KissMeData/064960/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192500	2553058850	27050	27050	27050	27050	618
3	20250403	192400	2553058850	27050	27050	27050	27050	0
4	20250403	192300	2553058850	27050	27050	27050	27050	0
5	20250403	192200	2553058850	27050	27050	27050	27050	0
6	20250403	192100	2553058850	27050	27050	27050	27050	0
7	20250403	192000	2553058850	27050	27050	27050	27050	0
8	20250403	191900	2553058850	27050	27050	27050	27050	0
9	20250403	191800	2553058850	27050	27050	27050	27050	0
10	20250403	191700	2553058850	27050	27050	27050	27050	0
11	20250403	191600	2553058850	27050	27050	27050	27050	0
12	20250403	191500	2553058850	27050	27050	27050	27050	0
13	20250403	191400	2553058850	27050	27050	27050	27050	0
14	20250403	191300	2553058850	27050	27050	27050	27050	0
15	20250403	191200	2553058850	27050	27050	27050	27050	0
16	20250403	191100	2553058850	27050	27050	27050	27050	0
17	20250403	191000	2553058850	27050	27050	27050	27050	0
18	20250403	190900	2553058850	27050	27050	27050	27050	0
19	20250403	190800	2553058850	27050	27050	27050	27050	0
20	20250403	190700	2553058850	27050	27050	27050	27050	0
21	20250403	190600	2553058850	27050	27050	27050	27050	0
22	20250403	190500	2553058850	27050	27050	27050	27050	0
23	20250403	190400	2553058850	27050	27050	27050	27050	0
24	20250403	190300	2553058850	27050	27050	27050	27050	0
25	20250403	190200	2553058850	27050	27050	27050	27050	0
26	20250403	190100	2553058850	27050	27050	27050	27050	0
27	20250403	190000	2553058850	27050	27050	27050	27050	0
28	20250403	185900	2553058850	27050	27050	27050	27050	0
29	20250403	185800	2553058850	27050	27050	27050	27050	0
30	20250403	185700	2553058850	27050	27050	27050	27050	0
31	20250403	185600	2553058850	27050	27050	27050	27050	0
32	20250403	185500	2553058850	27050	27050	27050	27050	618
33	20250403	185400	2553058850	27050	27050	27050	27050	0
34	20250403	185300	2553058850	27050	27050	27050	27050	0
35	20250403	185200	2553058850	27050	27050	27050	27050	0
36	20250403	185100	2553058850	27050	27050	27050	27050	0
37	20250403	185000	2553058850	27050	27050	27050	27050	0
38	20250403	184900	2553058850	27050	27050	27050	27050	0
39	20250403	184800	2553058850	27050	27050	27050	27050	0
40	20250403	184700	2553058850	27050	27050	27050	27050	0
41	20250403	184600	2553058850	27050	27050	27050	27050	0
42	20250403	184500	2553058850	27050	27050	27050	27050	0
43	20250403	184400	2553058850	27050	27050	27050	27050	0
44	20250403	184300	2553058850	27050	27050	27050	27050	0
45	20250403	184200	2553058850	27050	27050	27050	27050	0
46	20250403	184100	2553058850	27050	27050	27050	27050	0
47	20250403	184000	2553058850	27050	27050	27050	27050	0
48	20250403	183900	2553058850	27050	27050	27050	27050	0
49	20250403	183800	2553058850	27050	27050	27050	27050	0
50	20250403	183700	2553058850	27050	27050	27050	27050	0
51	20250403	183600	2553058850	27050	27050	27050	27050	0
52	20250403	183500	2553058850	27050	27050	27050	27050	0
53	20250403	183400	2553058850	27050	27050	27050	27050	0
54	20250403	183300	2553058850	27050	27050	27050	27050	0
55	20250403	183200	2553058850	27050	27050	27050	27050	0
56	20250403	183100	2553058850	27050	27050	27050	27050	0
57	20250403	183000	2553058850	27050	27050	27050	27050	0
58	20250403	182900	2553058850	27050	27050	27050	27050	0
59	20250403	182800	2553058850	27050	27050	27050	27050	0
60	20250403	182700	2553058850	27050	27050	27050	27050	0
61	20250403	182600	2553058850	27050	27050	27050	27050	0
62	20250403	182500	2553058850	27050	27050	27050	27050	618
63	20250403	182400	2553058850	27050	27050	27050	27050	0
64	20250403	182300	2553058850	27050	27050	27050	27050	0
65	20250403	182200	2553058850	27050	27050	27050	27050	0
66	20250403	182100	2553058850	27050	27050	27050	27050	0
67	20250403	182000	2553058850	27050	27050	27050	27050	0
68	20250403	181900	2553058850	27050	27050	27050	27050	0
69	20250403	181800	2553058850	27050	27050	27050	27050	0
70	20250403	181700	2553058850	27050	27050	27050	27050	0
71	20250403	181600	2553058850	27050	27050	27050	27050	0
72	20250403	181500	2553058850	27050	27050	27050	27050	0
73	20250403	181400	2553058850	27050	27050	27050	27050	0
74	20250403	181300	2553058850	27050	27050	27050	27050	0
75	20250403	181200	2553058850	27050	27050	27050	27050	0
76	20250403	181100	2553058850	27050	27050	27050	27050	0
77	20250403	181000	2553058850	27050	27050	27050	27050	0
78	20250403	180900	2553058850	27050	27050	27050	27050	0
79	20250403	180800	2553058850	27050	27050	27050	27050	0
80	20250403	180700	2553058850	27050	27050	27050	27050	0
81	20250403	180600	2553058850	27050	27050	27050	27050	0
82	20250403	180500	2553058850	27050	27050	27050	27050	0
83	20250403	180400	2553058850	27050	27050	27050	27050	0
84	20250403	180300	2553058850	27050	27050	27050	27050	0
85	20250403	180200	2553058850	27050	27050	27050	27050	0
86	20250403	180100	2553058850	27050	27050	27050	27050	0
87	20250403	180000	2553058850	27050	27050	27050	27050	0
88	20250403	175900	2553058850	27050	27050	27050	27050	0
89	20250403	175800	2553058850	27050	27050	27050	27050	0
90	20250403	175700	2553058850	27050	27050	27050	27050	0
91	20250403	175600	2553058850	27050	27050	27050	27050	0
92	20250403	175500	2553058850	27050	27050	27050	27050	618
93	20250403	175400	2553058850	27050	27050	27050	27050	0
94	20250403	175300	2553058850	27050	27050	27050	27050	0
95	20250403	175200	2553058850	27050	27050	27050	27050	0
96	20250403	175100	2553058850	27050	27050	27050	27050	0
97	20250403	175000	2553058850	27050	27050	27050	27050	0
98	20250403	174900	2553058850	27050	27050	27050	27050	0
99	20250403	174800	2553058850	27050	27050	27050	27050	0
100	20250403	174700	2553058850	27050	27050	27050	27050	0
101	20250403	174600	2553058850	27050	27050	27050	27050	0
102	20250403	174500	2553058850	27050	27050	27050	27050	0
103	20250403	174400	2553058850	27050	27050	27050	27050	0
104	20250403	174300	2553058850	27050	27050	27050	27050	0
105	20250403	174200	2553058850	27050	27050	27050	27050	0
106	20250403	174100	2553058850	27050	27050	27050	27050	0
107	20250403	174000	2553058850	27050	27050	27050	27050	0
108	20250403	173900	2553058850	27050	27050	27050	27050	0
109	20250403	173800	2553058850	27050	27050	27050	27050	0
110	20250403	173700	2553058850	27050	27050	27050	27050	0
111	20250403	173600	2553058850	27050	27050	27050	27050	0
112	20250403	173500	2553058850	27050	27050	27050	27050	0
113	20250403	173400	2553058850	27050	27050	27050	27050	0
114	20250403	173300	2553058850	27050	27050	27050	27050	0
115	20250403	173200	2553058850	27050	27050	27050	27050	0
116	20250403	173100	2553058850	27050	27050	27050	27050	0
117	20250403	173000	2553058850	27050	27050	27050	27050	0
118	20250403	172900	2553058850	27050	27050	27050	27050	0
119	20250403	172800	2553058850	27050	27050	27050	27050	0
120	20250403	172700	2553058850	27050	27050	27050	27050	0
121	20250403	172600	2553058850	27050	27050	27050	27050	0
122	20250403	172500	2553058850	27050	27050	27050	27050	618
123	20250403	172400	2553058850	27050	27050	27050	27050	0
124	20250403	172300	2553058850	27050	27050	27050	27050	0
125	20250403	172200	2553058850	27050	27050	27050	27050	0
126	20250403	172100	2553058850	27050	27050	27050	27050	0
127	20250403	172000	2553058850	27050	27050	27050	27050	0
128	20250403	171900	2553058850	27050	27050	27050	27050	0
129	20250403	171800	2553058850	27050	27050	27050	27050	0
130	20250403	171700	2553058850	27050	27050	27050	27050	0
131	20250403	171600	2553058850	27050	27050	27050	27050	0
132	20250403	171500	2553058850	27050	27050	27050	27050	0
133	20250403	171400	2553058850	27050	27050	27050	27050	0
134	20250403	171300	2553058850	27050	27050	27050	27050	0
135	20250403	171200	2553058850	27050	27050	27050	27050	0
136	20250403	171100	2553058850	27050	27050	27050	27050	0
137	20250403	171000	2553058850	27050	27050	27050	27050	0
138	20250403	170900	2553058850	27050	27050	27050	27050	0
139	20250403	170800	2553058850	27050	27050	27050	27050	0
140	20250403	170700	2553058850	27050	27050	27050	27050	0
141	20250403	170600	2553058850	27050	27050	27050	27050	0
142	20250403	170500	2553058850	27050	27050	27050	27050	0
143	20250403	170400	2553058850	27050	27050	27050	27050	0
144	20250403	170300	2553058850	27050	27050	27050	27050	0
145	20250403	170200	2553058850	27050	27050	27050	27050	0
146	20250403	170100	2553058850	27050	27050	27050	27050	0
147	20250403	170000	2553058850	27050	27050	27050	27050	0
148	20250403	165900	2553058850	27050	27050	27050	27050	0
149	20250403	165800	2553058850	27050	27050	27050	27050	0
150	20250403	165700	2553058850	27050	27050	27050	27050	0
151	20250403	165600	2553058850	27050	27050	27050	27050	0
152	20250403	165500	2553058850	27050	27050	27050	27050	618
153	20250403	165400	2553058850	27050	27050	27050	27050	0
154	20250403	165300	2553058850	27050	27050	27050	27050	0
155	20250403	165200	2553058850	27050	27050	27050	27050	0
156	20250403	165100	2553058850	27050	27050	27050	27050	0
157	20250403	165000	2553058850	27050	27050	27050	27050	0
158	20250403	164900	2553058850	27050	27050	27050	27050	0
159	20250403	164800	2553058850	27050	27050	27050	27050	0
160	20250403	164700	2553058850	27050	27050	27050	27050	0
161	20250403	164600	2553058850	27050	27050	27050	27050	0
162	20250403	164500	2553058850	27050	27050	27050	27050	0
163	20250403	164400	2553058850	27050	27050	27050	27050	0
164	20250403	164300	2553058850	27050	27050	27050	27050	0
165	20250403	164200	2553058850	27050	27050	27050	27050	0
166	20250403	164100	2553058850	27050	27050	27050	27050	0
167	20250403	164000	2553058850	27050	27050	27050	27050	0
168	20250403	163900	2553058850	27050	27050	27050	27050	0
169	20250403	163800	2553058850	27050	27050	27050	27050	0
170	20250403	163700	2553058850	27050	27050	27050	27050	0
171	20250403	163600	2553058850	27050	27050	27050	27050	0
172	20250403	163500	2553058850	27050	27050	27050	27050	0
173	20250403	163400	2553058850	27050	27050	27050	27050	0
174	20250403	163300	2553058850	27050	27050	27050	27050	0
175	20250403	163200	2553058850	27050	27050	27050	27050	0
176	20250403	163100	2553058850	27050	27050	27050	27050	0
177	20250403	163000	2553058850	27050	27050	27050	27050	0
178	20250403	162900	2553058850	27050	27050	27050	27050	0
179	20250403	162800	2553058850	27050	27050	27050	27050	0
180	20250403	162700	2553058850	27050	27050	27050	27050	0
181	20250403	162600	2553058850	27050	27050	27050	27050	0
182	20250403	162500	2553058850	27050	27050	27050	27050	618
183	20250403	162400	2553058850	27050	27050	27050	27050	0
184	20250403	162300	2553058850	27050	27050	27050	27050	0
185	20250403	162200	2553058850	27050	27050	27050	27050	0
186	20250403	162100	2553058850	27050	27050	27050	27050	0
187	20250403	162000	2553058850	27050	27050	27050	27050	0
188	20250403	161900	2553058850	27050	27050	27050	27050	0
189	20250403	161800	2553058850	27050	27050	27050	27050	0
190	20250403	161700	2553058850	27050	27050	27050	27050	0
191	20250403	161600	2553058850	27050	27050	27050	27050	0
192	20250403	161500	2553058850	27050	27050	27050	27050	0
193	20250403	161400	2553058850	27050	27050	27050	27050	0
194	20250403	161300	2553058850	27050	27050	27050	27050	0
195	20250403	161200	2553058850	27050	27050	27050	27050	0
196	20250403	161100	2553058850	27050	27050	27050	27050	0
197	20250403	161000	2553058850	27050	27050	27050	27050	0
198	20250403	160900	2553058850	27050	27050	27050	27050	0
199	20250403	160800	2553058850	27050	27050	27050	27050	0
200	20250403	160700	2553058850	27050	27050	27050	27050	0
201	20250403	160600	2553058850	27050	27050	27050	27050	0
202	20250403	160500	2553058850	27050	27050	27050	27050	0
203	20250403	160400	2553058850	27050	27050	27050	27050	0
204	20250403	160300	2553058850	27050	27050	27050	27050	0
205	20250403	160200	2553058850	27050	27050	27050	27050	0
206	20250403	160100	2553058850	27050	27050	27050	27050	0
207	20250403	160000	2553058850	27050	27050	27050	27050	0
208	20250403	155900	2553058850	27050	27050	27050	27050	0
209	20250403	155800	2553058850	27050	27050	27050	27050	0
210	20250403	155700	2553058850	27050	27050	27050	27050	0
211	20250403	155600	2553058850	27050	27050	27050	27050	0
212	20250403	155500	2553058850	27050	27050	27050	27050	618
213	20250403	155400	2553058850	27050	27050	27050	27050	0
214	20250403	155300	2553058850	27050	27050	27050	27050	0
215	20250403	155200	2553058850	27050	27050	27050	27050	0
216	20250403	155100	2553058850	27050	27050	27050	27050	0
217	20250403	155000	2553058850	27050	27050	27050	27050	0
218	20250403	154900	2553058850	27050	27050	27050	27050	0
219	20250403	154800	2553058850	27050	27050	27050	27050	0
220	20250403	154700	2553058850	27050	27050	27050	27050	0
221	20250403	154600	2553058850	27050	27050	27050	27050	0
222	20250403	154500	2553058850	27050	27050	27050	27050	0
223	20250403	154400	2553058850	27050	27050	27050	27050	0
224	20250403	154300	2553058850	27050	27050	27050	27050	0
225	20250403	154200	2553058850	27050	27050	27050	27050	0
226	20250403	154100	2553058850	27050	27050	27050	27050	0
227	20250403	154000	2553058850	27050	27050	27050	27050	0
228	20250403	153900	2553058850	27050	27050	27050	27050	0
229	20250403	153800	2553058850	27050	27050	27050	27050	0
230	20250403	153700	2553058850	27050	27050	27050	27050	0
231	20250403	153600	2553058850	27050	27050	27050	27050	0
232	20250403	153500	2553058850	27050	27050	27050	27050	0
233	20250403	153400	2553058850	27050	27050	27050	27050	0
234	20250403	153300	2553058850	27050	27050	27050	27050	0
235	20250403	153200	2553058850	27050	27050	27050	27050	0
236	20250403	153100	2553058850	27050	27050	27050	27050	0
237	20250403	153000	2553058850	27050	27050	27050	27050	618
238	20250403	152900	2536341950	27100	27100	27100	27100	0
239	20250403	152800	2536341950	27100	27100	27100	27100	0
240	20250403	152700	2536341950	27100	27100	27100	27100	0
241	20250403	152600	2536341950	27100	27100	27100	27100	0
242	20250403	152500	2536341950	27100	27100	27100	27100	0
243	20250403	152400	2536341950	27100	27100	27100	27100	0
244	20250403	152300	2536341950	27100	27100	27100	27100	0
245	20250403	152200	2536341950	27100	27100	27100	27100	0
246	20250403	152100	2536341950	27100	27100	27100	27100	0
247	20250403	152000	2536341950	27100	27100	27100	27100	0
248	20250403	151900	2536341950	27100	27200	27300	27100	378
249	20250403	151800	2526087300	27250	27250	27300	27250	126
250	20250403	151700	2522649650	27250	27300	27350	27250	149
251	20250403	151600	2518581600	27300	27300	27300	27300	4
252	20250403	151500	2518472400	27300	27300	27300	27300	198
253	20250403	151400	2513067000	27300	27300	27300	27300	21
254	20250403	151300	2512493700	27300	27275	27300	27275	183
255	20250403	151200	2507497825	27300	27300	27300	27300	13
256	20250403	151100	2507142925	27300	27300	27300	27300	217
257	20250403	151000	2501218825	27300	27325	27350	27300	266
258	20250403	150900	2493954625	27350	27350	27350	27350	163
259	20250403	150800	2489496575	27300	27300	27300	27300	53
260	20250403	150700	2488049675	27300	27300	27300	27300	169
261	20250403	150600	2483435975	27250	27300	27300	27250	104
262	20250403	150500	2480596975	27250	27250	27250	27250	190
263	20250403	150400	2475419475	27250	27300	27300	27250	198
264	20250403	150300	2470018975	27300	27250	27300	27250	108
265	20250403	150200	2467070925	27300	27300	27300	27300	15
266	20250403	150100	2466661425	27300	27300	27300	27300	66
267	20250403	150000	2464859625	27350	27350	27350	27350	0
268	20250403	145900	2464859625	27350	27300	27350	27250	250
269	20250403	145800	2458036175	27300	27300	27300	27250	239
270	20250403	145700	2451512325	27300	27300	27300	27250	132
271	20250403	145600	2447911325	27250	27350	27350	27250	453
272	20250403	145500	2435544275	27350	27300	27350	27300	135
273	20250403	145400	2431853425	27350	27350	27350	27300	42
274	20250403	145300	2430705625	27350	27300	27350	27300	122
275	20250403	145200	2427369875	27350	27300	27350	27300	500
276	20250403	145100	2413719425	27250	27250	27300	27250	183
277	20250403	145000	2408728125	27250	27250	27300	27250	56
278	20250403	144900	2407201825	27300	27250	27300	27250	61
279	20250403	144800	2405539425	27300	27300	27300	27200	703
280	20250403	144700	2386381875	27300	27300	27300	27250	93
281	20250403	144600	2383844025	27250	27250	27300	27250	57
282	20250403	144500	2382290575	27250	27350	27350	27250	133
283	20250403	144400	2378660525	27200	27400	27400	27200	2135
284	20250403	144300	2320324875	27400	27350	27400	27350	145
285	20250403	144200	2316355375	27400	27350	27400	27350	50
286	20250403	144100	2314987175	27350	27400	27400	27350	106
287	20250403	144000	2312083475	27400	27350	27400	27350	115
288	20250403	143900	2308937525	27350	27300	27350	27300	67
289	20250403	143800	2307107875	27300	27300	27300	27250	162
290	20250403	143700	2302686175	27300	27300	27300	27250	123
291	20250403	143600	2299330325	27300	27250	27300	27250	38
292	20250403	143500	2298294575	27300	27250	27300	27250	110
293	20250403	143400	2295292375	27300	27300	27300	27250	127
294	20250403	143300	2291829775	27300	27250	27300	27250	95
295	20250403	143200	2289237025	27300	27300	27300	27300	206
296	20250403	143100	2283613225	27250	27250	27300	27250	235
297	20250403	143000	2277202775	27250	27250	27300	27250	110
298	20250403	142900	2274205025	27300	27300	27300	27250	149
299	20250403	142800	2270140975	27250	27250	27300	27250	184
300	20250403	142700	2265126775	27250	27250	27300	27250	213
301	20250403	142600	2259318025	27250	27350	27350	27250	587
302	20250403	142500	2243295925	27300	27400	27400	27300	108
303	20250403	142400	2240343475	27400	27350	27400	27350	611
304	20250403	142300	2223631425	27300	27300	27350	27300	94
305	20250403	142200	2221061575	27350	27300	27350	27300	21
306	20250403	142100	2220487975	27300	27350	27350	27300	170
307	20250403	142000	2215842575	27300	27350	27350	27300	22
308	20250403	141900	2215241325	27350	27500	27500	27350	921
309	20250403	141800	2189964075	27450	27500	27500	27450	50
310	20250403	141700	2188591225	27500	27500	27600	27450	1640
311	20250403	141600	2143486575	27500	27450	27500	27450	359
312	20250403	141500	2133618025	27500	27500	27550	27450	88
313	20250403	141400	2131195225	27500	27500	27550	27500	752
314	20250403	141300	2110513975	27550	27550	27550	27500	107
315	20250403	141200	2107566575	27500	27500	27550	27500	59
316	20250403	141100	2105943825	27500	27500	27550	27500	332
317	20250403	141000	2096813625	27450	27450	27500	27450	692
318	20250403	140900	2077794775	27500	27500	27500	27400	4588
319	20250403	140800	1951722925	27500	27500	27550	27500	104
320	20250403	140700	1948862175	27500	27500	27550	27500	119
321	20250403	140600	1945584725	27500	27500	27550	27500	115
322	20250403	140500	1942421975	27550	27550	27550	27500	85
323	20250403	140400	1940080725	27500	27550	27550	27500	77
324	20250403	140300	1937962025	27550	27550	27550	27550	88
325	20250403	140200	1935537625	27500	27500	27550	27500	1438
326	20250403	140100	1895974825	27500	27500	27550	27350	1142
327	20250403	140000	1864601725	27550	27550	27550	27500	121
328	20250403	135900	1861272775	27500	27550	27550	27500	632
329	20250403	135800	1843889225	27550	27500	27550	27500	74
330	20250403	135700	1841851525	27550	27500	27550	27500	143
331	20250403	135600	1837917875	27500	27500	27500	27450	475
332	20250403	135500	1824859325	27500	27500	27500	27450	1081
333	20250403	135400	1795134175	27450	27400	27450	27400	1006
334	20250403	135300	1767521775	27500	27450	27500	27400	85
335	20250403	135200	1765189625	27450	27400	27450	27400	279
336	20250403	135100	1757535175	27400	27400	27450	27400	60
337	20250403	135000	1755890975	27450	27450	27450	27400	273
338	20250403	134900	1748404625	27400	27400	27450	27400	60
339	20250403	134800	1746760425	27450	27400	27450	27400	273
340	20250403	134700	1739275125	27400	27350	27400	27350	189
341	20250403	134600	1734100875	27350	27300	27350	27300	270
342	20250403	134500	1726718575	27350	27350	27350	27300	37
343	20250403	134400	1725707025	27350	27350	27350	27300	115
344	20250403	134300	1722561975	27350	27350	27400	27350	142
345	20250403	134200	1718677175	27350	27300	27350	27300	186
346	20250403	134100	1713596675	27300	27300	27400	27300	744
347	20250403	134000	1693249775	27300	27350	27400	27250	696
348	20250403	133900	1674220875	27300	27350	27350	27300	49
349	20250403	133800	1672881275	27350	27300	27350	27300	124
350	20250403	133700	1669492225	27350	27300	27350	27300	54
351	20250403	133600	1668017825	27300	27300	27350	27300	273
352	20250403	133500	1660563975	27300	27300	27300	27250	50
353	20250403	133400	1659199875	27300	27250	27300	27250	13
354	20250403	133300	1658845375	27300	27300	27300	27250	102
355	20250403	133200	1656063275	27250	27250	27300	27250	37
356	20250403	133100	1655054725	27250	27300	27300	27250	101
357	20250403	133000	1652301425	27250	27250	27250	27250	46
358	20250403	132900	1651047925	27300	27200	27300	27200	391
359	20250403	132800	1640394625	27200	27250	27250	27200	102
360	20250403	132700	1637615675	27250	27250	27250	27250	480
361	20250403	132600	1624535675	27250	27250	27300	27250	197
362	20250403	132500	1619166475	27250	27350	27350	27250	633
363	20250403	132400	1601886275	27350	27350	27350	27300	49
364	20250403	132300	1600547175	27300	27300	27350	27300	57
365	20250403	132200	1598988925	27300	27350	27350	27300	151
366	20250403	132100	1594860125	27350	27350	27350	27300	119
367	20250403	132000	1591606275	27300	27300	27300	27300	86
368	20250403	131900	1589258475	27300	27300	27350	27300	59
369	20250403	131800	1587645925	27350	27350	27350	27350	32
370	20250403	131700	1586770725	27350	27300	27350	27300	134
371	20250403	131600	1583110325	27300	27300	27350	27300	176
372	20250403	131500	1578299025	27350	27350	27350	27300	42
373	20250403	131400	1577150775	27350	27350	27350	27300	267
374	20250403	131300	1569851425	27300	27300	27300	27300	18
375	20250403	131200	1569360025	27350	27350	27350	27350	37
376	20250403	131100	1568348075	27350	27350	27350	27350	132
377	20250403	131000	1564737875	27400	27350	27400	27300	277
378	20250403	130900	1557158425	27300	27300	27300	27250	246
379	20250403	130800	1550443025	27250	27250	27250	27250	36
380	20250403	130700	1549462025	27300	27300	27300	27300	22
381	20250403	130600	1548861425	27300	27300	27300	27300	542
382	20250403	130500	1534064825	27300	27300	27300	27200	1788
383	20250403	130400	1485312675	27300	27300	27300	27300	45
384	20250403	130300	1484084175	27300	27300	27300	27300	719
385	20250403	130200	1464455475	27300	27300	27300	27300	298
386	20250403	130100	1456320075	27300	27350	27350	27300	95
387	20250403	130000	1453725325	27350	27350	27350	27300	158
388	20250403	125900	1449410375	27300	27250	27300	27250	414
389	20250403	125800	1438117975	27200	27200	27200	27200	17
390	20250403	125700	1437655575	27250	27250	27250	27250	139
391	20250403	125600	1433867825	27250	27250	27250	27250	0
392	20250403	125500	1433867825	27250	27100	27250	27100	1474
393	20250403	125400	1393770775	27200	27150	27200	27100	2595
394	20250403	125300	1323287775	27150	27250	27250	27150	343
395	20250403	125200	1313956625	27250	27300	27300	27200	2821
396	20250403	125100	1237157325	27300	27300	27300	27250	377
397	20250403	125000	1226867025	27300	27300	27300	27300	462
398	20250403	124900	1214254425	27300	27300	27300	27300	209
399	20250403	124800	1208548725	27350	27300	27350	27300	350
400	20250403	124700	1198992775	27300	27350	27350	27300	569
401	20250403	124600	1183458525	27300	27300	27300	27300	88
402	20250403	124500	1181056125	27300	27300	27350	27300	40
403	20250403	124400	1179962275	27300	27300	27350	27250	2259
404	20250403	124300	1118293275	27300	27350	27350	27300	67
405	20250403	124200	1116463075	27350	27350	27350	27350	261
406	20250403	124100	1109324725	27350	27300	27350	27300	398
407	20250403	124000	1098454525	27300	27250	27300	27250	48
408	20250403	123900	1097145925	27250	27250	27250	27250	89
409	20250403	123800	1094720675	27250	27200	27250	27150	1335
410	20250403	123700	1058368175	27200	27150	27200	27150	127
411	20250403	123600	1054919625	27150	27150	27150	27150	10
412	20250403	123500	1054648125	27150	27150	27150	27150	160
413	20250403	123400	1050304125	27150	27150	27150	27150	80
414	20250403	123300	1048132125	27150	27100	27150	27100	1023
415	20250403	123200	1020398225	27050	27200	27200	27050	2428
416	20250403	123100	954526775	27200	27150	27200	27150	113
417	20250403	123000	951457925	27150	27150	27150	27150	115
418	20250403	122900	948335675	27100	27100	27100	27100	125
419	20250403	122800	944948175	27100	27050	27100	27050	67
420	20250403	122700	943134275	27050	27050	27050	27050	63
421	20250403	122600	941430125	27050	27050	27050	27050	246
422	20250403	122500	934775825	27000	27000	27000	27000	106
423	20250403	122400	931913825	27050	27050	27050	27050	154
424	20250403	122300	927748125	27100	27050	27100	27050	58
425	20250403	122200	926178625	27100	27050	27100	27050	47
426	20250403	122100	924906725	27050	27100	27100	27050	68
427	20250403	122000	923065775	27050	27100	27100	27050	92
428	20250403	121900	920577025	27050	27100	27100	27050	70
429	20250403	121800	918681825	27100	27100	27100	27100	30
430	20250403	121700	917868825	27100	27050	27100	27050	147
431	20250403	121600	913890975	27050	26950	27050	26950	780
432	20250403	121500	892839175	26950	27000	27000	26950	536
433	20250403	121400	878368325	27050	27050	27050	27050	19
434	20250403	121300	877854375	27050	27050	27050	27050	552
435	20250403	121200	862922775	27100	27050	27100	27050	119
436	20250403	121100	859703325	27100	27100	27100	27050	76
437	20250403	121000	857645525	27100	27100	27100	27050	129
438	20250403	120900	854152325	27050	27050	27100	27050	110
439	20250403	120800	851173575	27050	27050	27050	27050	36
440	20250403	120700	850199775	27100	27050	27100	27050	56
441	20250403	120600	848684025	27050	27050	27100	27050	50
442	20250403	120500	847330925	27050	27050	27050	27050	104
443	20250403	120400	844517725	27100	27100	27100	27100	38
444	20250403	120300	843487925	27100	27100	27100	27100	225
445	20250403	120200	837390425	27100	27100	27100	27100	104
446	20250403	120100	834572025	27100	27100	27100	27050	170
447	20250403	120000	829965075	27050	27100	27100	27050	41
448	20250403	115900	828855775	27100	27050	27100	27050	69
449	20250403	115800	826988725	27050	27100	27100	27050	150
450	20250403	115700	822931125	27050	27100	27100	27050	152
451	20250403	115600	818817075	27100	27150	27150	27100	265
452	20250403	115500	811634575	27100	27100	27150	27100	70
453	20250403	115400	809737175	27150	27050	27150	27050	232
454	20250403	115300	803453175	27000	26950	27000	26950	128
455	20250403	115200	799997425	27000	27000	27000	27000	21
456	20250403	115100	799430425	27000	27000	27000	27000	111
457	20250403	115000	796433425	27000	27000	27000	26950	115
458	20250403	114900	793330275	27000	26950	27000	26950	51
459	20250403	114800	791955075	26950	27000	27000	26950	44
460	20250403	114700	790769075	27000	26950	27000	26950	324
461	20250403	114600	782035675	26950	26950	26950	26900	135
462	20250403	114500	778401575	26900	26950	26950	26900	37
463	20250403	114400	777404475	26950	26900	26950	26900	68
464	20250403	114300	775573675	26950	26900	26950	26900	78
465	20250403	114200	773474175	26900	26950	26950	26900	42
466	20250403	114100	772343725	26950	26950	27000	26950	38
467	20250403	114000	771319275	26950	26950	27000	26950	179
468	20250403	113900	766490475	26950	26900	26950	26900	352
469	20250403	113800	757005875	26950	26950	26950	26950	1
470	20250403	113700	756978925	26950	26950	27050	26950	62
471	20250403	113600	755306525	26950	26950	27000	26950	893
472	20250403	113500	731226675	27000	27000	27000	27000	16
473	20250403	113400	730794675	27000	27000	27000	27000	307
474	20250403	113300	722505675	27000	27000	27000	26950	89
475	20250403	113200	720104475	27000	27000	27000	26950	63
476	20250403	113100	718405275	27000	27000	27000	26950	39
477	20250403	113000	717354075	27000	27000	27000	27000	135
478	20250403	112900	713709075	27000	27000	27000	26950	51
479	20250403	112800	712333875	26950	26950	26950	26950	36
480	20250403	112700	711363675	27000	27000	27000	26950	63
481	20250403	112600	709664475	26950	27000	27000	26950	74
482	20250403	112500	707668325	27000	27000	27000	27000	13
483	20250403	112400	707317325	26950	26950	26950	26950	385
484	20250403	112300	696941575	26950	26950	26950	26950	43
485	20250403	112200	695782725	26900	26900	26900	26900	73
486	20250403	112100	693819025	26900	26950	26950	26900	284
487	20250403	112000	686177075	27000	27000	27000	26950	153
488	20250403	111900	682051275	27000	27050	27050	26950	793
489	20250403	111800	660661075	27050	27000	27050	26950	542
490	20250403	111700	646025625	26950	27000	27000	26950	61
491	20250403	111600	644380425	26950	27000	27000	26950	121
492	20250403	111500	641117875	26950	27000	27000	26950	54
493	20250403	111400	639661675	26950	26950	27000	26950	87
494	20250403	111300	637316325	27000	26950	27000	26950	49
495	20250403	111200	635993875	27000	27000	27000	27000	360
496	20250403	111100	626273875	27050	27100	27100	27050	194
497	20250403	111000	621025425	27050	27050	27100	27000	191
498	20250403	110900	615859775	27050	27100	27100	27050	508
499	20250403	110800	602102225	27100	27150	27150	27100	190
500	20250403	110700	596951925	27150	27150	27150	27150	275
501	20250403	110600	589485675	27100	27100	27150	27100	219
502	20250403	110500	583548925	27100	27050	27100	27050	263
503	20250403	110400	576432075	27050	27050	27050	27050	131
504	20250403	110300	572888525	27100	27050	27100	27050	150
505	20250403	110200	568828975	27050	27050	27050	27050	63
506	20250403	110100	567124825	27050	27100	27100	27000	445
507	20250403	110000	555100675	27050	27050	27050	27050	66
508	20250403	105900	553315375	27050	27050	27050	27050	40
509	20250403	105800	552233375	27050	27050	27050	27050	20
510	20250403	105700	551692375	27050	27050	27050	27050	15
511	20250403	105600	551286625	27050	27100	27100	27050	83
512	20250403	105500	549040475	27050	27100	27100	27050	235
513	20250403	105400	542683400	27100	27100	27100	27100	36
514	20250403	105300	541707800	27100	27100	27100	27100	14
515	20250403	105200	541328400	27100	27100	27100	27075	32
516	20250403	105100	540461225	27050	27050	27050	27050	33
517	20250403	105000	539568575	27050	27000	27050	27000	593
518	20250403	104900	523557225	27050	27050	27050	27050	40
519	20250403	104800	522475225	27050	27100	27100	27050	53
520	20250403	104700	521041275	27100	27100	27100	27100	10
521	20250403	104600	520770275	27050	27000	27050	27000	41
522	20250403	104500	519662675	27000	26950	27000	26950	39
523	20250403	104400	518610125	27000	27000	27000	27000	12
524	20250403	104300	518286125	26950	26950	26950	26950	56
525	20250403	104200	516776925	26900	26900	26900	26900	83
526	20250403	104100	514544225	26900	26900	26900	26900	76
527	20250403	104000	512499825	26900	26900	26900	26900	5
528	20250403	103900	512365325	26900	26900	26900	26850	503
529	20250403	103800	498845525	26900	26850	26900	26850	96
530	20250403	103700	496267025	26850	26900	26900	26850	164
531	20250403	103600	491863050	26900	26875	26900	26850	26
532	20250403	103500	491164125	26900	26900	26900	26900	19
533	20250403	103400	490653025	26850	26850	26850	26850	39
534	20250403	103300	489605875	26850	26850	26850	26850	14
535	20250403	103200	489229975	26850	26800	26850	26800	105
536	20250403	103100	486413625	26800	26800	26800	26800	263
537	20250403	103000	479365225	26850	26850	26850	26850	17
538	20250403	102900	478908775	26850	26800	26850	26800	54
539	20250403	102800	477460925	26800	26750	26800	26750	478
540	20250403	102700	464665975	26800	26800	26800	26800	20
541	20250403	102600	464129975	26800	26800	26800	26800	39
542	20250403	102500	463084775	26800	26800	26800	26800	24
543	20250403	102400	462441575	26800	26800	26800	26800	17
544	20250403	102300	461985975	26800	26750	26800	26750	77
545	20250403	102200	459925325	26750	26750	26750	26750	34
546	20250403	102100	459015825	26750	26750	26750	26750	27
547	20250403	102000	458293575	26750	26650	26750	26650	362
548	20250403	101900	448611825	26650	26700	26750	26650	145
549	20250403	101800	444743675	26650	26650	26650	26650	46
550	20250403	101700	443517775	26650	26650	26650	26600	36
551	20250403	101600	442558425	26650	26650	26650	26650	4
552	20250403	101500	442451825	26650	26650	26650	26600	46
553	20250403	101400	441226475	26600	26600	26600	26600	2
554	20250403	101300	441173275	26600	26600	26600	26600	15
555	20250403	101200	440774275	26600	26550	26600	26550	56
556	20250403	101100	439285575	26550	26600	26600	26550	22
557	20250403	101000	438701425	26600	26600	26600	26550	80
558	20250403	100900	436576275	26550	26500	26550	26500	144
559	20250403	100800	432755575	26500	26500	26500	26500	15
560	20250403	100700	432358075	26450	26450	26450	26450	16
561	20250403	100600	431934875	26450	26450	26450	26450	57
562	20250403	100500	430427225	26400	26400	26400	26400	130
563	20250403	100400	426995225	26350	26400	26400	26350	56
564	20250403	100300	425518525	26400	26350	26400	26350	35
565	20250403	100200	424595475	26400	26400	26400	26350	929
566	20250403	100100	400094225	26450	26450	26450	26400	23
567	20250403	100000	399486825	26450	26400	26450	26400	90
568	20250403	095900	397106475	26400	26400	26400	26400	577
569	20250403	095800	381873675	26400	26400	26400	26400	24
570	20250403	095700	381240075	26400	26400	26400	26400	11
571	20250403	095600	380949675	26400	26400	26400	26400	101
572	20250403	095500	378283275	26400	26350	26400	26350	63
573	20250403	095400	376622625	26350	26350	26350	26350	14
574	20250403	095300	376253725	26350	26350	26350	26350	32
575	20250403	095200	375410525	26350	26300	26350	26300	15
576	20250403	095100	375015325	26300	26350	26350	26300	133
577	20250403	095000	371516225	26350	26300	26350	26300	114
578	20250403	094900	368512475	26350	26350	26350	26300	80
579	20250403	094800	366408025	26350	26350	26350	26350	31
580	20250403	094700	365591175	26350	26300	26350	26300	131
581	20250403	094600	362145825	26300	26350	26350	26300	113
582	20250403	094500	359173000	26300	26300	26300	26300	95
583	20250403	094400	356674500	26200	26250	26250	26200	730
584	20250403	094300	337536550	26250	26250	26250	26250	41
585	20250403	094200	336460300	26200	26200	26200	26200	75
586	20250403	094100	334495300	26200	26250	26250	26200	688
587	20250403	094000	316469650	26250	26200	26250	26200	67
588	20250403	093900	314711100	26250	26300	26300	26250	549
589	20250403	093800	300299700	26300	26300	26300	26250	270
590	20250403	093700	293201200	26300	26250	26300	26250	96
591	20250403	093600	290680400	26250	26200	26300	26200	196
592	20250403	093500	285535400	26200	26300	26300	26200	702
593	20250403	093400	267091400	26400	26400	26400	26300	733
594	20250403	093300	247793350	26350	26350	26350	26350	49
595	20250403	093200	246502200	26350	26350	26350	26350	30
596	20250403	093100	245711700	26300	26350	26350	26300	16
597	20250403	093000	245290150	26350	26300	26350	26300	53
598	20250403	092900	243895450	26350	26300	26350	26300	60
599	20250403	092800	242315200	26300	26350	26400	26300	173
600	20250403	092700	237761050	26350	26300	26350	26250	194
601	20250403	092600	232651650	26350	26450	26450	26300	293
602	20250403	092500	224931000	26400	26450	26450	26400	83
603	20250403	092400	222739550	26450	26450	26450	26400	38
604	20250403	092300	221734950	26450	26350	26450	26350	151
605	20250403	092200	217748900	26400	26400	26400	26350	63
606	20250403	092100	216087900	26300	26350	26350	26300	111
607	20250403	092000	213165200	26350	26300	26350	26300	88
608	20250403	091900	210848500	26350	26350	26350	26300	92
609	20250403	091800	208424750	26350	26350	26400	26350	49
610	20250403	091700	207132950	26400	26350	26400	26350	87
611	20250403	091600	204838800	26350	26350	26350	26300	185
612	20250403	091500	199972250	26350	26400	26450	26350	228
613	20250403	091400	193955300	26400	26450	26450	26400	138
614	20250403	091300	190307050	26450	26450	26550	26450	316
615	20250403	091200	181942750	26450	26450	26500	26450	237
616	20250403	091100	175665900	26450	26500	26550	26450	863
617	20250403	091000	152808750	26500	26450	26750	26450	829
618	20250403	090900	130821900	26400	26300	26450	26300	182
619	20250403	090800	126029600	26350	26300	26350	26300	85
620	20250403	090700	123792250	26350	26450	26450	26350	320
621	20250403	090600	115349700	26450	26450	26450	26400	65
622	20250403	090500	113633550	26400	26350	26400	26350	55
623	20250403	090400	112183800	26350	26300	26400	26300	491
624	20250403	090300	99246500	26300	26500	26500	26250	735
625	20250403	090200	79870800	26600	26400	26800	26350	1167
626	20250403	090100	48913650	26400	26400	26600	26350	261
627	20250403	090000	42017050	26500	26700	26700	26000	1596