KissMeData/043150/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190900	346527300	21350	21350	21350	21350	563
3	20250402	190800	346527300	21350	21350	21350	21350	0
4	20250402	190700	346527300	21350	21350	21350	21350	0
5	20250402	190600	346527300	21350	21350	21350	21350	0
6	20250402	190500	346527300	21350	21350	21350	21350	0
7	20250402	190400	346527300	21350	21350	21350	21350	0
8	20250402	190300	346527300	21350	21350	21350	21350	0
9	20250402	190200	346527300	21350	21350	21350	21350	0
10	20250402	190100	346527300	21350	21350	21350	21350	0
11	20250402	190000	346527300	21350	21350	21350	21350	0
12	20250402	185900	346527300	21350	21350	21350	21350	0
13	20250402	185800	346527300	21350	21350	21350	21350	0
14	20250402	185700	346527300	21350	21350	21350	21350	0
15	20250402	185600	346527300	21350	21350	21350	21350	0
16	20250402	185500	346527300	21350	21350	21350	21350	0
17	20250402	185400	346527300	21350	21350	21350	21350	0
18	20250402	185300	346527300	21350	21350	21350	21350	0
19	20250402	185200	346527300	21350	21350	21350	21350	0
20	20250402	185100	346527300	21350	21350	21350	21350	0
21	20250402	185000	346527300	21350	21350	21350	21350	0
22	20250402	184900	346527300	21350	21350	21350	21350	0
23	20250402	184800	346527300	21350	21350	21350	21350	0
24	20250402	184700	346527300	21350	21350	21350	21350	0
25	20250402	184600	346527300	21350	21350	21350	21350	0
26	20250402	184500	346527300	21350	21350	21350	21350	0
27	20250402	184400	346527300	21350	21350	21350	21350	0
28	20250402	184300	346527300	21350	21350	21350	21350	0
29	20250402	184200	346527300	21350	21350	21350	21350	0
30	20250402	184100	346527300	21350	21350	21350	21350	0
31	20250402	184000	346527300	21350	21350	21350	21350	0
32	20250402	183900	346527300	21350	21350	21350	21350	563
33	20250402	183800	346527300	21350	21350	21350	21350	0
34	20250402	183700	346527300	21350	21350	21350	21350	0
35	20250402	183600	346527300	21350	21350	21350	21350	0
36	20250402	183500	346527300	21350	21350	21350	21350	0
37	20250402	183400	346527300	21350	21350	21350	21350	0
38	20250402	183300	346527300	21350	21350	21350	21350	0
39	20250402	183200	346527300	21350	21350	21350	21350	0
40	20250402	183100	346527300	21350	21350	21350	21350	0
41	20250402	183000	346527300	21350	21350	21350	21350	0
42	20250402	182900	346527300	21350	21350	21350	21350	0
43	20250402	182800	346527300	21350	21350	21350	21350	0
44	20250402	182700	346527300	21350	21350	21350	21350	0
45	20250402	182600	346527300	21350	21350	21350	21350	0
46	20250402	182500	346527300	21350	21350	21350	21350	0
47	20250402	182400	346527300	21350	21350	21350	21350	0
48	20250402	182300	346527300	21350	21350	21350	21350	0
49	20250402	182200	346527300	21350	21350	21350	21350	0
50	20250402	182100	346527300	21350	21350	21350	21350	0
51	20250402	182000	346527300	21350	21350	21350	21350	0
52	20250402	181900	346527300	21350	21350	21350	21350	0
53	20250402	181800	346527300	21350	21350	21350	21350	0
54	20250402	181700	346527300	21350	21350	21350	21350	0
55	20250402	181600	346527300	21350	21350	21350	21350	0
56	20250402	181500	346527300	21350	21350	21350	21350	0
57	20250402	181400	346527300	21350	21350	21350	21350	0
58	20250402	181300	346527300	21350	21350	21350	21350	0
59	20250402	181200	346527300	21350	21350	21350	21350	0
60	20250402	181100	346527300	21350	21350	21350	21350	0
61	20250402	181000	346527300	21350	21350	21350	21350	0
62	20250402	180900	346527300	21350	21350	21350	21350	563
63	20250402	180800	346527300	21350	21350	21350	21350	0
64	20250402	180700	346527300	21350	21350	21350	21350	0
65	20250402	180600	346527300	21350	21350	21350	21350	0
66	20250402	180500	346527300	21350	21350	21350	21350	0
67	20250402	180400	346527300	21350	21350	21350	21350	0
68	20250402	180300	346527300	21350	21350	21350	21350	0
69	20250402	180200	346527300	21350	21350	21350	21350	0
70	20250402	180100	346527300	21350	21350	21350	21350	0
71	20250402	180000	346527300	21350	21350	21350	21350	0
72	20250402	175900	346527300	21350	21350	21350	21350	0
73	20250402	175800	346527300	21350	21350	21350	21350	0
74	20250402	175700	346527300	21350	21350	21350	21350	0
75	20250402	175600	346527300	21350	21350	21350	21350	0
76	20250402	175500	346527300	21350	21350	21350	21350	0
77	20250402	175400	346527300	21350	21350	21350	21350	0
78	20250402	175300	346527300	21350	21350	21350	21350	0
79	20250402	175200	346527300	21350	21350	21350	21350	0
80	20250402	175100	346527300	21350	21350	21350	21350	0
81	20250402	175000	346527300	21350	21350	21350	21350	0
82	20250402	174900	346527300	21350	21350	21350	21350	0
83	20250402	174800	346527300	21350	21350	21350	21350	0
84	20250402	174700	346527300	21350	21350	21350	21350	0
85	20250402	174600	346527300	21350	21350	21350	21350	0
86	20250402	174500	346527300	21350	21350	21350	21350	0
87	20250402	174400	346527300	21350	21350	21350	21350	0
88	20250402	174300	346527300	21350	21350	21350	21350	0
89	20250402	174200	346527300	21350	21350	21350	21350	0
90	20250402	174100	346527300	21350	21350	21350	21350	0
91	20250402	174000	346527300	21350	21350	21350	21350	0
92	20250402	173900	346527300	21350	21350	21350	21350	563
93	20250402	173800	346527300	21350	21350	21350	21350	0
94	20250402	173700	346527300	21350	21350	21350	21350	0
95	20250402	173600	346527300	21350	21350	21350	21350	0
96	20250402	173500	346527300	21350	21350	21350	21350	0
97	20250402	173400	346527300	21350	21350	21350	21350	0
98	20250402	173300	346527300	21350	21350	21350	21350	0
99	20250402	173200	346527300	21350	21350	21350	21350	0
100	20250402	173100	346527300	21350	21350	21350	21350	0
101	20250402	173000	346527300	21350	21350	21350	21350	0
102	20250402	172900	346527300	21350	21350	21350	21350	0
103	20250402	172800	346527300	21350	21350	21350	21350	0
104	20250402	172700	346527300	21350	21350	21350	21350	0
105	20250402	172600	346527300	21350	21350	21350	21350	0
106	20250402	172500	346527300	21350	21350	21350	21350	0
107	20250402	172400	346527300	21350	21350	21350	21350	0
108	20250402	172300	346527300	21350	21350	21350	21350	0
109	20250402	172200	346527300	21350	21350	21350	21350	0
110	20250402	172100	346527300	21350	21350	21350	21350	0
111	20250402	172000	346527300	21350	21350	21350	21350	0
112	20250402	171900	346527300	21350	21350	21350	21350	0
113	20250402	171800	346527300	21350	21350	21350	21350	0
114	20250402	171700	346527300	21350	21350	21350	21350	0
115	20250402	171600	346527300	21350	21350	21350	21350	0
116	20250402	171500	346527300	21350	21350	21350	21350	0
117	20250402	171400	346527300	21350	21350	21350	21350	0
118	20250402	171300	346527300	21350	21350	21350	21350	0
119	20250402	171200	346527300	21350	21350	21350	21350	0
120	20250402	171100	346527300	21350	21350	21350	21350	0
121	20250402	171000	346527300	21350	21350	21350	21350	0
122	20250402	170900	346527300	21350	21350	21350	21350	563
123	20250402	170800	346527300	21350	21350	21350	21350	0
124	20250402	170700	346527300	21350	21350	21350	21350	0
125	20250402	170600	346527300	21350	21350	21350	21350	0
126	20250402	170500	346527300	21350	21350	21350	21350	0
127	20250402	170400	346527300	21350	21350	21350	21350	0
128	20250402	170300	346527300	21350	21350	21350	21350	0
129	20250402	170200	346527300	21350	21350	21350	21350	0
130	20250402	170100	346527300	21350	21350	21350	21350	0
131	20250402	170000	346527300	21350	21350	21350	21350	0
132	20250402	165900	346527300	21350	21350	21350	21350	0
133	20250402	165800	346527300	21350	21350	21350	21350	0
134	20250402	165700	346527300	21350	21350	21350	21350	0
135	20250402	165600	346527300	21350	21350	21350	21350	0
136	20250402	165500	346527300	21350	21350	21350	21350	0
137	20250402	165400	346527300	21350	21350	21350	21350	0
138	20250402	165300	346527300	21350	21350	21350	21350	0
139	20250402	165200	346527300	21350	21350	21350	21350	0
140	20250402	165100	346527300	21350	21350	21350	21350	0
141	20250402	165000	346527300	21350	21350	21350	21350	0
142	20250402	164900	346527300	21350	21350	21350	21350	0
143	20250402	164800	346527300	21350	21350	21350	21350	0
144	20250402	164700	346527300	21350	21350	21350	21350	0
145	20250402	164600	346527300	21350	21350	21350	21350	0
146	20250402	164500	346527300	21350	21350	21350	21350	0
147	20250402	164400	346527300	21350	21350	21350	21350	0
148	20250402	164300	346527300	21350	21350	21350	21350	0
149	20250402	164200	346527300	21350	21350	21350	21350	0
150	20250402	164100	346527300	21350	21350	21350	21350	0
151	20250402	164000	346527300	21350	21350	21350	21350	0
152	20250402	163900	346527300	21350	21350	21350	21350	563
153	20250402	163800	346527300	21350	21350	21350	21350	0
154	20250402	163700	346527300	21350	21350	21350	21350	0
155	20250402	163600	346527300	21350	21350	21350	21350	0
156	20250402	163500	346527300	21350	21350	21350	21350	0
157	20250402	163400	346527300	21350	21350	21350	21350	0
158	20250402	163300	346527300	21350	21350	21350	21350	0
159	20250402	163200	346527300	21350	21350	21350	21350	0
160	20250402	163100	346527300	21350	21350	21350	21350	0
161	20250402	163000	346527300	21350	21350	21350	21350	0
162	20250402	162900	346527300	21350	21350	21350	21350	0
163	20250402	162800	346527300	21350	21350	21350	21350	0
164	20250402	162700	346527300	21350	21350	21350	21350	0
165	20250402	162600	346527300	21350	21350	21350	21350	0
166	20250402	162500	346527300	21350	21350	21350	21350	0
167	20250402	162400	346527300	21350	21350	21350	21350	0
168	20250402	162300	346527300	21350	21350	21350	21350	0
169	20250402	162200	346527300	21350	21350	21350	21350	0
170	20250402	162100	346527300	21350	21350	21350	21350	0
171	20250402	162000	346527300	21350	21350	21350	21350	0
172	20250402	161900	346527300	21350	21350	21350	21350	0
173	20250402	161800	346527300	21350	21350	21350	21350	0
174	20250402	161700	346527300	21350	21350	21350	21350	0
175	20250402	161600	346527300	21350	21350	21350	21350	0
176	20250402	161500	346527300	21350	21350	21350	21350	0
177	20250402	161400	346527300	21350	21350	21350	21350	0
178	20250402	161300	346527300	21350	21350	21350	21350	0
179	20250402	161200	346527300	21350	21350	21350	21350	0
180	20250402	161100	346527300	21350	21350	21350	21350	0
181	20250402	161000	346527300	21350	21350	21350	21350	0
182	20250402	160900	346527300	21350	21350	21350	21350	563
183	20250402	160800	346527300	21350	21350	21350	21350	0
184	20250402	160700	346527300	21350	21350	21350	21350	0
185	20250402	160600	346527300	21350	21350	21350	21350	0
186	20250402	160500	346527300	21350	21350	21350	21350	0
187	20250402	160400	346527300	21350	21350	21350	21350	0
188	20250402	160300	346527300	21350	21350	21350	21350	0
189	20250402	160200	346527300	21350	21350	21350	21350	0
190	20250402	160100	346527300	21350	21350	21350	21350	0
191	20250402	160000	346527300	21350	21350	21350	21350	0
192	20250402	155900	346527300	21350	21350	21350	21350	0
193	20250402	155800	346527300	21350	21350	21350	21350	0
194	20250402	155700	346527300	21350	21350	21350	21350	0
195	20250402	155600	346527300	21350	21350	21350	21350	0
196	20250402	155500	346527300	21350	21350	21350	21350	0
197	20250402	155400	346527300	21350	21350	21350	21350	0
198	20250402	155300	346527300	21350	21350	21350	21350	0
199	20250402	155200	346527300	21350	21350	21350	21350	0
200	20250402	155100	346527300	21350	21350	21350	21350	0
201	20250402	155000	346527300	21350	21350	21350	21350	0
202	20250402	154900	346527300	21350	21350	21350	21350	0
203	20250402	154800	346527300	21350	21350	21350	21350	0
204	20250402	154700	346527300	21350	21350	21350	21350	0
205	20250402	154600	346527300	21350	21350	21350	21350	0
206	20250402	154500	346527300	21350	21350	21350	21350	0
207	20250402	154400	346527300	21350	21350	21350	21350	0
208	20250402	154300	346527300	21350	21350	21350	21350	0
209	20250402	154200	346527300	21350	21350	21350	21350	0
210	20250402	154100	346527300	21350	21350	21350	21350	0
211	20250402	154000	346527300	21350	21350	21350	21350	0
212	20250402	153900	346527300	21350	21350	21350	21350	563
213	20250402	153800	346527300	21350	21350	21350	21350	0
214	20250402	153700	346527300	21350	21350	21350	21350	0
215	20250402	153600	346527300	21350	21350	21350	21350	0
216	20250402	153500	346527300	21350	21350	21350	21350	0
217	20250402	153400	346527300	21350	21350	21350	21350	0
218	20250402	153300	346527300	21350	21350	21350	21350	0
219	20250402	153200	346527300	21350	21350	21350	21350	0
220	20250402	153100	346527300	21350	21350	21350	21350	0
221	20250402	153000	346527300	21350	21350	21350	21350	563
222	20250402	152900	334507250	21250	21250	21250	21250	0
223	20250402	152800	334507250	21250	21250	21250	21250	0
224	20250402	152700	334507250	21250	21250	21250	21250	0
225	20250402	152600	334507250	21250	21250	21250	21250	0
226	20250402	152500	334507250	21250	21250	21250	21250	0
227	20250402	152400	334507250	21250	21250	21250	21250	0
228	20250402	152300	334507250	21250	21250	21250	21250	0
229	20250402	152200	334507250	21250	21250	21250	21250	0
230	20250402	152100	334507250	21250	21250	21250	21250	0
231	20250402	152000	334507250	21250	21250	21250	21250	0
232	20250402	151900	334507250	21250	21200	21250	21200	113
233	20250402	151800	332107350	21200	21250	21250	21200	19
234	20250402	151700	331704500	21150	21150	21150	21150	0
235	20250402	151600	331704500	21150	21150	21150	21150	0
236	20250402	151500	331704500	21150	21150	21150	21150	0
237	20250402	151400	331704500	21150	21150	21150	21150	170
238	20250402	151300	328109000	21150	21200	21200	21100	207
239	20250402	151200	323730250	21300	21300	21300	21300	2
240	20250402	151100	323687650	21350	21350	21350	21350	0
241	20250402	151000	323687650	21350	21350	21350	21350	0
242	20250402	150900	323687650	21350	21350	21350	21350	1
243	20250402	150800	323666300	21300	21300	21300	21300	10
244	20250402	150700	323453300	21100	21100	21100	21100	0
245	20250402	150600	323453300	21100	21100	21100	21100	0
246	20250402	150500	323453300	21100	21300	21300	21100	151
247	20250402	150400	320260250	21300	21300	21300	21300	0
248	20250402	150300	320260250	21300	21300	21300	21300	0
249	20250402	150200	320260250	21300	21300	21300	21300	0
250	20250402	150100	320260250	21300	21300	21300	21300	1
251	20250402	150000	320238950	21300	21350	21350	21300	5
252	20250402	145900	320132400	21400	21400	21400	21400	0
253	20250402	145800	320132400	21400	21400	21400	21400	0
254	20250402	145700	320132400	21400	21400	21400	21400	0
255	20250402	145600	320132400	21400	21400	21400	21400	0
256	20250402	145500	320132400	21400	21400	21400	21350	154
257	20250402	145400	316844250	21400	21400	21400	21400	0
258	20250402	145300	316844250	21400	21400	21400	21400	10
259	20250402	145200	316630250	21400	21400	21400	21400	0
260	20250402	145100	316630250	21400	21400	21400	21400	80
261	20250402	145000	314918250	21400	21350	21400	21350	342
262	20250402	144900	307601900	21300	21300	21300	21300	45
263	20250402	144800	306643400	21400	21400	21400	21400	0
264	20250402	144700	306643400	21400	21350	21400	21350	694
265	20250402	144600	291824600	21350	21350	21350	21350	131
266	20250402	144500	289027750	21300	21250	21300	21250	116
267	20250402	144400	286557000	21300	21300	21300	21300	0
268	20250402	144300	286557000	21300	21300	21300	21300	4
269	20250402	144200	286471800	21300	21300	21300	21300	2
270	20250402	144100	286429200	21250	21250	21250	21250	55
271	20250402	144000	285260450	21300	21300	21300	21300	32
272	20250402	143900	284578850	21300	21300	21300	21300	0
273	20250402	143800	284578850	21300	21300	21300	21300	50
274	20250402	143700	283513850	21300	21250	21300	21250	93
275	20250402	143600	281533600	21300	21300	21300	21300	2
276	20250402	143500	281491000	21300	21300	21300	21300	31
277	20250402	143400	280830700	21300	21300	21300	21300	7
278	20250402	143300	280681600	21300	21300	21300	21300	0
279	20250402	143200	280681600	21300	21300	21300	21300	0
280	20250402	143100	280681600	21300	21300	21300	21300	2
281	20250402	143000	280639000	21200	21250	21250	21200	192
282	20250402	142900	276568450	21250	21250	21250	21250	0
283	20250402	142800	276568450	21250	21200	21250	21200	73
284	20250402	142700	275017650	21200	21200	21200	21200	3
285	20250402	142600	274954050	21200	21200	21200	21200	1
286	20250402	142500	274932850	21250	21250	21250	21250	0
287	20250402	142400	274932850	21250	21250	21250	21250	0
288	20250402	142300	274932850	21250	21250	21250	21250	0
289	20250402	142200	274932850	21250	21250	21250	21250	2
290	20250402	142100	274890350	21300	21300	21300	21300	14
291	20250402	142000	274592150	21300	21300	21300	21300	0
292	20250402	141900	274592150	21300	21300	21300	21300	0
293	20250402	141800	274592150	21300	21300	21300	21300	0
294	20250402	141700	274592150	21300	21250	21300	21250	86
295	20250402	141600	272761000	21250	21250	21250	21250	2
296	20250402	141500	272718500	21200	21200	21200	21200	0
297	20250402	141400	272718500	21200	21200	21200	21200	0
298	20250402	141300	272718500	21200	21200	21200	21200	5
299	20250402	141200	272612500	21250	21250	21250	21250	1
300	20250402	141100	272591250	21200	21200	21200	21200	297
301	20250402	141000	266294850	21200	21200	21200	21200	0
302	20250402	140900	266294850	21200	21200	21200	21200	0
303	20250402	140800	266294850	21200	21200	21200	21200	0
304	20250402	140700	266294850	21200	21200	21200	21200	3
305	20250402	140600	266231250	21200	21200	21200	21200	0
306	20250402	140500	266231250	21200	21250	21250	21200	239
307	20250402	140400	261153950	21250	21250	21250	21250	0
308	20250402	140300	261153950	21250	21250	21250	21250	0
309	20250402	140200	261153950	21250	21250	21250	21250	28
310	20250402	140100	260558950	21250	21250	21250	21250	0
311	20250402	140000	260558950	21250	21250	21250	21250	1
312	20250402	135900	260537700	21300	21300	21300	21300	0
313	20250402	135800	260537700	21300	21300	21300	21300	46
314	20250402	135700	259557900	21300	21300	21300	21300	0
315	20250402	135600	259557900	21300	21300	21300	21300	0
316	20250402	135500	259557900	21300	21300	21300	21300	0
317	20250402	135400	259557900	21300	21350	21350	21300	270
318	20250402	135300	253793900	21350	21350	21450	21350	1013
319	20250402	135200	232143300	21350	21350	21350	21350	1
320	20250402	135100	232121950	21300	21300	21300	21300	7
321	20250402	135000	231972850	21300	21300	21300	21300	0
322	20250402	134900	231972850	21300	21300	21300	21300	0
323	20250402	134800	231972850	21300	21300	21300	21300	0
324	20250402	134700	231972850	21300	21300	21300	21300	15
325	20250402	134600	231653350	21300	21300	21300	21300	0
326	20250402	134500	231653350	21300	21300	21300	21300	126
327	20250402	134400	228969550	21300	21300	21300	21300	0
328	20250402	134300	228969550	21300	21300	21300	21300	309
329	20250402	134200	222387850	21300	21300	21300	21300	0
330	20250402	134100	222387850	21300	21300	21300	21300	0
331	20250402	134000	222387850	21300	21300	21300	21300	0
332	20250402	133900	222387850	21300	21300	21300	21300	0
333	20250402	133800	222387850	21300	21300	21300	21300	16
334	20250402	133700	222047050	21350	21350	21350	21350	2
335	20250402	133600	222004350	21350	21350	21350	21350	0
336	20250402	133500	222004350	21350	21350	21350	21350	0
337	20250402	133400	222004350	21350	21350	21350	21350	0
338	20250402	133300	222004350	21350	21300	21350	21300	35
339	20250402	133200	221258600	21300	21300	21300	21300	0
340	20250402	133100	221258600	21300	21300	21300	21300	0
341	20250402	133000	221258600	21300	21300	21300	21300	0
342	20250402	132900	221258600	21300	21300	21300	21300	10
343	20250402	132800	221045600	21300	21300	21300	21300	0
344	20250402	132700	221045600	21300	21300	21300	21300	34
345	20250402	132600	220321400	21300	21300	21300	21300	0
346	20250402	132500	220321400	21300	21300	21300	21300	0
347	20250402	132400	220321400	21300	21300	21300	21300	0
348	20250402	132300	220321400	21300	21300	21300	21300	0
349	20250402	132200	220321400	21300	21300	21300	21300	0
350	20250402	132100	220321400	21300	21300	21300	21300	0
351	20250402	132000	220321400	21300	21300	21300	21300	0
352	20250402	131900	220321400	21300	21300	21300	21300	0
353	20250402	131800	220321400	21300	21300	21300	21300	0
354	20250402	131700	220321400	21300	21300	21300	21300	0
355	20250402	131600	220321400	21300	21300	21300	21300	0
356	20250402	131500	220321400	21300	21300	21300	21300	0
357	20250402	131400	220321400	21300	21300	21300	21300	5
358	20250402	131300	220214900	21350	21350	21350	21350	0
359	20250402	131200	220214900	21350	21350	21350	21350	0
360	20250402	131100	220214900	21350	21350	21350	21350	0
361	20250402	131000	220214900	21350	21350	21350	21350	0
362	20250402	130900	220214900	21350	21350	21350	21350	0
363	20250402	130800	220214900	21350	21350	21350	21350	0
364	20250402	130700	220214900	21350	21350	21350	21350	0
365	20250402	130600	220214900	21350	21350	21350	21350	0
366	20250402	130500	220214900	21350	21350	21350	21350	1
367	20250402	130400	220193550	21350	21350	21350	21350	13
368	20250402	130300	219916000	21300	21300	21300	21300	0
369	20250402	130200	219916000	21300	21300	21300	21300	1
370	20250402	130100	219894700	21400	21400	21400	21400	0
371	20250402	130000	219894700	21400	21400	21400	21400	0
372	20250402	125900	219894700	21400	21300	21400	21300	11
373	20250402	125800	219659950	21400	21350	21400	21350	35
374	20250402	125700	218912600	21350	21350	21350	21350	0
375	20250402	125600	218912600	21350	21250	21400	21250	784
376	20250402	125500	202188250	21200	21200	21200	21200	0
377	20250402	125400	202188250	21200	21200	21200	21200	0
378	20250402	125300	202188250	21200	21250	21250	21200	17
379	20250402	125200	201827500	21250	21250	21250	21250	136
380	20250402	125100	198937500	21250	21250	21250	21250	34
381	20250402	125000	198215000	21250	21250	21250	21250	15
382	20250402	124900	197896250	21250	21250	21250	21250	1
383	20250402	124800	197875000	21250	21250	21250	21250	0
384	20250402	124700	197875000	21250	21250	21250	21250	6
385	20250402	124600	197747500	21250	21250	21250	21250	8
386	20250402	124500	197577500	21250	21200	21250	21200	13
387	20250402	124400	197301700	21250	21250	21250	21250	44
388	20250402	124300	196366700	21250	21250	21250	21250	26
389	20250402	124200	195814200	21250	21250	21250	21250	78
390	20250402	124100	194156700	21250	21250	21250	21250	0
391	20250402	124000	194156700	21250	21250	21250	21250	0
392	20250402	123900	194156700	21250	21250	21250	21250	0
393	20250402	123800	194156700	21250	21200	21250	21200	452
394	20250402	123700	184569250	21200	21200	21200	21200	0
395	20250402	123600	184569250	21200	21200	21200	21200	179
396	20250402	123500	180774450	21250	21250	21250	21250	0
397	20250402	123400	180774450	21250	21250	21250	21250	5
398	20250402	123300	180668200	21250	21250	21250	21250	3
399	20250402	123200	180604450	21250	21250	21250	21250	11
400	20250402	123100	180370700	21250	21250	21250	21250	0
401	20250402	123000	180370700	21250	21250	21250	21250	0
402	20250402	122900	180370700	21250	21250	21250	21250	0
403	20250402	122800	180370700	21250	21250	21250	21250	1
404	20250402	122700	180349450	21300	21300	21300	21300	0
405	20250402	122600	180349450	21300	21300	21300	21300	0
406	20250402	122500	180349450	21300	21300	21300	21300	0
407	20250402	122400	180349450	21300	21300	21300	21300	0
408	20250402	122300	180349450	21300	21250	21300	21250	15
409	20250402	122200	180030400	21300	21300	21300	21300	0
410	20250402	122100	180030400	21300	21300	21300	21300	0
411	20250402	122000	180030400	21300	21300	21300	21300	0
412	20250402	121900	180030400	21300	21300	21300	21300	2
413	20250402	121800	179987800	21300	21300	21300	21300	5
414	20250402	121700	179881300	21300	21300	21300	21300	0
415	20250402	121600	179881300	21300	21300	21300	21300	0
416	20250402	121500	179881300	21300	21300	21300	21300	0
417	20250402	121400	179881300	21300	21300	21300	21300	12
418	20250402	121300	179625700	21250	21250	21250	21250	14
419	20250402	121200	179328200	21250	21250	21250	21250	0
420	20250402	121100	179328200	21250	21250	21250	21250	5
421	20250402	121000	179221950	21300	21300	21300	21300	2
422	20250402	120900	179179350	21300	21300	21300	21300	6
423	20250402	120800	179051550	21300	21300	21300	21300	1
424	20250402	120700	179030250	21300	21300	21300	21300	0
425	20250402	120600	179030250	21300	21300	21300	21300	0
426	20250402	120500	179030250	21300	21300	21300	21300	35
427	20250402	120400	178284750	21300	21300	21300	21300	1
428	20250402	120300	178263450	21200	21300	21300	21200	7
429	20250402	120200	178114850	21250	21250	21250	21250	0
430	20250402	120100	178114850	21250	21250	21250	21250	0
431	20250402	120000	178114850	21250	21250	21250	21250	0
432	20250402	115900	178114850	21250	21250	21250	21250	5
433	20250402	115800	178008600	21250	21250	21250	21250	194
434	20250402	115700	173886100	21250	21250	21250	21250	0
435	20250402	115600	173886100	21250	21250	21250	21250	7
436	20250402	115500	173737350	21250	21200	21250	21200	15
437	20250402	115400	173418650	21250	21250	21250	21250	2
438	20250402	115300	173376150	21250	21250	21250	21250	0
439	20250402	115200	173376150	21250	21250	21250	21250	0
440	20250402	115100	173376150	21250	21250	21250	21250	8
441	20250402	115000	173206150	21250	21250	21250	21250	18
442	20250402	114900	172823650	21250	21250	21250	21250	0
443	20250402	114800	172823650	21250	21250	21250	21250	0
444	20250402	114700	172823650	21250	21250	21250	21250	2
445	20250402	114600	172781150	21250	21200	21250	21200	48
446	20250402	114500	171762650	21250	21250	21250	21250	14
447	20250402	114400	171465150	21200	21200	21200	21200	1
448	20250402	114300	171443950	21250	21250	21250	21250	0
449	20250402	114200	171443950	21250	21250	21250	21250	27
450	20250402	114100	170870200	21250	21225	21250	21200	101
451	20250402	114000	168724400	21200	21200	21200	21200	0
452	20250402	113900	168724400	21200	21200	21200	21200	10
453	20250402	113800	168512400	21200	21200	21200	21200	0
454	20250402	113700	168512400	21200	21200	21200	21200	141
455	20250402	113600	165523200	21150	21150	21150	21150	0
456	20250402	113500	165523200	21150	21150	21150	21150	40
457	20250402	113400	164677200	21200	21200	21200	21200	0
458	20250402	113300	164677200	21200	21200	21200	21200	0
459	20250402	113200	164677200	21200	21200	21200	21200	2
460	20250402	113100	164634800	21200	21200	21200	21200	120
461	20250402	113000	162090800	21200	21200	21200	21200	1
462	20250402	112900	162069600	21200	21200	21200	21200	1
463	20250402	112800	162048400	21200	21200	21200	21200	59
464	20250402	112700	160797600	21200	21200	21200	21200	0
465	20250402	112600	160797600	21200	21200	21200	21200	1
466	20250402	112500	160776400	21200	21200	21200	21200	2
467	20250402	112400	160734000	21200	21200	21200	21200	1
468	20250402	112300	160712800	21200	21200	21200	21200	0
469	20250402	112200	160712800	21200	21150	21200	21150	3
470	20250402	112100	160649250	21150	21200	21200	21150	2
471	20250402	112000	160606900	21200	21200	21200	21150	24
472	20250402	111900	160098650	21150	21150	21150	21150	1
473	20250402	111800	160077500	21200	21200	21200	21200	6
474	20250402	111700	159950300	21150	21150	21150	21150	5
475	20250402	111600	159844550	21200	21200	21200	21150	32
476	20250402	111500	159166650	21150	21150	21150	21150	5
477	20250402	111400	159060900	21150	21150	21150	21150	0
478	20250402	111300	159060900	21150	21150	21150	21150	108
479	20250402	111200	156776700	21150	21150	21150	21150	0
480	20250402	111100	156776700	21150	21150	21150	21150	1
481	20250402	111000	156755550	21150	21150	21150	21150	2
482	20250402	110900	156713250	21150	21150	21150	21150	0
483	20250402	110800	156713250	21150	21150	21150	21150	0
484	20250402	110700	156713250	21150	21150	21150	21150	0
485	20250402	110600	156713250	21150	21150	21150	21150	0
486	20250402	110500	156713250	21150	21150	21150	21150	0
487	20250402	110400	156713250	21150	21150	21150	21150	0
488	20250402	110300	156713250	21150	21150	21150	21150	0
489	20250402	110200	156713250	21150	21150	21150	21150	38
490	20250402	110100	155909550	21150	21150	21150	21150	22
491	20250402	110000	155444250	21150	21150	21150	21150	0
492	20250402	105900	155444250	21150	21200	21200	21150	621
493	20250402	105800	142281250	21100	21100	21100	21100	0
494	20250402	105700	142281250	21100	21100	21100	21100	0
495	20250402	105600	142281250	21100	21200	21200	21100	133
496	20250402	105500	139462850	21150	21100	21150	21100	354
497	20250402	105400	131989400	20900	20900	20900	20900	0
498	20250402	105300	131989400	20900	20900	20900	20900	0
499	20250402	105200	131989400	20900	21100	21100	20900	745
500	20250402	105100	116362000	21100	21100	21100	21100	93
501	20250402	105000	114399700	21100	21100	21100	21100	0
502	20250402	104900	114399700	21100	21100	21100	21100	0
503	20250402	104800	114399700	21100	21100	21100	21100	0
504	20250402	104700	114399700	21100	21050	21100	21050	358
505	20250402	104600	106847400	21050	21050	21050	21050	0
506	20250402	104500	106847400	21050	21050	21050	21050	0
507	20250402	104400	106847400	21050	21050	21050	21050	39
508	20250402	104300	106026450	21100	21050	21100	21050	734
509	20250402	104200	90574050	21100	21100	21100	21100	0
510	20250402	104100	90574050	21100	21100	21100	21100	5
511	20250402	104000	90468550	21150	21150	21150	21150	0
512	20250402	103900	90468550	21150	21150	21150	21150	0
513	20250402	103800	90468550	21150	21150	21150	21150	140
514	20250402	103700	87507550	21150	21150	21150	21150	192
515	20250402	103600	83446750	21050	21050	21050	21050	48
516	20250402	103500	82436350	21100	21100	21100	21100	0
517	20250402	103400	82436350	21100	21100	21100	21100	0
518	20250402	103300	82436350	21100	21100	21100	21100	4
519	20250402	103200	82351950	21050	21050	21050	21050	0
520	20250402	103100	82351950	21050	21050	21050	21050	0
521	20250402	103000	82351950	21050	21050	21050	21050	0
522	20250402	102900	82351950	21050	21050	21050	21050	0
523	20250402	102800	82351950	21050	21100	21150	21050	253
524	20250402	102700	77023300	21150	21100	21150	21100	18
525	20250402	102600	76643450	21100	21100	21100	21100	0
526	20250402	102500	76643450	21100	21100	21100	21100	0
527	20250402	102400	76643450	21100	21000	21150	21000	357
528	20250402	102300	69120150	21050	21050	21050	21050	0
529	20250402	102200	69120150	21050	21050	21050	21050	0
530	20250402	102100	69120150	21050	21050	21050	21050	29
531	20250402	102000	68509700	21050	21050	21050	21050	1
532	20250402	101900	68488650	21050	21050	21050	21050	0
533	20250402	101800	68488650	21050	21050	21050	21050	0
534	20250402	101700	68488650	21050	21000	21050	21000	166
535	20250402	101600	65001250	21000	21050	21050	21000	47
536	20250402	101500	64012350	21000	21000	21050	21000	121
537	20250402	101400	61470150	21000	21000	21000	21000	0
538	20250402	101300	61470150	21000	20950	21000	20950	46
539	20250402	101200	60506100	20950	20950	20950	20950	1
540	20250402	101100	60485150	20950	20950	20950	20950	1
541	20250402	101000	60464200	20950	20950	20950	20950	0
542	20250402	100900	60464200	20950	20950	20950	20950	1
543	20250402	100800	60443250	21000	21000	21000	21000	0
544	20250402	100700	60443250	21000	21000	21000	21000	1
545	20250402	100600	60422250	21000	21000	21000	21000	5
546	20250402	100500	60317250	21000	21000	21000	21000	0
547	20250402	100400	60317250	21000	21000	21000	21000	0
548	20250402	100300	60317250	21000	21000	21000	21000	0
549	20250402	100200	60317250	21000	21000	21000	21000	0
550	20250402	100100	60317250	21000	21000	21000	21000	0
551	20250402	100000	60317250	21000	21000	21000	21000	0
552	20250402	095900	60317250	21000	21000	21000	21000	0
553	20250402	095800	60317250	21000	21000	21000	21000	0
554	20250402	095700	60317250	21000	21000	21000	21000	1
555	20250402	095600	60296250	20950	21000	21000	20950	2
556	20250402	095500	60254300	21050	21050	21050	21050	0
557	20250402	095400	60254300	21050	21050	21050	21050	1
558	20250402	095300	60233250	21050	21050	21050	21050	0
559	20250402	095200	60233250	21050	21050	21050	21050	0
560	20250402	095100	60233250	21050	21050	21050	21050	0
561	20250402	095000	60233250	21050	21050	21050	21050	0
562	20250402	094900	60233250	21050	21050	21050	21050	0
563	20250402	094800	60233250	21050	21050	21050	21050	0
564	20250402	094700	60233250	21050	21050	21050	21050	0
565	20250402	094600	60233250	21050	21050	21050	21050	0
566	20250402	094500	60233250	21050	21050	21050	21050	1
567	20250402	094400	60212200	21050	20900	21050	20900	46
568	20250402	094300	59250350	21050	20950	21050	20900	150
569	20250402	094200	56107400	21000	20950	21050	20900	248
570	20250402	094100	50912650	21050	21000	21050	20950	86
571	20250402	094000	49107150	21050	21050	21050	21050	0
572	20250402	093900	49107150	21050	21050	21050	21050	28
573	20250402	093800	48517750	21050	21050	21050	21050	0
574	20250402	093700	48517750	21050	21050	21050	21050	50
575	20250402	093600	47465250	21050	21050	21050	21050	2
576	20250402	093500	47423150	21050	21050	21050	21050	0
577	20250402	093400	47423150	21050	21050	21050	21050	0
578	20250402	093300	47423150	21050	21050	21050	21050	0
579	20250402	093200	47423150	21050	21050	21050	21050	0
580	20250402	093100	47423150	21050	21050	21050	21050	4
581	20250402	093000	47338950	21050	21050	21050	21050	87
582	20250402	092900	45507600	21050	21050	21050	21050	7
583	20250402	092800	45360250	21050	21100	21100	21000	47
584	20250402	092700	44369850	21050	21050	21050	21050	0
585	20250402	092600	44369850	21050	21050	21050	21050	0
586	20250402	092500	44369850	21050	21050	21050	21050	0
587	20250402	092400	44369850	21050	20950	21050	20900	1019
588	20250402	092300	22972050	21000	21000	21000	21000	0
589	20250402	092200	22972050	21000	21000	21000	21000	2
590	20250402	092100	22930050	21000	21000	21000	21000	4
591	20250402	092000	22846050	21000	21000	21000	21000	3
592	20250402	091900	22783050	21000	21000	21000	21000	1
593	20250402	091800	22762050	20900	20900	20900	20900	1
594	20250402	091700	22741150	21000	21000	21000	21000	0
595	20250402	091600	22741150	21000	20950	21000	20950	55
596	20250402	091500	21588350	21000	21000	21000	21000	40
597	20250402	091400	20748350	20950	20950	21000	20925	117
598	20250402	091300	18297050	21000	21000	21000	21000	6
599	20250402	091200	18171050	21000	21000	21000	21000	0
600	20250402	091100	18171050	21000	21000	21000	21000	0
601	20250402	091000	18171050	21000	21000	21000	21000	20
602	20250402	090900	17751050	21000	21000	21000	21000	26
603	20250402	090800	17205050	21050	21050	21100	21000	242
604	20250402	090700	12112750	21050	21050	21050	21050	22
605	20250402	090600	11649650	21050	21050	21050	21050	0
606	20250402	090500	11649650	21050	21050	21050	21050	0
607	20250402	090400	11649650	21050	21100	21100	21050	269
608	20250402	090300	5984000	21100	20950	21150	20950	171
609	20250402	090200	2388100	21000	21000	21000	20900	109
610	20250402	090100	105000	21000	21000	21000	21000	0
611	20250402	090000	105000	21000	21000	21000	21000	5