	0
184	20250401	163000	772599825	27100	27100	27100	27100	0
185	20250401	162900	772599825	27100	27100	27100	27100	0
186	20250401	162800	772599825	27100	27100	27100	27100	0
187	20250401	162700	772599825	27100	27100	27100	27100	0
188	20250401	162600	772599825	27100	27100	27100	27100	0
189	20250401	162500	772599825	27100	27100	27100	27100	0
190	20250401	162400	772599825	27100	27100	27100	27100	0
191	20250401	162300	772599825	27100	27100	27100	27100	0
192	20250401	162200	772599825	27100	27100	27100	27100	0
193	20250401	162100	772599825	27100	27100	27100	27100	0
194	20250401	162000	772599825	27100	27100	27100	27100	0
195	20250401	161900	772599825	27100	27100	27100	27100	0
196	20250401	161800	772599825	27100	27100	27100	27100	0
197	20250401	161700	772599825	27100	27100	27100	27100	0
198	20250401	161600	772599825	27100	27100	27100	27100	0
199	20250401	161500	772599825	27100	27100	27100	27100	0
200	20250401	161400	772599825	27100	27100	27100	27100	0
201	20250401	161300	772599825	27100	27100	27100	27100	0
202	20250401	161200	772599825	27100	27100	27100	27100	0
203	20250401	161100	772599825	27100	27100	27100	27100	0
204	20250401	161000	772599825	27100	27100	27100	27100	0
205	20250401	160900	772599825	27100	27100	27100	27100	0
206	20250401	160800	772599825	27100	27100	27100	27100	0
207	20250401	160700	772599825	27100	27100	27100	27100	0
208	20250401	160600	772599825	27100	27100	27100	27100	0
209	20250401	160500	772599825	27100	27100	27100	27100	0
210	20250401	160400	772599825	27100	27100	27100	27100	0
211	20250401	160300	772599825	27100	27100	27100	27100	0
212	20250401	160200	772599825	27100	27100	27100	27100	368
213	20250401	160100	772599825	27100	27100	27100	27100	0
214	20250401	160000	772599825	27100	27100	27100	27100	0
215	20250401	155900	772599825	27100	27100	27100	27100	0
216	20250401	155800	772599825	27100	27100	27100	27100	0
217	20250401	155700	772599825	27100	27100	27100	27100	0
218	20250401	155600	772599825	27100	27100	27100	27100	0
219	20250401	155500	772599825	27100	27100	27100	27100	0
220	20250401	155400	772599825	27100	27100	27100	27100	0
221	20250401	155300	772599825	27100	27100	27100	27100	0
222	20250401	155200	772599825	27100	27100	27100	27100	0
223	20250401	155100	772599825	27100	27100	27100	27100	0
224	20250401	155000	772599825	27100	27100	27100	27100	0
225	20250401	154900	772599825	27100	27100	27100	27100	0
226	20250401	154800	772599825	27100	27100	27100	27100	0
227	20250401	154700	772599825	27100	27100	27100	27100	0
228	20250401	154600	772599825	27100	27100	27100	27100	0
229	20250401	154500	772599825	27100	27100	27100	27100	0
230	20250401	154400	772599825	27100	27100	27100	27100	0
231	20250401	154300	772599825	27100	27100	27100	27100	0
232	20250401	154200	772599825	27100	27100	27100	27100	0
233	20250401	154100	772599825	27100	27100	27100	27100	0
234	20250401	154000	772599825	27100	27100	27100	27100	0
235	20250401	153900	772599825	27100	27100	27100	27100	0
236	20250401	153800	772599825	27100	27100	27100	27100	0
237	20250401	153700	772599825	27100	27100	27100	27100	0
238	20250401	153600	772599825	27100	27100	27100	27100	0
239	20250401	153500	772599825	27100	27100	27100	27100	0
240	20250401	153400	772599825	27100	27100	27100	27100	0
241	20250401	153300	772599825	27100	27100	27100	27100	0
242	20250401	153200	772599825	27100	27100	27100	27100	368
243	20250401	153100	772599825	27100	27100	27100	27100	0
244	20250401	153000	772599825	27100	27100	27100	27100	368
245	20250401	152900	762627025	27100	27100	27100	27100	0
246	20250401	152800	762627025	27100	27100	27100	27100	0
247	20250401	152700	762627025	27100	27100	27100	27100	0
248	20250401	152600	762627025	27100	27100	27100	27100	0
249	20250401	152500	762627025	27100	27100	27100	27100	0
250	20250401	152400	762627025	27100	27100	27100	27100	0
251	20250401	152300	762627025	27100	27100	27100	27100	0
252	20250401	152200	762627025	27100	27100	27100	27100	0
253	20250401	152100	762627025	27100	27100	27100	27100	0
254	20250401	152000	762627025	27100	27100	27100	27100	0
255	20250401	151900	762627025	27100	27000	27100	27000	323
256	20250401	151800	753885275	27000	27000	27000	27000	398
257	20250401	151700	743139275	27050	27000	27050	27000	2
258	20250401	151600	743085225	27000	27000	27000	27000	0
259	20250401	151500	743085225	27000	27000	27000	27000	380
260	20250401	151400	732825225	27000	27000	27000	27000	0
261	20250401	151300	732825225	27000	27000	27000	27000	0
262	20250401	151200	732825225	27000	27000	27000	27000	502
263	20250401	151100	719271225	27050	27050	27050	27050	1
264	20250401	151000	719244175	27050	27050	27050	27050	8
265	20250401	150900	719027775	27050	27050	27050	27050	4
266	20250401	150800	718919575	27100	27050	27100	27000	97
267	20250401	150700	716295175	27000	27000	27000	27000	0
268	20250401	150600	716295175	27000	27000	27000	27000	0
269	20250401	150500	716295175	27000	27000	27000	27000	0
270	20250401	150400	716295175	27000	27000	27000	27000	100
271	20250401	150300	713595175	27000	27100	27150	27000	870
272	20250401	150200	690061225	27150	27150	27150	27150	0
273	20250401	150100	690061225	27150	27150	27150	27150	1
274	20250401	150000	690034075	27150	27150	27150	27150	1
275	20250401	145900	690006925	27100	27100	27100	27100	0
276	20250401	145800	690006925	27100	27100	27100	27100	37
277	20250401	145700	689004225	27150	27150	27150	27150	1
278	20250401	145600	688977075	27100	27100	27100	27100	0
279	20250401	145500	688977075	27100	27150	27150	27050	132
280	20250401	145400	685399800	27150	27150	27150	27150	0
281	20250401	145300	685399800	27150	27150	27150	27150	1
282	20250401	145200	685372650	27150	27150	27150	27150	0
283	20250401	145100	685372650	27150	27100	27150	27100	46
284	20250401	145000	684126000	27050	27050	27050	27050	0
285	20250401	144900	684126000	27050	27100	27100	27050	203
286	20250401	144800	678624800	27150	27150	27150	27150	200
287	20250401	144700	673194800	27150	27100	27150	27100	41
288	20250401	144600	672083650	27150	27100	27150	27100	97
289	20250401	144500	669454900	27100	27100	27100	27100	6
290	20250401	144400	669292300	27100	27100	27100	27100	0
291	20250401	144300	669292300	27100	27100	27100	27100	0
292	20250401	144200	669292300	27100	27100	27100	27100	0
293	20250401	144100	669292300	27100	27100	27100	27100	12
294	20250401	144000	668967100	27050	27050	27050	27050	0
295	20250401	143900	668967100	27050	27050	27050	27050	24
296	20250401	143800	668317900	27050	27100	27100	27050	6
297	20250401	143700	668155550	27050	27150	27150	27050	31
298	20250401	143600	667316500	27050	27050	27150	27050	141
299	20250401	143500	663496750	27050	27100	27100	27050	151
300	20250401	143400	659405200	27050	27050	27050	27050	9
301	20250401	143300	659161750	27050	27050	27050	27050	6
302	20250401	143200	658999450	27100	27100	27100	27100	0
303	20250401	143100	658999450	27100	27100	27100	27100	1
304	20250401	143000	658972350	27100	27100	27100	27100	0
305	20250401	142900	658972350	27100	27100	27100	27100	0
306	20250401	142800	658972350	27100	27100	27100	27100	2
307	20250401	142700	658918150	27050	27050	27050	27050	7
308	20250401	142600	658728800	27100	27050	27100	27050	10
309	20250401	142500	658458050	27000	27050	27050	27000	109
310	20250401	142400	655510250	27050	27075	27075	27000	1187
311	20250401	142300	623432675	27050	27050	27050	27050	0
312	20250401	142200	623432675	27050	27050	27050	27050	0
313	20250401	142100	623432675	27050	27050	27050	27050	0
314	20250401	142000	623432675	27050	27100	27100	27050	56
315	20250401	141900	621915200	27100	27100	27100	27100	1
316	20250401	141800	621888100	27050	27075	27075	27050	20
317	20250401	141700	621347000	27050	27075	27100	27050	125
318	20250401	141600	617963125	27050	27050	27100	27050	17
319	20250401	141500	617503075	27050	27100	27100	27050	36
320	20250401	141400	616527775	27100	27100	27100	27100	13
321	20250401	141300	616175475	27100	27150	27150	27100	5
322	20250401	141200	616039925	27100	27100	27100	27100	15
323	20250401	141100	615633425	27100	27100	27100	27100	0
324	20250401	141000	615633425	27100	27100	27100	27100	4
325	20250401	140900	615525025	27150	27100	27150	27100	17
326	20250401	140800	615064275	27100	27100	27100	27100	39
327	20250401	140700	614007375	27100	27100	27100	27100	7
328	20250401	140600	613817675	27100	27100	27150	27100	146
329	20250401	140500	609861025	27050	27100	27100	27050	22
330	20250401	140400	609264925	27100	27050	27100	27050	6
331	20250401	140300	609102525	27050	27050	27100	27050	5
332	20250401	140200	608967225	27050	27050	27050	27050	8
333	20250401	140100	608750825	27050	27050	27050	27050	14
334	20250401	140000	608372125	27050	27050	27050	27050	43
335	20250401	135900	607208975	27050	27050	27050	27050	116
336	20250401	135800	604071175	27050	27050	27050	27050	26
337	20250401	135700	603367875	27050	27100	27100	27050	9
338	20250401	135600	603124375	27050	27100	27100	27050	86
339	20250401	135500	600796925	27100	27100	27100	27100	284
340	20250401	135400	593100525	27150	27100	27150	27100	2
341	20250401	135300	593046275	27100	27100	27100	27100	1
342	20250401	135200	593019175	27100	27125	27125	27100	100
343	20250401	135100	590309050	27100	27075	27100	27075	248
344	20250401	135000	583589025	27075	27100	27100	27075	82
345	20250401	134900	581368550	27100	27100	27100	27075	1073
346	20250401	134800	552290300	27100	27100	27100	27100	0
347	20250401	134700	552290300	27100	27100	27100	27100	1
348	20250401	134600	552263200	27075	27100	27100	27075	58
349	20250401	134500	550692825	27100	27100	27100	27100	0
350	20250401	134400	550692825	27100	27100	27100	27100	1
351	20250401	134300	550665725	27075	27075	27075	27075	1
352	20250401	134200	550638650	27075	27075	27075	27075	51
353	20250401	134100	549257825	27100	27100	27100	27075	6
354	20250401	134000	549095275	27075	27075	27075	27075	0
355	20250401	133900	549095275	27075	27075	27075	27075	0
356	20250401	133800	549095275	27075	27100	27100	27075	8
357	20250401	133700	548878625	27100	27100	27100	27100	79
358	20250401	133600	546737725	27100	27100	27100	27100	30
359	20250401	133500	545924725	27100	27100	27100	27100	11
360	20250401	133400	545626625	27100	27100	27100	27100	0
361	20250401	133300	545626625	27100	27100	27100	27100	20
362	20250401	133200	545084625	27100	27100	27100	27100	1
363	20250401	133100	545057525	27100	27100	27100	27100	0
364	20250401	133000	545057525	27100	27100	27100	27100	0
365	20250401	132900	545057525	27100	27100	27100	27100	2
366	20250401	132800	545003325	27100	27100	27100	27100	0
367	20250401	132700	545003325	27100	27100	27100	27100	0
368	20250401	132600	545003325	27100	27100	27100	27100	5
369	20250401	132500	544867825	27100	27150	27150	27100	265
370	20250401	132400	537686275	27100	27100	27100	27100	4
371	20250401	132300	537577875	27150	27150	27150	27150	0
372	20250401	132200	537577875	27150	27150	27150	27150	1
373	20250401	132100	537550725	27150	27150	27150	27150	0
374	20250401	132000	537550725	27150	27150	27150	27150	4
375	20250401	131900	537442125	27150	27150	27150	27150	1
376	20250401	131800	537414975	27150	27150	27150	27150	0
377	20250401	131700	537414975	27150	27150	27150	27150	0
378	20250401	131600	537414975	27150	27150	27150	27150	1
379	20250401	131500	537387825	27100	27100	27100	27100	9
380	20250401	131400	537143925	27100	27100	27100	27100	2
381	20250401	131300	537089725	27150	27150	27150	27150	50
382	20250401	131200	535732225	27150	27150	27150	27150	205
383	20250401	131100	530166475	27150	27150	27150	27150	50
384	20250401	131000	528808975	27150	27150	27150	27150	1
385	20250401	130900	528781825	27150	27150	27150	27150	0
386	20250401	130800	528781825	27150	27150	27150	27150	0
387	20250401	130700	528781825	27150	27150	27150	27150	1
388	20250401	130600	528754675	27150	27150	27150	27150	2
389	20250401	130500	528700375	27150	27150	27150	27150	0
390	20250401	130400	528700375	27150	27150	27150	27150	5
391	20250401	130300	528564625	27150	27150	27150	27150	0
392	20250401	130200	528564625	27150	27150	27150	27150	10
393	20250401	130100	528293125	27150	27150	27150	27150	25
394	20250401	130000	527614375	27150	27150	27150	27150	31
395	20250401	125900	526772725	27150	27150	27150	27150	129
396	20250401	125800	523270375	27150	27150	27150	27150	1
397	20250401	125700	523243225	27150	27100	27150	27050	223
398	20250401	125600	517199975	27100	27100	27100	27100	0
399	20250401	125500	517199975	27100	27100	27100	27100	1
400	20250401	125400	517172875	27100	27100	27100	27100	100
401	20250401	125300	514462875	27100	27100	27100	27100	1
402	20250401	125200	514435775	27100	27100	27100	27100	0
403	20250401	125100	514435775	27100	27100	27100	27100	43
404	20250401	125000	513270475	27100	27100	27100	27100	0
405	20250401	124900	513270475	27100	27100	27100	27100	42
406	20250401	124800	512132275	27100	27150	27150	27100	14
407	20250401	124700	511752825	27100	27100	27100	27100	0
408	20250401	124600	511752825	27100	27100	27100	27100	5
409	20250401	124500	511617325	27100	27150	27150	27100	754
410	20250401	124400	491183875	27150	27150	27150	27150	0
411	20250401	124300	491183875	27150	27150	27150	27150	0
412	20250401	124200	491183875	27150	27150	27150	27150	1
413	20250401	124100	491156725	27150	27150	27150	27150	1
414	20250401	124000	491129575	27150	27150	27150	27150	1
415	20250401	123900	491102425	27150	27150	27150	27150	0
416	20250401	123800	491102425	27150	27150	27150	27150	7
417	20250401	123700	490912375	27150	27150	27150	27150	0
418	20250401	123600	490912375	27150	27150	27150	27150	0
419	20250401	123500	490912375	27150	27150	27150	27150	4
420	20250401	123400	490803775	27150	27150	27150	27150	0
421	20250401	123300	490803775	27150	27150	27150	27150	0
422	20250401	123200	490803775	27150	27150	27150	27150	1
423	20250401	123100	490776625	27150	27150	27150	27150	14
424	20250401	123000	490396525	27150	27150	27150	27150	1
425	20250401	122900	490369375	27200	27200	27200	27200	0
426	20250401	122800	490369375	27200	27150	27200	27150	9
427	20250401	122700	490124625	27200	27200	27200	27200	0
428	20250401	122600	490124625	27200	27150	27200	27150	76
429	20250401	122500	488059925	27200	27150	27200	27150	11
430	20250401	122400	487760825	27200	27200	27200	27200	0
431	20250401	122300	487760825	27200	27150	27200	27150	12
432	20250401	122200	487434475	27200	27150	27200	27150	4
433	20250401	122100	487325825	27200	27150	27200	27150	78
434	20250401	122000	485207875	27150	27150	27150	27150	8
435	20250401	121900	484990675	27150	27150	27150	27150	10
436	20250401	121800	484719175	27150	27150	27150	27150	14
437	20250401	121700	484339075	27150	27150	27150	27150	2
438	20250401	121600	484284775	27150	27150	27150	27150	1
439	20250401	121500	484257625	27150	27150	27150	27150	0
440	20250401	121400	484257625	27150	27150	27150	27150	2
441	20250401	121300	484203325	27150	27150	27150	27150	0
442	20250401	121200	484203325	27150	27150	27150	27150	0
443	20250401	121100	484203325	27150	27150	27150	27150	15
444	20250401	121000	483796075	27150	27150	27150	27150	0
445	20250401	120900	483796075	27150	27150	27150	27150	0
446	20250401	120800	483796075	27150	27150	27150	27150	0
447	20250401	120700	483796075	27150	27150	27150	27150	1
448	20250401	120600	483768925	27150	27150	27150	27150	5
449	20250401	120500	483633175	27100	27100	27100	27100	0
450	20250401	120400	483633175	27100	27100	27100	27100	3
451	20250401	120300	483551875	27100	27100	27100	27100	0
452	20250401	120200	483551875	27100	27100	27100	27100	2
453	20250401	120100	483497675	27100	27100	27100	27100	2
454	20250401	120000	483443475	27100	27100	27100	27100	0
455	20250401	115900	483443475	27100	27100	27100	27100	0
456	20250401	115800	483443475	27100	27100	27100	27100	1
457	20250401	115700	483416375	27100	27100	27100	27100	0
458	20250401	115600	483416375	27100	27100	27100	27100	0
459	20250401	115500	483416375	27100	27100	27100	27100	18
460	20250401	115400	482928575	27050	27050	27050	27050	9
461	20250401	115300	482685125	27050	27050	27050	27050	7
462	20250401	115200	482495775	27050	27100	27100	27050	37
463	20250401	115100	481493875	27050	27050	27050	27050	4
464	20250401	115000	481385675	27050	27050	27100	27050	8
465	20250401	114900	481169225	27050	27050	27050	27050	9
466	20250401	114800	480925775	27050	27100	27100	27050	24
467	20250401	114700	480276525	27050	27050	27050	27050	0
468	20250401	114600	480276525	27050	27050	27050	27050	0
469	20250401	114500	480276525	27050	27100	27100	27050	10
470	20250401	114400	480005825	27000	27050	27100	27000	784
471	20250401	114300	458809225	27000	27000	27050	27000	6
472	20250401	114200	458647175	27000	27000	27000	27000	10
473	20250401	114100	458377175	27000	27000	27000	27000	7
474	20250401	114000	458188175	27000	27050	27050	27000	8
475	20250401	113900	457972075	27050	27000	27050	27000	10
476	20250401	113800	457701975	27000	27100	27100	27000	92
477	20250401	113700	455217275	27000	27100	27100	27000	18
478	20250401	113600	454730625	27000	27100	27100	27000	10
479	20250401	113500	454460475	27000	27050	27050	27000	91
480	20250401	113400	451999975	27050	27050	27050	27050	15
481	20250401	113300	451594225	27100	27100	27100	27050	11
482	20250401	113200	451296425	27050	27050	27050	27050	17
483	20250401	113100	450836575	27050	27050	27050	27050	14
484	20250401	113000	450457875	27050	27050	27050	27050	19
485	20250401	112900	449943925	27050	27050	27050	27050	2
486	20250401	112800	449889825	27100	27100	27100	27100	1
487	20250401	112700	449862725	27100	27100	27100	27100	0
488	20250401	112600	449862725	27100	27100	27100	27050	4
489	20250401	112500	449754425	27100	27100	27100	27100	17
490	20250401	112400	449293725	27100	27100	27100	27100	120
491	20250401	112300	446041725	27100	27100	27100	27100	4
492	20250401	112200	445933325	27100	27100	27100	27100	0
493	20250401	112100	445933325	27100	27100	27100	27100	52
494	20250401	112000	444524125	27100	27100	27100	27100	1
495	20250401	111900	444497025	27100	27100	27100	27100	41
496	20250401	111800	443385925	27100	27100	27100	27100	1
497	20250401	111700	443358825	27000	27000	27000	27000	0
498	20250401	111600	443358825	27000	27000	27000	27000	1
499	20250401	111500	443331825	27100	27100	27100	27100	1
500	20250401	111400	443304725	27000	27000	27000	27000	0
501	20250401	111300	443304725	27000	27000	27000	27000	7
502	20250401	111200	443115725	27100	27100	27100	27000	11
503	20250401	111100	442817925	27050	27100	27100	27050	21
504	20250401	111000	442249325	27100	27100	27100	27000	204
505	20250401	110900	436731325	27000	27050	27100	27000	101
506	20250401	110800	434000725	27100	27100	27100	27100	0
507	20250401	110700	434000725	27100	27100	27100	27100	1
508	20250401	110600	433973625	27100	27100	27100	27100	2
509	20250401	110500	433919425	27100	27100	27100	27100	1
510	20250401	110400	433892325	27050	27050	27050	27050	1
511	20250401	110300	433865275	27050	27050	27050	27050	0
512	20250401	110200	433865275	27050	27050	27050	27050	99
513	20250401	110100	431187325	27100	27050	27100	27050	4
514	20250401	110000	431079075	27000	27000	27000	27000	1
515	20250401	105900	431052075	27100	27100	27100	27100	1
516	20250401	105800	431024975	26950	27000	27100	26950	1069
517	20250401	105700	402165075	27050	27050	27050	27050	2
518	20250401	105600	402110975	27050	27100	27100	27050	13
519	20250401	105500	401759225	27100	27100	27100	27100	1
520	20250401	105400	401732125	27000	27050	27050	27000	1151
521	20250401	105300	370605375	27050	27100	27100	27050	37
522	20250401	105200	369603025	27050	27100	27100	27050	9
523	20250401	105100	369359525	27050	27100	27100	27050	23
524	20250401	105000	368736925	27050	27100	27100	27000	14
525	20250401	104900	368358050	27000	27050	27100	27000	74
526	20250401	104800	366359850	27050	27150	27150	27000	1328
527	20250401	104700	330451850	27100	27100	27100	27100	0
528	20250401	104600	330451850	27100	27100	27100	27100	1
529	20250401	104500	330424750	27100	27100	27100	27100	1
530	20250401	104400	330397650	27100	27100	27100	27050	132
531	20250401	104300	326821450	27050	27100	27100	27050	6
532	20250401	104200	326659100	27100	27050	27100	27050	19
533	20250401	104100	326145100	27050	27050	27100	27050	27
534	20250401	104000	325414700	27050	27050	27050	27050	7
535	20250401	103900	325225350	27050	27050	27100	27050	72
536	20250401	103800	323275250	27100	27100	27100	27100	21
537	20250401	103700	322706150	27100	27100	27100	27100	11
538	20250401	103600	322408050	27100	27100	27100	27100	1
539	20250401	103500	322380950	27050	27100	27100	27050	508
540	20250401	103400	308619500	27050	27100	27100	27050	26
541	20250401	103300	307916050	27050	27050	27100	27050	11
542	20250401	103200	307618450	27050	27050	27100	27050	21
543	20250401	103100	307050200	27050	27050	27100	27050	13
544	20250401	103000	306698400	27050	27050	27100	27050	23
545	20250401	102900	306076150	27050	27050	27050	27050	19
546	20250401	102800	305562200	27050	27050	27050	27050	199
547	20250401	102700	300179250	27050	27050	27100	27050	18
548	20250401	102600	299692300	27050	27050	27050	27050	0
549	20250401	102500	299692300	27050	27050	27050	27050	15
550	20250401	102400	299286550	27050	27100	27100	27050	1018
551	20250401	102300	271749450	27100	27100	27100	27100	0
552	20250401	102200	271749450	27100	27100	27100	27100	0
553	20250401	102100	271749450	27100	27100	27100	27100	1
554	20250401	102000	271722350	27100	27100	27100	27100	1
555	20250401	101900	271695250	27050	27050	27050	27050	0
556	20250401	101800	271695250	27050	27050	27050	27050	461
557	20250401	101700	259225200	27050	27050	27050	27050	50
558	20250401	101600	257872700	27050	27050	27050	27050	145
559	20250401	101500	253950450	27050	27050	27050	27050	0
560	20250401	101400	253950450	27050	27050	27050	27050	55
561	20250401	101300	252462700	27050	27050	27050	27050	10
562	20250401	101200	252192200	27050	27050	27050	27050	48
563	20250401	101100	250893800	27050	27050	27050	27050	6
564	20250401	101000	250731500	27050	27050	27050	27050	10
565	20250401	100900	250461000	27050	27050	27050	27050	100
566	20250401	100800	247756000	27050	27050	27050	27050	1
567	20250401	100700	247728950	27050	27050	27050	27050	0
568	20250401	100600	247728950	27050	27050	27050	27050	21
569	20250401	100500	247160900	27050	27000	27050	27000	38
570	20250401	100400	246133500	27050	27050	27050	27050	38
571	20250401	100300	245105600	27050	27050	27050	27050	9
572	20250401	100200	244862150	27050	27050	27050	27050	32
573	20250401	100100	243996550	27000	27050	27050	27000	19
574	20250401	100000	243483050	27000	27000	27050	27000	25
575	20250401	095900	242808000	27000	27000	27050	27000	118
576	20250401	095800	239621950	27050	27000	27050	27000	251
577	20250401	095700	232844550	27000	27050	27050	27000	60
578	20250401	095600	231224400	27050	27100	27100	27050	628
579	20250401	095500	214236150	27050	27050	27050	27050	62
580	20250401	095400	212559050	27050	27050	27050	27050	0
581	20250401	095300	212559050	27050	27100	27100	27050	117
582	20250401	095200	209394150	27050	27100	27100	27050	53
583	20250401	095100	207959500	27100	27100	27100	27100	0
584	20250401	095000	207959500	27100	27100	27100	27100	12
585	20250401	094900	207634300	27100	27100	27100	27100	104
586	20250401	094800	204815900	27050	27050	27050	27050	0
587	20250401	094700	204815900	27050	27050	27050	27050	0
588	20250401	094600	204815900	27050	27050	27050	27050	0
589	20250401	094500	204815900	27050	27100	27100	27050	23
590	20250401	094400	204192750	27100	27100	27100	27100	1
591	20250401	094300	204165650	27050	27100	27100	27050	2
592	20250401	094200	204111500	27100	27100	27100	27100	2
593	20250401	094100	204057300	27100	27100	27100	27100	1
594	20250401	094000	204030200	27050	27050	27050	27050	0
595	20250401	093900	204030200	27050	27100	27100	27050	80
596	20250401	093800	201865550	27100	27100	27100	27100	0
597	20250401	093700	201865550	27100	27200	27200	27100	6
598	20250401	093600	201702450	27050	27050	27050	27050	0
599	20250401	093500	201702450	27050	27150	27150	27050	172
600	20250401	093400	197033900	27150	27200	27250	27150	11
601	20250401	093300	196734300	27250	27250	27250	27250	0
602	20250401	093200	196734300	27250	27200	27250	27100	13
603	20250401	093100	196380750	27200	27100	27200	27100	2802
604	20250401	093000	120278000	27050	27100	27100	27050	149
605	20250401	092900	116247150	27050	27050	27050	27050	0
606	20250401	092800	116247150	27050	27050	27050	27050	7
607	20250401	092700	116057800	27050	27050	27100	27050	333
608	20250401	092600	107050100	27050	27050	27050	27050	53
609	20250401	092500	105616450	27050	27050	27050	27050	0
610	20250401	092400	105616450	27050	27050	27050	27050	0
611	20250401	092300	105616450	27050	27150	27150	27050	1480
612	20250401	092200	65519750	27150	27150	27150	27100	110
613	20250401	092100	62533950	27100	27150	27150	27100	79
614	20250401	092000	60392750	27100	27150	27150	27100	68
615	20250401	091900	58547250	27150	27100	27150	27100	16
616	20250401	091800	58113600	27150	27150	27150	27150	5
617	20250401	091700	57977850	27150	27150	27150	27150	43
618	20250401	091600	56810400	27200	27200	27200	27200	0
619	20250401	091500	56810400	27200	27200	27200	27150	46
620	20250401	091400	55559400	27200	27200	27200	27200	11
621	20250401	091300	55260200	27200	27200	27200	27200	11
622	20250401	091200	54961000	27100	27150	27150	27100	40
623	20250401	091100	53876300	27150	27250	27250	27100	685
624	20250401	091000	35248650	27300	27250	27300	27250	59
625	20250401	090900	33640700	27300	27400	27400	27300	491
626	20250401	090800	20236300	27300	27350	27400	27300	155
627	20250401	090700	16003350	27350	27350	27350	27350	37
628	20250401	090600	14991400	27350	27300	27450	27300	32
629	20250401	090500	14114200	27300	27300	27450	27300	13
630	20250401	090400	13758800	27300	27300	27300	27300	187
631	20250401	090300	8653700	27250	27300	27300	27250	39
632	20250401	090200	7589200	27250	27300	27300	27250	53
633	20250401	090100	6142400	27300	27300	27300	27300	11
634	20250401	090000	5842100	27300	27300	27300	27250	214