KissMeData/445090/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211500	725416025	27050	27050	27050	27050	1287
3	20250402	211400	725416025	27050	27050	27050	27050	0
4	20250402	211300	725416025	27050	27050	27050	27050	0
5	20250402	211200	725416025	27050	27050	27050	27050	0
6	20250402	211100	725416025	27050	27050	27050	27050	0
7	20250402	211000	725416025	27050	27050	27050	27050	0
8	20250402	210900	725416025	27050	27050	27050	27050	0
9	20250402	210800	725416025	27050	27050	27050	27050	0
10	20250402	210700	725416025	27050	27050	27050	27050	0
11	20250402	210600	725416025	27050	27050	27050	27050	0
12	20250402	210500	725416025	27050	27050	27050	27050	0
13	20250402	210400	725416025	27050	27050	27050	27050	0
14	20250402	210300	725416025	27050	27050	27050	27050	0
15	20250402	210200	725416025	27050	27050	27050	27050	0
16	20250402	210100	725416025	27050	27050	27050	27050	0
17	20250402	210000	725416025	27050	27050	27050	27050	0
18	20250402	205900	725416025	27050	27050	27050	27050	0
19	20250402	205800	725416025	27050	27050	27050	27050	0
20	20250402	205700	725416025	27050	27050	27050	27050	0
21	20250402	205600	725416025	27050	27050	27050	27050	0
22	20250402	205500	725416025	27050	27050	27050	27050	0
23	20250402	205400	725416025	27050	27050	27050	27050	0
24	20250402	205300	725416025	27050	27050	27050	27050	0
25	20250402	205200	725416025	27050	27050	27050	27050	0
26	20250402	205100	725416025	27050	27050	27050	27050	0
27	20250402	205000	725416025	27050	27050	27050	27050	0
28	20250402	204900	725416025	27050	27050	27050	27050	0
29	20250402	204800	725416025	27050	27050	27050	27050	0
30	20250402	204700	725416025	27050	27050	27050	27050	0
31	20250402	204600	725416025	27050	27050	27050	27050	0
32	20250402	204500	725416025	27050	27050	27050	27050	1287
33	20250402	204400	725416025	27050	27050	27050	27050	0
34	20250402	204300	725416025	27050	27050	27050	27050	0
35	20250402	204200	725416025	27050	27050	27050	27050	0
36	20250402	204100	725416025	27050	27050	27050	27050	0
37	20250402	204000	725416025	27050	27050	27050	27050	0
38	20250402	203900	725416025	27050	27050	27050	27050	0
39	20250402	203800	725416025	27050	27050	27050	27050	0
40	20250402	203700	725416025	27050	27050	27050	27050	0
41	20250402	203600	725416025	27050	27050	27050	27050	0
42	20250402	203500	725416025	27050	27050	27050	27050	0
43	20250402	203400	725416025	27050	27050	27050	27050	0
44	20250402	203300	725416025	27050	27050	27050	27050	0
45	20250402	203200	725416025	27050	27050	27050	27050	0
46	20250402	203100	725416025	27050	27050	27050	27050	0
47	20250402	203000	725416025	27050	27050	27050	27050	0
48	20250402	202900	725416025	27050	27050	27050	27050	0
49	20250402	202800	725416025	27050	27050	27050	27050	0
50	20250402	202700	725416025	27050	27050	27050	27050	0
51	20250402	202600	725416025	27050	27050	27050	27050	0
52	20250402	202500	725416025	27050	27050	27050	27050	0
53	20250402	202400	725416025	27050	27050	27050	27050	0
54	20250402	202300	725416025	27050	27050	27050	27050	0
55	20250402	202200	725416025	27050	27050	27050	27050	0
56	20250402	202100	725416025	27050	27050	27050	27050	0
57	20250402	202000	725416025	27050	27050	27050	27050	0
58	20250402	201900	725416025	27050	27050	27050	27050	0
59	20250402	201800	725416025	27050	27050	27050	27050	0
60	20250402	201700	725416025	27050	27050	27050	27050	0
61	20250402	201600	725416025	27050	27050	27050	27050	0
62	20250402	201500	725416025	27050	27050	27050	27050	1287
63	20250402	201400	725416025	27050	27050	27050	27050	0
64	20250402	201300	725416025	27050	27050	27050	27050	0
65	20250402	201200	725416025	27050	27050	27050	27050	0
66	20250402	201100	725416025	27050	27050	27050	27050	0
67	20250402	201000	725416025	27050	27050	27050	27050	0
68	20250402	200900	725416025	27050	27050	27050	27050	0
69	20250402	200800	725416025	27050	27050	27050	27050	0
70	20250402	200700	725416025	27050	27050	27050	27050	0
71	20250402	200600	725416025	27050	27050	27050	27050	0
72	20250402	200500	725416025	27050	27050	27050	27050	0
73	20250402	200400	725416025	27050	27050	27050	27050	0
74	20250402	200300	725416025	27050	27050	27050	27050	0
75	20250402	200200	725416025	27050	27050	27050	27050	0
76	20250402	200100	725416025	27050	27050	27050	27050	0
77	20250402	200000	725416025	27050	27050	27050	27050	0
78	20250402	195900	725416025	27050	27050	27050	27050	0
79	20250402	195800	725416025	27050	27050	27050	27050	0
80	20250402	195700	725416025	27050	27050	27050	27050	0
81	20250402	195600	725416025	27050	27050	27050	27050	0
82	20250402	195500	725416025	27050	27050	27050	27050	0
83	20250402	195400	725416025	27050	27050	27050	27050	0
84	20250402	195300	725416025	27050	27050	27050	27050	0
85	20250402	195200	725416025	27050	27050	27050	27050	0
86	20250402	195100	725416025	27050	27050	27050	27050	0
87	20250402	195000	725416025	27050	27050	27050	27050	0
88	20250402	194900	725416025	27050	27050	27050	27050	0
89	20250402	194800	725416025	27050	27050	27050	27050	0
90	20250402	194700	725416025	27050	27050	27050	27050	0
91	20250402	194600	725416025	27050	27050	27050	27050	0
92	20250402	194500	725416025	27050	27050	27050	27050	1287
93	20250402	194400	725416025	27050	27050	27050	27050	0
94	20250402	194300	725416025	27050	27050	27050	27050	0
95	20250402	194200	725416025	27050	27050	27050	27050	0
96	20250402	194100	725416025	27050	27050	27050	27050	0
97	20250402	194000	725416025	27050	27050	27050	27050	0
98	20250402	193900	725416025	27050	27050	27050	27050	0
99	20250402	193800	725416025	27050	27050	27050	27050	0
100	20250402	193700	725416025	27050	27050	27050	27050	0
101	20250402	193600	725416025	27050	27050	27050	27050	0
102	20250402	193500	725416025	27050	27050	27050	27050	0
103	20250402	193400	725416025	27050	27050	27050	27050	0
104	20250402	193300	725416025	27050	27050	27050	27050	0
105	20250402	193200	725416025	27050	27050	27050	27050	0
106	20250402	193100	725416025	27050	27050	27050	27050	0
107	20250402	193000	725416025	27050	27050	27050	27050	0
108	20250402	192900	725416025	27050	27050	27050	27050	0
109	20250402	192800	725416025	27050	27050	27050	27050	0
110	20250402	192700	725416025	27050	27050	27050	27050	0
111	20250402	192600	725416025	27050	27050	27050	27050	0
112	20250402	192500	725416025	27050	27050	27050	27050	0
113	20250402	192400	725416025	27050	27050	27050	27050	0
114	20250402	192300	725416025	27050	27050	27050	27050	0
115	20250402	192200	725416025	27050	27050	27050	27050	0
116	20250402	192100	725416025	27050	27050	27050	27050	0
117	20250402	192000	725416025	27050	27050	27050	27050	0
118	20250402	191900	725416025	27050	27050	27050	27050	0
119	20250402	191800	725416025	27050	27050	27050	27050	0
120	20250402	191700	725416025	27050	27050	27050	27050	0
121	20250402	191600	725416025	27050	27050	27050	27050	0
122	20250402	191500	725416025	27050	27050	27050	27050	1287
123	20250402	191400	725416025	27050	27050	27050	27050	0
124	20250402	191300	725416025	27050	27050	27050	27050	0
125	20250402	191200	725416025	27050	27050	27050	27050	0
126	20250402	191100	725416025	27050	27050	27050	27050	0
127	20250402	191000	725416025	27050	27050	27050	27050	0
128	20250402	190900	725416025	27050	27050	27050	27050	0
129	20250402	190800	725416025	27050	27050	27050	27050	0
130	20250402	190700	725416025	27050	27050	27050	27050	0
131	20250402	190600	725416025	27050	27050	27050	27050	0
132	20250402	190500	725416025	27050	27050	27050	27050	0
133	20250402	190400	725416025	27050	27050	27050	27050	0
134	20250402	190300	725416025	27050	27050	27050	27050	0
135	20250402	190200	725416025	27050	27050	27050	27050	0
136	20250402	190100	725416025	27050	27050	27050	27050	0
137	20250402	190000	725416025	27050	27050	27050	27050	0
138	20250402	185900	725416025	27050	27050	27050	27050	0
139	20250402	185800	725416025	27050	27050	27050	27050	0
140	20250402	185700	725416025	27050	27050	27050	27050	0
141	20250402	185600	725416025	27050	27050	27050	27050	0
142	20250402	185500	725416025	27050	27050	27050	27050	0
143	20250402	185400	725416025	27050	27050	27050	27050	0
144	20250402	185300	725416025	27050	27050	27050	27050	0
145	20250402	185200	725416025	27050	27050	27050	27050	0
146	20250402	185100	725416025	27050	27050	27050	27050	0
147	20250402	185000	725416025	27050	27050	27050	27050	0
148	20250402	184900	725416025	27050	27050	27050	27050	0
149	20250402	184800	725416025	27050	27050	27050	27050	0
150	20250402	184700	725416025	27050	27050	27050	27050	0
151	20250402	184600	725416025	27050	27050	27050	27050	0
152	20250402	184500	725416025	27050	27050	27050	27050	1287
153	20250402	184400	725416025	27050	27050	27050	27050	0
154	20250402	184300	725416025	27050	27050	27050	27050	0
155	20250402	184200	725416025	27050	27050	27050	27050	0
156	20250402	184100	725416025	27050	27050	27050	27050	0
157	20250402	184000	725416025	27050	27050	27050	27050	0
158	20250402	183900	725416025	27050	27050	27050	27050	0
159	20250402	183800	725416025	27050	27050	27050	27050	0
160	20250402	183700	725416025	27050	27050	27050	27050	0
161	20250402	183600	725416025	27050	27050	27050	27050	0
162	20250402	183500	725416025	27050	27050	27050	27050	0
163	20250402	183400	725416025	27050	27050	27050	27050	0
164	20250402	183300	725416025	27050	27050	27050	27050	0
165	20250402	183200	725416025	27050	27050	27050	27050	0
166	20250402	183100	725416025	27050	27050	27050	27050	0
167	20250402	183000	725416025	27050	27050	27050	27050	0
168	20250402	182900	725416025	27050	27050	27050	27050	0
169	20250402	182800	725416025	27050	27050	27050	27050	0
170	20250402	182700	725416025	27050	27050	27050	27050	0
171	20250402	182600	725416025	27050	27050	27050	27050	0
172	20250402	182500	725416025	27050	27050	27050	27050	0
173	20250402	182400	725416025	27050	27050	27050	27050	0
174	20250402	182300	725416025	27050	27050	27050	27050	0
175	20250402	182200	725416025	27050	27050	27050	27050	0
176	20250402	182100	725416025	27050	27050	27050	27050	0
177	20250402	182000	725416025	27050	27050	27050	27050	0
178	20250402	181900	725416025	27050	27050	27050	27050	0
179	20250402	181800	725416025	27050	27050	27050	27050	0
180	20250402	181700	725416025	27050	27050	27050	27050	0
181	20250402	181600	725416025	27050	27050	27050	27050	0
182	20250402	181500	725416025	27050	27050	27050	27050	1287
183	20250402	181400	725416025	27050	27050	27050	27050	0
184	20250402	181300	725416025	27050	27050	27050	27050	0
185	20250402	181200	725416025	27050	27050	27050	27050	0
186	20250402	181100	725416025	27050	27050	27050	27050	0
187	20250402	181000	725416025	27050	27050	27050	27050	0
188	20250402	180900	725416025	27050	27050	27050	27050	0
189	20250402	180800	725416025	27050	27050	27050	27050	0
190	20250402	180700	725416025	27050	27050	27050	27050	0
191	20250402	180600	725416025	27050	27050	27050	27050	0
192	20250402	180500	725416025	27050	27050	27050	27050	0
193	20250402	180400	725416025	27050	27050	27050	27050	0
194	20250402	180300	725416025	27050	27050	27050	27050	0
195	20250402	180200	725416025	27050	27050	27050	27050	0
196	20250402	180100	725416025	27050	27050	27050	27050	0
197	20250402	180000	725416025	27050	27050	27050	27050	0
198	20250402	175900	725416025	27050	27050	27050	27050	0
199	20250402	175800	725416025	27050	27050	27050	27050	0
200	20250402	175700	725416025	27050	27050	27050	27050	0
201	20250402	175600	725416025	27050	27050	27050	27050	0
202	20250402	175500	725416025	27050	27050	27050	27050	0
203	20250402	175400	725416025	27050	27050	27050	27050	0
204	20250402	175300	725416025	27050	27050	27050	27050	0
205	20250402	175200	725416025	27050	27050	27050	27050	0
206	20250402	175100	725416025	27050	27050	27050	27050	0
207	20250402	175000	725416025	27050	27050	27050	27050	0
208	20250402	174900	725416025	27050	27050	27050	27050	0
209	20250402	174800	725416025	27050	27050	27050	27050	0
210	20250402	174700	725416025	27050	27050	27050	27050	0
211	20250402	174600	725416025	27050	27050	27050	27050	0
212	20250402	174500	725416025	27050	27050	27050	27050	1287
213	20250402	174400	725416025	27050	27050	27050	27050	0
214	20250402	174300	725416025	27050	27050	27050	27050	0
215	20250402	174200	725416025	27050	27050	27050	27050	0
216	20250402	174100	725416025	27050	27050	27050	27050	0
217	20250402	174000	725416025	27050	27050	27050	27050	0
218	20250402	173900	725416025	27050	27050	27050	27050	0
219	20250402	173800	725416025	27050	27050	27050	27050	0
220	20250402	173700	725416025	27050	27050	27050	27050	0
221	20250402	173600	725416025	27050	27050	27050	27050	0
222	20250402	173500	725416025	27050	27050	27050	27050	0
223	20250402	173400	725416025	27050	27050	27050	27050	0
224	20250402	173300	725416025	27050	27050	27050	27050	0
225	20250402	173200	725416025	27050	27050	27050	27050	0
226	20250402	173100	725416025	27050	27050	27050	27050	0
227	20250402	173000	725416025	27050	27050	27050	27050	0
228	20250402	172900	725416025	27050	27050	27050	27050	0
229	20250402	172800	725416025	27050	27050	27050	27050	0
230	20250402	172700	725416025	27050	27050	27050	27050	0
231	20250402	172600	725416025	27050	27050	27050	27050	0
232	20250402	172500	725416025	27050	27050	27050	27050	0
233	20250402	172400	725416025	27050	27050	27050	27050	0
234	20250402	172300	725416025	27050	27050	27050	27050	0
235	20250402	172200	725416025	27050	27050	27050	27050	0
236	20250402	172100	725416025	27050	27050	27050	27050	0
237	20250402	172000	725416025	27050	27050	27050	27050	0
238	20250402	171900	725416025	27050	27050	27050	27050	0
239	20250402	171800	725416025	27050	27050	27050	27050	0
240	20250402	171700	725416025	27050	27050	27050	27050	0
241	20250402	171600	725416025	27050	27050	27050	27050	0
242	20250402	171500	725416025	27050	27050	27050	27050	1287
243	20250402	171400	725416025	27050	27050	27050	27050	0
244	20250402	171300	725416025	27050	27050	27050	27050	0
245	20250402	171200	725416025	27050	27050	27050	27050	0
246	20250402	171100	725416025	27050	27050	27050	27050	0
247	20250402	171000	725416025	27050	27050	27050	27050	0
248	20250402	170900	725416025	27050	27050	27050	27050	0
249	20250402	170800	725416025	27050	27050	27050	27050	0
250	20250402	170700	725416025	27050	27050	27050	27050	0
251	20250402	170600	725416025	27050	27050	27050	27050	0
252	20250402	170500	725416025	27050	27050	27050	27050	0
253	20250402	170400	725416025	27050	27050	27050	27050	0
254	20250402	170300	725416025	27050	27050	27050	27050	0
255	20250402	170200	725416025	27050	27050	27050	27050	0
256	20250402	170100	725416025	27050	27050	27050	27050	0
257	20250402	170000	725416025	27050	27050	27050	27050	0
258	20250402	165900	725416025	27050	27050	27050	27050	0
259	20250402	165800	725416025	27050	27050	27050	27050	0
260	20250402	165700	725416025	27050	27050	27050	27050	0
261	20250402	165600	725416025	27050	27050	27050	27050	0
262	20250402	165500	725416025	27050	27050	27050	27050	0
263	20250402	165400	725416025	27050	27050	27050	27050	0
264	20250402	165300	725416025	27050	27050	27050	27050	0
265	20250402	165200	725416025	27050	27050	27050	27050	0
266	20250402	165100	725416025	27050	27050	27050	27050	0
267	20250402	165000	725416025	27050	27050	27050	27050	0
268	20250402	164900	725416025	27050	27050	27050	27050	0
269	20250402	164800	725416025	27050	27050	27050	27050	0
270	20250402	164700	725416025	27050	27050	27050	27050	0
271	20250402	164600	725416025	27050	27050	27050	27050	0
272	20250402	164500	725416025	27050	27050	27050	27050	1287
273	20250402	164400	725416025	27050	27050	27050	27050	0
274	20250402	164300	725416025	27050	27050	27050	27050	0
275	20250402	164200	725416025	27050	27050	27050	27050	0
276	20250402	164100	725416025	27050	27050	27050	27050	0
277	20250402	164000	725416025	27050	27050	27050	27050	0
278	20250402	163900	725416025	27050	27050	27050	27050	0
279	20250402	163800	725416025	27050	27050	27050	27050	0
280	20250402	163700	725416025	27050	27050	27050	27050	0
281	20250402	163600	725416025	27050	27050	27050	27050	0
282	20250402	163500	725416025	27050	27050	27050	27050	0
283	20250402	163400	725416025	27050	27050	27050	27050	0
284	20250402	163300	725416025	27050	27050	27050	27050	0
285	20250402	163200	725416025	27050	27050	27050	27050	0
286	20250402	163100	725416025	27050	27050	27050	27050	0
287	20250402	163000	725416025	27050	27050	27050	27050	0
288	20250402	162900	725416025	27050	27050	27050	27050	0
289	20250402	162800	725416025	27050	27050	27050	27050	0
290	20250402	162700	725416025	27050	27050	27050	27050	0
291	20250402	162600	725416025	27050	27050	27050	27050	0
292	20250402	162500	725416025	27050	27050	27050	27050	0
293	20250402	162400	725416025	27050	27050	27050	27050	0
294	20250402	162300	725416025	27050	27050	27050	27050	0
295	20250402	162200	725416025	27050	27050	27050	27050	0
296	20250402	162100	725416025	27050	27050	27050	27050	0
297	20250402	162000	725416025	27050	27050	27050	27050	0
298	20250402	161900	725416025	27050	27050	27050	27050	0
299	20250402	161800	725416025	27050	27050	27050	27050	0
300	20250402	161700	725416025	27050	27050	27050	27050	0
301	20250402	161600	725416025	27050	27050	27050	27050	0
302	20250402	161500	725416025	27050	27050	27050	27050	1287
303	20250402	161400	725416025	27050	27050	27050	27050	0
304	20250402	161300	725416025	27050	27050	27050	27050	0
305	20250402	161200	725416025	27050	27050	27050	27050	0
306	20250402	161100	725416025	27050	27050	27050	27050	0
307	20250402	161000	725416025	27050	27050	27050	27050	0
308	20250402	160900	725416025	27050	27050	27050	27050	0
309	20250402	160800	725416025	27050	27050	27050	27050	0
310	20250402	160700	725416025	27050	27050	27050	27050	0
311	20250402	160600	725416025	27050	27050	27050	27050	0
312	20250402	160500	725416025	27050	27050	27050	27050	0
313	20250402	160400	725416025	27050	27050	27050	27050	0
314	20250402	160300	725416025	27050	27050	27050	27050	0
315	20250402	160200	725416025	27050	27050	27050	27050	0
316	20250402	160100	725416025	27050	27050	27050	27050	0
317	20250402	160000	725416025	27050	27050	27050	27050	0
318	20250402	155900	725416025	27050	27050	27050	27050	0
319	20250402	155800	725416025	27050	27050	27050	27050	0
320	20250402	155700	725416025	27050	27050	27050	27050	0
321	20250402	155600	725416025	27050	27050	27050	27050	0
322	20250402	155500	725416025	27050	27050	27050	27050	0
323	20250402	155400	725416025	27050	27050	27050	27050	0
324	20250402	155300	725416025	27050	27050	27050	27050	0
325	20250402	155200	725416025	27050	27050	27050	27050	0
326	20250402	155100	725416025	27050	27050	27050	27050	0
327	20250402	155000	725416025	27050	27050	27050	27050	0
328	20250402	154900	725416025	27050	27050	27050	27050	0
329	20250402	154800	725416025	27050	27050	27050	27050	0
330	20250402	154700	725416025	27050	27050	27050	27050	0
331	20250402	154600	725416025	27050	27050	27050	27050	0
332	20250402	154500	725416025	27050	27050	27050	27050	1287
333	20250402	154400	725416025	27050	27050	27050	27050	0
334	20250402	154300	725416025	27050	27050	27050	27050	0
335	20250402	154200	725416025	27050	27050	27050	27050	0
336	20250402	154100	725416025	27050	27050	27050	27050	0
337	20250402	154000	725416025	27050	27050	27050	27050	0
338	20250402	153900	725416025	27050	27050	27050	27050	0
339	20250402	153800	725416025	27050	27050	27050	27050	0
340	20250402	153700	725416025	27050	27050	27050	27050	0
341	20250402	153600	725416025	27050	27050	27050	27050	0
342	20250402	153500	725416025	27050	27050	27050	27050	0
343	20250402	153400	725416025	27050	27050	27050	27050	0
344	20250402	153300	725416025	27050	27050	27050	27050	0
345	20250402	153200	725416025	27050	27050	27050	27050	0
346	20250402	153100	725416025	27050	27050	27050	27050	0
347	20250402	153000	725416025	27050	27050	27050	27050	1287
348	20250402	152900	690602675	27000	27000	27000	27000	0
349	20250402	152800	690602675	27000	27000	27000	27000	0
350	20250402	152700	690602675	27000	27000	27000	27000	0
351	20250402	152600	690602675	27000	27000	27000	27000	0
352	20250402	152500	690602675	27000	27000	27000	27000	0
353	20250402	152400	690602675	27000	27000	27000	27000	0
354	20250402	152300	690602675	27000	27000	27000	27000	0
355	20250402	152200	690602675	27000	27000	27000	27000	0
356	20250402	152100	690602675	27000	27000	27000	27000	0
357	20250402	152000	690602675	27000	27000	27000	27000	0
358	20250402	151900	690602675	27000	27050	27050	26950	242
359	20250402	151800	684076625	27050	27000	27050	26950	210
360	20250402	151700	678407175	27000	27000	27000	26950	29
361	20250402	151600	677624825	27000	27000	27000	27000	56
362	20250402	151500	676112825	27000	27050	27050	27000	90
363	20250402	151400	673681875	27050	27000	27050	27000	23
364	20250402	151300	673060375	27050	27050	27050	27000	47
365	20250402	151200	671791175	27000	27000	27050	27000	312
366	20250402	151100	663367025	27000	27000	27050	27000	171
367	20250402	151000	658749975	27000	27050	27050	26950	76
368	20250402	150900	656701175	27000	27050	27050	27000	41
369	20250402	150800	655593475	27000	27050	27050	27000	36
370	20250402	150700	654621375	27050	27050	27050	27000	25
371	20250402	150600	653946175	27050	27050	27100	27000	452
372	20250402	150500	641741025	27100	27000	27100	27000	135
373	20250402	150400	638089475	27050	27050	27050	27000	150
374	20250402	150300	634039275	27050	27050	27100	27050	466
375	20250402	150200	621433875	27100	27100	27100	27100	4
376	20250402	150100	621325475	27100	27100	27100	27100	40
377	20250402	150000	620241475	27100	27050	27100	27050	13
378	20250402	145900	619889725	27100	27100	27100	27050	332
379	20250402	145800	610908375	27100	27100	27100	27100	1
380	20250402	145700	610881275	27100	27050	27100	27050	8
381	20250402	145600	610664775	27050	27050	27050	27050	22
382	20250402	145500	610069675	27050	27050	27050	27050	4
383	20250402	145400	609961475	27050	27050	27050	27050	10
384	20250402	145300	609690975	27100	27100	27100	27100	0
385	20250402	145200	609690975	27100	27100	27100	27100	3
386	20250402	145100	609609675	27150	27150	27150	27150	0
387	20250402	145000	609609675	27150	27150	27150	27150	0
388	20250402	144900	609609675	27150	27150	27150	27150	3
389	20250402	144800	609528225	27150	27150	27150	27150	7
390	20250402	144700	609338175	27150	27150	27150	27150	6
391	20250402	144600	609175275	27150	27150	27150	27150	8
392	20250402	144500	608958075	27150	27100	27150	27100	15
393	20250402	144400	608550875	27100	27100	27100	27100	6
394	20250402	144300	608388275	27100	27100	27100	27100	5
395	20250402	144200	608252775	27100	27050	27100	27000	175
396	20250402	144100	603519125	27100	27100	27100	27100	1
397	20250402	144000	603492025	27100	27150	27150	27000	12
398	20250402	143900	603166975	27150	27150	27150	27150	1
399	20250402	143800	603139825	27150	27050	27150	27050	1119
400	20250402	143700	572815375	26950	26950	26950	26950	1
401	20250402	143600	572788425	26950	26950	26950	26950	76
402	20250402	143500	570740225	26950	26950	26950	26950	61
403	20250402	143400	569096275	26950	26950	27000	26950	7
404	20250402	143300	568907575	27100	27100	27100	27100	97
405	20250402	143200	566278875	27150	27100	27150	27100	16
406	20250402	143100	565845075	27100	27100	27100	27100	0
407	20250402	143000	565845075	27100	27000	27100	27000	2
408	20250402	142900	565790975	27000	27000	27000	27000	10
409	20250402	142800	565520975	26950	26950	26950	26950	106
410	20250402	142700	562664275	26950	26950	26950	26950	40
411	20250402	142600	561586275	27000	27000	27000	27000	52
412	20250402	142500	560182275	27000	26950	27000	26950	52
413	20250402	142400	558779875	26950	26950	26950	26950	31
414	20250402	142300	557944425	27100	26950	27100	26950	489
415	20250402	142200	544765575	26950	26950	26950	26950	50
416	20250402	142100	543418075	26950	27000	27000	26950	74
417	20250402	142000	541423575	27000	27000	27000	27000	0
418	20250402	141900	541423575	27000	27000	27000	27000	0
419	20250402	141800	541423575	27000	27050	27050	27000	54
420	20250402	141700	539962925	26900	27000	27000	26900	213
421	20250402	141600	534220475	27050	27050	27050	27050	1
422	20250402	141500	534193425	27100	27100	27100	27100	1
423	20250402	141400	534166325	27050	27100	27250	27000	687
424	20250402	141300	515592575	27100	27100	27100	27100	10
425	20250402	141200	515321575	27100	27100	27100	27100	0
426	20250402	141100	515321575	27100	27100	27100	27100	171
427	20250402	141000	510687475	27150	27200	27200	27150	64
428	20250402	140900	508949825	27200	27200	27200	27200	0
429	20250402	140800	508949825	27200	27250	27250	27200	191
430	20250402	140700	503752175	27300	27300	27300	27300	0
431	20250402	140600	503752175	27300	27300	27300	27300	0
432	20250402	140500	503752175	27300	27300	27300	27300	18
433	20250402	140400	503260775	27300	27300	27300	27300	6
434	20250402	140300	503096975	27250	27250	27250	27250	0
435	20250402	140200	503096975	27250	27300	27300	27250	123
436	20250402	140100	499745025	27300	27250	27300	27250	33
437	20250402	140000	498845625	27250	27250	27250	27250	0
438	20250402	135900	498845625	27250	27250	27250	27250	0
439	20250402	135800	498845625	27250	27250	27250	27250	23
440	20250402	135700	498218875	27250	27250	27250	27250	1
441	20250402	135600	498191625	27250	27300	27300	27250	86
442	20250402	135500	495847975	27350	27350	27350	27350	0
443	20250402	135400	495847975	27350	27350	27350	27350	0
444	20250402	135300	495847975	27350	27350	27350	27350	2
445	20250402	135200	495793275	27300	27350	27350	27300	24
446	20250402	135100	495137875	27300	27300	27300	27300	0
447	20250402	135000	495137875	27300	27300	27300	27300	5
448	20250402	134900	495001375	27300	27300	27300	27300	38
449	20250402	134800	493963975	27350	27250	27350	27250	85
450	20250402	134700	491647575	27250	27250	27250	27250	0
451	20250402	134600	491647575	27250	27250	27250	27250	30
452	20250402	134500	490830075	27400	27250	27400	27250	2
453	20250402	134400	490775425	27250	27250	27250	27250	0
454	20250402	134300	490775425	27250	27250	27250	27250	0
455	20250402	134200	490775425	27250	27250	27250	27250	0
456	20250402	134100	490775425	27250	27350	27350	27250	200
457	20250402	134000	485319175	27400	27400	27400	27400	0
458	20250402	133900	485319175	27400	27400	27400	27400	0
459	20250402	133800	485319175	27400	27400	27400	27400	20
460	20250402	133700	484771175	27400	27350	27400	27350	94
461	20250402	133600	482200175	27350	27350	27350	27350	2
462	20250402	133500	482145475	27400	27400	27400	27400	1
463	20250402	133400	482118075	27300	27300	27300	27300	500
464	20250402	133300	468468075	27300	27350	27350	27300	131
465	20250402	133200	464885825	27350	27350	27350	27350	0
466	20250402	133100	464885825	27350	27350	27350	27350	13
467	20250402	133000	464530275	27350	27350	27350	27350	0
468	20250402	132900	464530275	27350	27450	27450	27350	10
469	20250402	132800	464256625	27400	27450	27450	27400	2
470	20250402	132700	464201775	27450	27450	27450	27450	1
471	20250402	132600	464174325	27400	27400	27400	27400	8
472	20250402	132500	463955125	27450	27400	27450	27400	12
473	20250402	132400	463626275	27450	27400	27450	27400	10
474	20250402	132300	463352125	27450	27450	27450	27350	3
475	20250402	132200	463269875	27350	27350	27350	27350	70
476	20250402	132100	461355375	27450	27450	27450	27400	29
477	20250402	132000	460560675	27400	27400	27400	27400	5
478	20250402	131900	460423675	27400	27400	27400	27400	0
479	20250402	131800	460423675	27400	27400	27400	27400	0
480	20250402	131700	460423675	27400	27450	27450	27400	20
481	20250402	131600	459875575	27450	27450	27450	27450	119
482	20250402	131500	456609025	27450	27450	27450	27450	1
483	20250402	131400	456581575	27450	27450	27450	27450	0
484	20250402	131300	456581575	27450	27450	27450	27450	0
485	20250402	131200	456581575	27450	27450	27450	27450	0
486	20250402	131100	456581575	27450	27400	27450	27400	43
487	20250402	131000	455401275	27400	27350	27400	27300	96
488	20250402	130900	452775575	27450	27400	27500	27400	52
489	20250402	130800	451350625	27450	27450	27450	27450	26
490	20250402	130700	450636925	27450	27450	27450	27450	16
491	20250402	130600	450197725	27500	27500	27500	27500	1
492	20250402	130500	450170225	27500	27500	27500	27500	16
493	20250402	130400	449730225	27500	27500	27500	27500	308
494	20250402	130300	441260225	27550	27550	27550	27550	0
495	20250402	130200	441260225	27550	27550	27550	27500	861
496	20250402	130100	417582375	27550	27550	27550	27550	1
497	20250402	130000	417554825	27550	27575	27575	27550	213
498	20250402	125900	411686650	27600	27600	27600	27600	0
499	20250402	125800	411686650	27600	27600	27600	27600	0
500	20250402	125700	411686650	27600	27600	27600	27600	0
501	20250402	125600	411686650	27600	27600	27600	27600	10
502	20250402	125500	411410650	27650	27650	27650	27650	0
503	20250402	125400	411410650	27650	27650	27650	27650	0
504	20250402	125300	411410650	27650	27650	27650	27650	0
505	20250402	125200	411410650	27650	27650	27650	27650	3
506	20250402	125100	411327700	27600	27600	27600	27600	34
507	20250402	125000	410389300	27550	27550	27550	27550	1
508	20250402	124900	410361750	27600	27600	27600	27600	0
509	20250402	124800	410361750	27600	27600	27600	27600	0
510	20250402	124700	410361750	27600	27600	27600	27550	12
511	20250402	124600	410030600	27600	27600	27600	27600	8
512	20250402	124500	409809800	27600	27600	27600	27600	1
513	20250402	124400	409782200	27600	27600	27600	27600	0
514	20250402	124300	409782200	27600	27600	27600	27600	3
515	20250402	124200	409699400	27600	27600	27600	27600	18
516	20250402	124100	409202600	27650	27650	27650	27650	0
517	20250402	124000	409202600	27650	27650	27650	27650	127
518	20250402	123900	405691050	27650	27650	27650	27650	0
519	20250402	123800	405691050	27650	27650	27650	27650	0
520	20250402	123700	405691050	27650	27650	27650	27650	0
521	20250402	123600	405691050	27650	27650	27650	27650	0
522	20250402	123500	405691050	27650	27650	27650	27650	15
523	20250402	123400	405276300	27650	27650	27650	27650	0
524	20250402	123300	405276300	27650	27650	27650	27650	0
525	20250402	123200	405276300	27650	27600	27650	27600	8
526	20250402	123100	405055400	27600	27600	27600	27600	1
527	20250402	123000	405027800	27600	27600	27600	27600	0
528	20250402	122900	405027800	27600	27600	27600	27600	0
529	20250402	122800	405027800	27600	27600	27600	27600	10
530	20250402	122700	404751800	27650	27650	27650	27650	0
531	20250402	122600	404751800	27650	27650	27650	27650	50
532	20250402	122500	403369300	27650	27650	27650	27650	0
533	20250402	122400	403369300	27650	27650	27650	27650	0
534	20250402	122300	403369300	27650	27650	27650	27650	0
535	20250402	122200	403369300	27650	27650	27650	27650	0
536	20250402	122100	403369300	27650	27650	27650	27650	0
537	20250402	122000	403369300	27650	27600	27650	27600	2
538	20250402	121900	403314050	27600	27600	27600	27600	138
539	20250402	121800	399505250	27600	27600	27600	27600	0
540	20250402	121700	399505250	27600	27600	27600	27600	19
541	20250402	121600	398980850	27600	27600	27600	27600	0
542	20250402	121500	398980850	27600	27600	27600	27600	2
543	20250402	121400	398925650	27600	27600	27600	27600	0
544	20250402	121300	398925650	27600	27600	27600	27600	10
545	20250402	121200	398649650	27600	27600	27600	27600	0
546	20250402	121100	398649650	27600	27600	27600	27600	0
547	20250402	121000	398649650	27600	27550	27600	27550	2
548	20250402	120900	398594500	27550	27550	27550	27550	0
549	20250402	120800	398594500	27550	27600	27600	27550	244
550	20250402	120700	391871500	27550	27550	27550	27550	0
551	20250402	120600	391871500	27550	27550	27550	27550	0
552	20250402	120500	391871500	27550	27550	27550	27550	0
553	20250402	120400	391871500	27550	27550	27550	27550	0
554	20250402	120300	391871500	27550	27550	27550	27550	4
555	20250402	120200	391761300	27600	27600	27600	27600	0
556	20250402	120100	391761300	27600	27600	27600	27600	0
557	20250402	120000	391761300	27600	27600	27600	27600	0
558	20250402	115900	391761300	27600	27600	27600	27600	23
559	20250402	115800	391126500	27700	27700	27700	27700	0
560	20250402	115700	391126500	27700	27700	27700	27700	0
561	20250402	115600	391126500	27700	27700	27700	27600	214
562	20250402	115500	385219700	27650	27650	27650	27650	0
563	20250402	115400	385219700	27650	27650	27650	27650	0
564	20250402	115300	385219700	27650	27650	27650	27650	1
565	20250402	115200	385192050	27650	27650	27650	27650	0
566	20250402	115100	385192050	27650	27650	27650	27650	10
567	20250402	115000	384915550	27650	27650	27650	27650	0
568	20250402	114900	384915550	27650	27650	27650	27650	10
569	20250402	114800	384639050	27700	27700	27700	27700	42
570	20250402	114700	383475650	27700	27700	27700	27700	5
571	20250402	114600	383337150	27700	27700	27700	27700	0
572	20250402	114500	383337150	27700	27700	27700	27700	100
573	20250402	114400	380567150	27650	27650	27650	27650	0
574	20250402	114300	380567150	27650	27650	27650	27650	5
575	20250402	114200	380428900	27650	27650	27650	27650	13
576	20250402	114100	380069450	27650	27650	27650	27650	0
577	20250402	114000	380069450	27650	27650	27650	27650	0
578	20250402	113900	380069450	27650	27650	27650	27650	114
579	20250402	113800	376917350	27650	27650	27650	27650	13
580	20250402	113700	376557900	27700	27700	27700	27700	0
581	20250402	113600	376557900	27700	27700	27700	27700	0
582	20250402	113500	376557900	27700	27700	27700	27700	15
583	20250402	113400	376142400	27700	27700	27700	27700	16
584	20250402	113300	375699200	27700	27700	27700	27700	0
585	20250402	113200	375699200	27700	27700	27700	27700	0
586	20250402	113100	375699200	27700	27700	27700	27700	0
587	20250402	113000	375699200	27700	27700	27700	27700	60
588	20250402	112900	374037200	27700	27700	27700	27700	0
589	20250402	112800	374037200	27700	27750	27750	27700	64
590	20250402	112700	372262400	27750	27750	27750	27750	2
591	20250402	112600	372206900	27750	27750	27750	27750	0
592	20250402	112500	372206900	27750	27750	27750	27750	1
593	20250402	112400	372179150	27750	27750	27750	27750	0
594	20250402	112300	372179150	27750	27750	27750	27750	1
595	20250402	112200	372151400	27750	27750	27750	27750	0
596	20250402	112100	372151400	27750	27750	27750	27750	0
597	20250402	112000	372151400	27750	27800	27800	27750	2
598	20250402	111900	372095850	27800	27800	27800	27800	1
599	20250402	111800	372068050	27700	27700	27700	27700	0
600	20250402	111700	372068050	27700	27700	27700	27700	0
601	20250402	111600	372068050	27700	27700	27700	27700	0
602	20250402	111500	372068050	27700	27700	27700	27700	0
603	20250402	111400	372068050	27700	27700	27700	27700	59
604	20250402	111300	370433750	27800	27800	27800	27800	100
605	20250402	111200	367653750	27750	27750	27750	27750	0
606	20250402	111100	367653750	27750	27800	27800	27750	392
607	20250402	111000	356756250	27800	27800	27800	27800	14
608	20250402	110900	356367050	27750	27900	27900	27750	119
609	20250402	110800	353057100	27900	27750	27900	27750	100
610	20250402	110700	350271900	27700	27700	27700	27700	0
611	20250402	110600	350271900	27700	27750	27750	27700	30
612	20250402	110500	349440300	27800	27800	27800	27800	117
613	20250402	110400	346187700	27800	27800	27800	27800	21
614	20250402	110300	345603900	27750	27750	27750	27750	1
615	20250402	110200	345576150	27750	27750	27750	27750	0
616	20250402	110100	345576150	27750	27750	27750	27750	15
617	20250402	110000	345159900	27700	27700	27700	27700	62
618	20250402	105900	343442500	27700	27700	27700	27700	0
619	20250402	105800	343442500	27700	27700	27700	27700	1
620	20250402	105700	343414800	27650	27650	27650	27650	85
621	20250402	105600	341064550	27650	27650	27650	27650	23
622	20250402	105500	340428600	27650	27650	27650	27650	0
623	20250402	105400	340428600	27650	27600	27650	27600	161
624	20250402	105300	335977200	27650	27650	27650	27650	48
625	20250402	105200	334650000	27650	27650	27650	27650	3
626	20250402	105100	334567050	27650	27650	27650	27650	1
627	20250402	105000	334539400	27650	27650	27650	27650	0
628	20250402	104900	334539400	27650	27650	27650	27650	0
629	20250402	104800	334539400	27650	27650	27650	27650	0
630	20250402	104700	334539400	27650	27650	27650	27650	0
631	20250402	104600	334539400	27650	27650	27650	27650	20
632	20250402	104500	333986400	27700	27700	27700	27700	0
633	20250402	104400	333986400	27700	27700	27700	27700	365
634	20250402	104300	323875900	27700	27700	27700	27700	0
635	20250402	104200	323875900	27700	27700	27700	27700	0
636	20250402	104100	323875900	27700	27700	27700	27700	0
637	20250402	104000	323875900	27700	27650	27700	27650	4
638	20250402	103900	323765250	27700	27700	27700	27700	0
639	20250402	103800	323765250	27700	27700	27700	27700	0
640	20250402	103700	323765250	27700	27700	27700	27700	1
641	20250402	103600	323737550	27750	27650	27750	27650	1130
642	20250402	103500	292486950	27650	27650	27650	27650	10
643	20250402	103400	292210450	27650	27650	27650	27650	0
644	20250402	103300	292210450	27650	27650	27650	27650	0
645	20250402	103200	292210450	27650	27750	27750	27650	73
646	20250402	103100	290191900	27750	27750	27750	27750	0
647	20250402	103000	290191900	27750	27750	27750	27750	0
648	20250402	102900	290191900	27750	27750	27750	27750	0
649	20250402	102800	290191900	27750	27700	27750	27700	10
650	20250402	102700	289914800	27700	27700	27700	27700	0
651	20250402	102600	289914800	27700	27700	27700	27700	27
652	20250402	102500	289166900	27650	27650	27650	27650	148
653	20250402	102400	285074700	27550	27550	27550	27550	43
654	20250402	102300	283890050	27600	27600	27600	27600	0
655	20250402	102200	283890050	27600	27600	27600	27600	522
656	20250402	102100	269482850	27650	27650	27650	27650	0
657	20250402	102000	269482850	27650	27650	27650	27650	2
658	20250402	101900	269427550	27700	27700	27700	27700	4
659	20250402	101800	269316750	27650	27750	27750	27650	70
660	20250402	101700	267376300	27750	27750	27750	27750	0
661	20250402	101600	267376300	27750	27750	27750	27750	9
662	20250402	101500	267126550	27700	27700	27700	27700	17
663	20250402	101400	266655650	27700	27700	27700	27700	33
664	20250402	101300	265741550	27700	27700	27700	27700	78
665	20250402	101200	263580950	27650	27650	27650	27650	167
666	20250402	101100	258963400	27650	27650	27650	27650	0
667	20250402	101000	258963400	27650	27650	27650	27650	1
668	20250402	100900	258935750	27600	27600	27600	27550	149
669	20250402	100800	254824550	27600	27600	27600	27600	22
670	20250402	100700	254217350	27550	27550	27550	27550	351
671	20250402	100600	244547300	27500	27500	27500	27500	76
672	20250402	100500	242457300	27500	27500	27500	27500	31
673	20250402	100400	241604800	27500	27550	27550	27500	160
674	20250402	100300	237199800	27600	27600	27600	27600	0
675	20250402	100200	237199800	27600	27500	27600	27500	107
676	20250402	100100	234256900	27550	27550	27550	27500	245
677	20250402	100000	227509100	27550	27550	27550	27550	33
678	20250402	095900	226599950	27600	27600	27600	27600	8
679	20250402	095800	226379150	27600	27600	27600	27600	0
680	20250402	095700	226379150	27600	27600	27600	27600	0
681	20250402	095600	226379150	27600	27600	27600	27600	185
682	20250402	095500	221273150	27550	27550	27550	27550	49
683	20250402	095400	219923200	27550	27650	27650	27550	369
684	20250402	095300	209741650	27650	27650	27650	27650	0
685	20250402	095200	209741650	27650	27700	27700	27650	153
686	20250402	095100	205507850	27750	27750	27750	27750	0
687	20250402	095000	205507850	27750	27750	27750	27750	0
688	20250402	094900	205507850	27750	27750	27750	27750	0
689	20250402	094800	205507850	27750	27750	27750	27750	10
690	20250402	094700	205230350	27800	27800	27800	27800	112
691	20250402	094600	202116750	27900	27900	27900	27900	4
692	20250402	094500	202005150	27800	27900	27900	27800	29
693	20250402	094400	201198850	27900	27900	27900	27850	10
694	20250402	094300	200919900	27700	27700	27700	27700	85
695	20250402	094200	198565400	27750	27700	27900	27700	112
696	20250402	094100	195457750	27750	27750	27900	27750	134
697	20250402	094000	191730700	27750	27900	27900	27750	39
698	20250402	093900	190648300	27750	27750	27750	27750	27
699	20250402	093800	189899050	27750	27750	27750	27750	43
700	20250402	093700	188705800	27750	27750	27750	27750	53
701	20250402	093600	187235050	27850	27900	27900	27850	223
702	20250402	093500	181023800	27900	27900	27900	27900	487
703	20250402	093400	167436500	27900	27700	27900	27700	58
704	20250402	093300	165829550	27800	27900	27900	27800	2
705	20250402	093200	165773850	27700	27650	27750	27550	556
706	20250402	093100	150406350	27600	27900	28000	27600	402
707	20250402	093000	139257950	27800	27750	27800	27750	172
708	20250402	092900	134480800	27750	27750	27750	27750	0
709	20250402	092800	134480800	27750	27650	27750	27650	262
710	20250402	092700	127231000	27650	27550	27650	27550	26
711	20250402	092600	126514550	27650	27650	27650	27650	3
712	20250402	092500	126431600	27650	27600	27650	27600	93
713	20250402	092400	123860200	27550	27600	27650	27550	53
714	20250402	092300	122398400	27650	27650	27650	27600	122
715	20250402	092200	119025250	27550	27700	27700	27550	3
716	20250402	092100	118942300	27700	27650	27700	27600	974
717	20250402	092000	92053400	27700	27650	27700	27650	130
718	20250402	091900	88457400	27650	27650	27650	27650	2
719	20250402	091800	88402100	27650	27650	27650	27650	1
720	20250402	091700	88374450	27650	27650	27650	27650	1
721	20250402	091600	88346800	27750	27750	27750	27750	0
722	20250402	091500	88346800	27750	27700	27750	27700	80
723	20250402	091400	86130750	27700	27700	27700	27700	103
724	20250402	091300	83277650	27650	27650	27650	27650	0
725	20250402	091200	83277650	27650	27700	27700	27650	117
726	20250402	091100	80042350	27600	27700	27700	27600	60
727	20250402	091000	78380450	27600	27700	27700	27600	15
728	20250402	090900	77965350	27700	27700	27700	27700	1
729	20250402	090800	77937650	27700	27750	27750	27600	483
730	20250402	090700	64573150	27800	27850	27850	27800	132
731	20250402	090600	60903050	27900	27950	27950	27900	69
732	20250402	090500	58974550	27900	28000	28000	27900	520
733	20250402	090400	44446000	28000	28050	28050	28000	296
734	20250402	090300	36149400	28050	28100	28100	28050	3
735	20250402	090200	36065150	28100	28200	28300	28100	762
736	20250402	090100	14586650	28250	28250	28300	28250	3
737	20250402	090000	14501850	28200	27950	28200	27950	517