KissMeData/192440/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201600	472491000	27050	27050	27050	27050	22
3	20250416	201500	472491000	27050	27050	27050	27050	0
4	20250416	201400	472491000	27050	27050	27050	27050	0
5	20250416	201300	472491000	27050	27050	27050	27050	0
6	20250416	201200	472491000	27050	27050	27050	27050	0
7	20250416	201100	472491000	27050	27050	27050	27050	0
8	20250416	201000	472491000	27050	27050	27050	27050	0
9	20250416	200900	472491000	27050	27050	27050	27050	0
10	20250416	200800	472491000	27050	27050	27050	27050	0
11	20250416	200700	472491000	27050	27050	27050	27050	0
12	20250416	200600	472491000	27050	27050	27050	27050	0
13	20250416	200500	472491000	27050	27050	27050	27050	0
14	20250416	200400	472491000	27050	27050	27050	27050	0
15	20250416	200300	472491000	27050	27050	27050	27050	0
16	20250416	200200	472491000	27050	27050	27050	27050	0
17	20250416	200100	472491000	27050	27050	27050	27050	0
18	20250416	200000	472491000	27050	27050	27050	27050	0
19	20250416	195900	472491000	27050	27050	27050	27050	0
20	20250416	195800	472491000	27050	27050	27050	27050	0
21	20250416	195700	472491000	27050	27050	27050	27050	0
22	20250416	195600	472491000	27050	27050	27050	27050	0
23	20250416	195500	472491000	27050	27050	27050	27050	0
24	20250416	195400	472491000	27050	27050	27050	27050	0
25	20250416	195300	472491000	27050	27050	27050	27050	0
26	20250416	195200	472491000	27050	27050	27050	27050	0
27	20250416	195100	472491000	27050	27050	27050	27050	0
28	20250416	195000	472491000	27050	27050	27050	27050	0
29	20250416	194900	472491000	27050	27050	27050	27050	0
30	20250416	194800	472491000	27050	27050	27050	27050	0
31	20250416	194700	472491000	27050	27050	27050	27050	0
32	20250416	194600	472491000	27050	27050	27050	27050	22
33	20250416	194500	472491000	27050	27050	27050	27050	0
34	20250416	194400	472491000	27050	27050	27050	27050	0
35	20250416	194300	472491000	27050	27050	27050	27050	0
36	20250416	194200	472491000	27050	27050	27050	27050	0
37	20250416	194100	472491000	27050	27050	27050	27050	0
38	20250416	194000	472491000	27050	27050	27050	27050	0
39	20250416	193900	472491000	27050	27050	27050	27050	0
40	20250416	193800	472491000	27050	27050	27050	27050	0
41	20250416	193700	472491000	27050	27050	27050	27050	0
42	20250416	193600	472491000	27050	27050	27050	27050	0
43	20250416	193500	472491000	27050	27050	27050	27050	0
44	20250416	193400	472491000	27050	27050	27050	27050	0
45	20250416	193300	472491000	27050	27050	27050	27050	0
46	20250416	193200	472491000	27050	27050	27050	27050	0
47	20250416	193100	472491000	27050	27050	27050	27050	0
48	20250416	193000	472491000	27050	27050	27050	27050	0
49	20250416	192900	472491000	27050	27050	27050	27050	0
50	20250416	192800	472491000	27050	27050	27050	27050	0
51	20250416	192700	472491000	27050	27050	27050	27050	0
52	20250416	192600	472491000	27050	27050	27050	27050	0
53	20250416	192500	472491000	27050	27050	27050	27050	0
54	20250416	192400	472491000	27050	27050	27050	27050	0
55	20250416	192300	472491000	27050	27050	27050	27050	0
56	20250416	192200	472491000	27050	27050	27050	27050	0
57	20250416	192100	472491000	27050	27050	27050	27050	0
58	20250416	192000	472491000	27050	27050	27050	27050	0
59	20250416	191900	472491000	27050	27050	27050	27050	0
60	20250416	191800	472491000	27050	27050	27050	27050	0
61	20250416	191700	472491000	27050	27050	27050	27050	0
62	20250416	191600	472491000	27050	27050	27050	27050	22
63	20250416	191500	472491000	27050	27050	27050	27050	0
64	20250416	191400	472491000	27050	27050	27050	27050	0
65	20250416	191300	472491000	27050	27050	27050	27050	0
66	20250416	191200	472491000	27050	27050	27050	27050	0
67	20250416	191100	472491000	27050	27050	27050	27050	0
68	20250416	191000	472491000	27050	27050	27050	27050	0
69	20250416	190900	472491000	27050	27050	27050	27050	0
70	20250416	190800	472491000	27050	27050	27050	27050	0
71	20250416	190700	472491000	27050	27050	27050	27050	0
72	20250416	190600	472491000	27050	27050	27050	27050	0
73	20250416	190500	472491000	27050	27050	27050	27050	0
74	20250416	190400	472491000	27050	27050	27050	27050	0
75	20250416	190300	472491000	27050	27050	27050	27050	0
76	20250416	190200	472491000	27050	27050	27050	27050	0
77	20250416	190100	472491000	27050	27050	27050	27050	0
78	20250416	190000	472491000	27050	27050	27050	27050	0
79	20250416	185900	472491000	27050	27050	27050	27050	0
80	20250416	185800	472491000	27050	27050	27050	27050	0
81	20250416	185700	472491000	27050	27050	27050	27050	0
82	20250416	185600	472491000	27050	27050	27050	27050	0
83	20250416	185500	472491000	27050	27050	27050	27050	0
84	20250416	185400	472491000	27050	27050	27050	27050	0
85	20250416	185300	472491000	27050	27050	27050	27050	0
86	20250416	185200	472491000	27050	27050	27050	27050	0
87	20250416	185100	472491000	27050	27050	27050	27050	0
88	20250416	185000	472491000	27050	27050	27050	27050	0
89	20250416	184900	472491000	27050	27050	27050	27050	0
90	20250416	184800	472491000	27050	27050	27050	27050	0
91	20250416	184700	472491000	27050	27050	27050	27050	0
92	20250416	184600	472491000	27050	27050	27050	27050	22
93	20250416	184500	472491000	27050	27050	27050	27050	0
94	20250416	184400	472491000	27050	27050	27050	27050	0
95	20250416	184300	472491000	27050	27050	27050	27050	0
96	20250416	184200	472491000	27050	27050	27050	27050	0
97	20250416	184100	472491000	27050	27050	27050	27050	0
98	20250416	184000	472491000	27050	27050	27050	27050	0
99	20250416	183900	472491000	27050	27050	27050	27050	0
100	20250416	183800	472491000	27050	27050	27050	27050	0
101	20250416	183700	472491000	27050	27050	27050	27050	0
102	20250416	183600	472491000	27050	27050	27050	27050	0
103	20250416	183500	472491000	27050	27050	27050	27050	0
104	20250416	183400	472491000	27050	27050	27050	27050	0
105	20250416	183300	472491000	27050	27050	27050	27050	0
106	20250416	183200	472491000	27050	27050	27050	27050	0
107	20250416	183100	472491000	27050	27050	27050	27050	0
108	20250416	183000	472491000	27050	27050	27050	27050	0
109	20250416	182900	472491000	27050	27050	27050	27050	0
110	20250416	182800	472491000	27050	27050	27050	27050	0
111	20250416	182700	472491000	27050	27050	27050	27050	0
112	20250416	182600	472491000	27050	27050	27050	27050	0
113	20250416	182500	472491000	27050	27050	27050	27050	0
114	20250416	182400	472491000	27050	27050	27050	27050	0
115	20250416	182300	472491000	27050	27050	27050	27050	0
116	20250416	182200	472491000	27050	27050	27050	27050	0
117	20250416	182100	472491000	27050	27050	27050	27050	0
118	20250416	182000	472491000	27050	27050	27050	27050	0
119	20250416	181900	472491000	27050	27050	27050	27050	0
120	20250416	181800	472491000	27050	27050	27050	27050	0
121	20250416	181700	472491000	27050	27050	27050	27050	0
122	20250416	181600	472491000	27050	27050	27050	27050	22
123	20250416	181500	472491000	27050	27050	27050	27050	0
124	20250416	181400	472491000	27050	27050	27050	27050	0
125	20250416	181300	472491000	27050	27050	27050	27050	0
126	20250416	181200	472491000	27050	27050	27050	27050	0
127	20250416	181100	472491000	27050	27050	27050	27050	0
128	20250416	181000	472491000	27050	27050	27050	27050	0
129	20250416	180900	472491000	27050	27050	27050	27050	0
130	20250416	180800	472491000	27050	27050	27050	27050	0
131	20250416	180700	472491000	27050	27050	27050	27050	0
132	20250416	180600	472491000	27050	27050	27050	27050	0
133	20250416	180500	472491000	27050	27050	27050	27050	0
134	20250416	180400	472491000	27050	27050	27050	27050	0
135	20250416	180300	472491000	27050	27050	27050	27050	0
136	20250416	180200	472491000	27050	27050	27050	27050	0
137	20250416	180100	472491000	27050	27050	27050	27050	0
138	20250416	180000	472491000	27050	27050	27050	27050	0
139	20250416	175900	472491000	27050	27050	27050	27050	0
140	20250416	175800	472491000	27050	27050	27050	27050	0
141	20250416	175700	472491000	27050	27050	27050	27050	0
142	20250416	175600	472491000	27050	27050	27050	27050	0
143	20250416	175500	472491000	27050	27050	27050	27050	0
144	20250416	175400	472491000	27050	27050	27050	27050	0
145	20250416	175300	472491000	27050	27050	27050	27050	0
146	20250416	175200	472491000	27050	27050	27050	27050	0
147	20250416	175100	472491000	27050	27050	27050	27050	0
148	20250416	175000	472491000	27050	27050	27050	27050	0
149	20250416	174900	472491000	27050	27050	27050	27050	0
150	20250416	174800	472491000	27050	27050	27050	27050	0
151	20250416	174700	472491000	27050	27050	27050	27050	0
152	20250416	174600	472491000	27050	27050	27050	27050	22
153	20250416	174500	472491000	27050	27050	27050	27050	0
154	20250416	174400	472491000	27050	27050	27050	27050	0
155	20250416	174300	472491000	27050	27050	27050	27050	0
156	20250416	174200	472491000	27050	27050	27050	27050	0
157	20250416	174100	472491000	27050	27050	27050	27050	0
158	20250416	174000	472491000	27050	27050	27050	27050	0
159	20250416	173900	472491000	27050	27050	27050	27050	0
160	20250416	173800	472491000	27050	27050	27050	27050	0
161	20250416	173700	472491000	27050	27050	27050	27050	0
162	20250416	173600	472491000	27050	27050	27050	27050	0
163	20250416	173500	472491000	27050	27050	27050	27050	0
164	20250416	173400	472491000	27050	27050	27050	27050	0
165	20250416	173300	472491000	27050	27050	27050	27050	0
166	20250416	173200	472491000	27050	27050	27050	27050	0
167	20250416	173100	472491000	27050	27050	27050	27050	0
168	20250416	173000	472491000	27050	27050	27050	27050	0
169	20250416	172900	472491000	27050	27050	27050	27050	0
170	20250416	172800	472491000	27050	27050	27050	27050	0
171	20250416	172700	472491000	27050	27050	27050	27050	0
172	20250416	172600	472491000	27050	27050	27050	27050	0
173	20250416	172500	472491000	27050	27050	27050	27050	0
174	20250416	172400	472491000	27050	27050	27050	27050	0
175	20250416	172300	472491000	27050	27050	27050	27050	0
176	20250416	172200	472491000	27050	27050	27050	27050	0
177	20250416	172100	472491000	27050	27050	27050	27050	0
178	20250416	172000	472491000	27050	27050	27050	27050	0
179	20250416	171900	472491000	27050	27050	27050	27050	0
180	20250416	171800	472491000	27050	27050	27050	27050	0
181	20250416	171700	472491000	27050	27050	27050	27050	0
182	20250416	171600	472491000	27050	27050	27050	27050	22
183	20250416	171500	472491000	27050	27050	27050	27050	0
184	20250416	171400	472491000	27050	27050	27050	27050	0
185	20250416	171300	472491000	27050	27050	27050	27050	0
186	20250416	171200	472491000	27050	27050	27050	27050	0
187	20250416	171100	472491000	27050	27050	27050	27050	0
188	20250416	171000	472491000	27050	27050	27050	27050	0
189	20250416	170900	472491000	27050	27050	27050	27050	0
190	20250416	170800	472491000	27050	27050	27050	27050	0
191	20250416	170700	472491000	27050	27050	27050	27050	0
192	20250416	170600	472491000	27050	27050	27050	27050	0
193	20250416	170500	472491000	27050	27050	27050	27050	0
194	20250416	170400	472491000	27050	27050	27050	27050	0
195	20250416	170300	472491000	27050	27050	27050	27050	0
196	20250416	170200	472491000	27050	27050	27050	27050	0
197	20250416	170100	472491000	27050	27050	27050	27050	0
198	20250416	170000	472491000	27050	27050	27050	27050	0
199	20250416	165900	472491000	27050	27050	27050	27050	0
200	20250416	165800	472491000	27050	27050	27050	27050	0
201	20250416	165700	472491000	27050	27050	27050	27050	0
202	20250416	165600	472491000	27050	27050	27050	27050	0
203	20250416	165500	472491000	27050	27050	27050	27050	0
204	20250416	165400	472491000	27050	27050	27050	27050	0
205	20250416	165300	472491000	27050	27050	27050	27050	0
206	20250416	165200	472491000	27050	27050	27050	27050	0
207	20250416	165100	472491000	27050	27050	27050	27050	0
208	20250416	165000	472491000	27050	27050	27050	27050	0
209	20250416	164900	472491000	27050	27050	27050	27050	0
210	20250416	164800	472491000	27050	27050	27050	27050	0
211	20250416	164700	472491000	27050	27050	27050	27050	0
212	20250416	164600	472491000	27050	27050	27050	27050	22
213	20250416	164500	472491000	27050	27050	27050	27050	0
214	20250416	164400	472491000	27050	27050	27050	27050	0
215	20250416	164300	472491000	27050	27050	27050	27050	0
216	20250416	164200	472491000	27050	27050	27050	27050	0
217	20250416	164100	472491000	27050	27050	27050	27050	0
218	20250416	164000	472491000	27050	27050	27050	27050	0
219	20250416	163900	472491000	27050	27050	27050	27050	0
220	20250416	163800	472491000	27050	27050	27050	27050	0
221	20250416	163700	472491000	27050	27050	27050	27050	0
222	20250416	163600	472491000	27050	27050	27050	27050	0
223	20250416	163500	472491000	27050	27050	27050	27050	0
224	20250416	163400	472491000	27050	27050	27050	27050	0
225	20250416	163300	472491000	27050	27050	27050	27050	0
226	20250416	163200	472491000	27050	27050	27050	27050	0
227	20250416	163100	472491000	27050	27050	27050	27050	0
228	20250416	163000	472491000	27050	27050	27050	27050	0
229	20250416	162900	472491000	27050	27050	27050	27050	0
230	20250416	162800	472491000	27050	27050	27050	27050	0
231	20250416	162700	472491000	27050	27050	27050	27050	0
232	20250416	162600	472491000	27050	27050	27050	27050	0
233	20250416	162500	472491000	27050	27050	27050	27050	0
234	20250416	162400	472491000	27050	27050	27050	27050	0
235	20250416	162300	472491000	27050	27050	27050	27050	0
236	20250416	162200	472491000	27050	27050	27050	27050	0
237	20250416	162100	472491000	27050	27050	27050	27050	0
238	20250416	162000	472491000	27050	27050	27050	27050	0
239	20250416	161900	472491000	27050	27050	27050	27050	0
240	20250416	161800	472491000	27050	27050	27050	27050	0
241	20250416	161700	472491000	27050	27050	27050	27050	0
242	20250416	161600	472491000	27050	27050	27050	27050	22
243	20250416	161500	472491000	27050	27050	27050	27050	0
244	20250416	161400	472491000	27050	27050	27050	27050	0
245	20250416	161300	472491000	27050	27050	27050	27050	0
246	20250416	161200	472491000	27050	27050	27050	27050	0
247	20250416	161100	472491000	27050	27050	27050	27050	0
248	20250416	161000	472491000	27050	27050	27050	27050	0
249	20250416	160900	472491000	27050	27050	27050	27050	0
250	20250416	160800	472491000	27050	27050	27050	27050	0
251	20250416	160700	472491000	27050	27050	27050	27050	0
252	20250416	160600	472491000	27050	27050	27050	27050	0
253	20250416	160500	472491000	27050	27050	27050	27050	0
254	20250416	160400	472491000	27050	27050	27050	27050	0
255	20250416	160300	472491000	27050	27050	27050	27050	0
256	20250416	160200	472491000	27050	27050	27050	27050	0
257	20250416	160100	472491000	27050	27050	27050	27050	0
258	20250416	160000	472491000	27050	27050	27050	27050	0
259	20250416	155900	472491000	27050	27050	27050	27050	0
260	20250416	155800	472491000	27050	27050	27050	27050	0
261	20250416	155700	472491000	27050	27050	27050	27050	0
262	20250416	155600	472491000	27050	27050	27050	27050	0
263	20250416	155500	472491000	27050	27050	27050	27050	0
264	20250416	155400	472491000	27050	27050	27050	27050	0
265	20250416	155300	472491000	27050	27050	27050	27050	0
266	20250416	155200	472491000	27050	27050	27050	27050	0
267	20250416	155100	472491000	27050	27050	27050	27050	0
268	20250416	155000	472491000	27050	27050	27050	27050	0
269	20250416	154900	472491000	27050	27050	27050	27050	0
270	20250416	154800	472491000	27050	27050	27050	27050	0
271	20250416	154700	472491000	27050	27050	27050	27050	0
272	20250416	154600	472491000	27050	27050	27050	27050	22
273	20250416	154500	472491000	27050	27050	27050	27050	0
274	20250416	154400	472491000	27050	27050	27050	27050	0
275	20250416	154300	472491000	27050	27050	27050	27050	0
276	20250416	154200	472491000	27050	27050	27050	27050	0
277	20250416	154100	472491000	27050	27050	27050	27050	0
278	20250416	154000	472491000	27050	27050	27050	27050	0
279	20250416	153900	472491000	27050	27050	27050	27050	0
280	20250416	153800	472491000	27050	27050	27050	27050	0
281	20250416	153700	472491000	27050	27050	27050	27050	0
282	20250416	153600	472491000	27050	27050	27050	27050	0
283	20250416	153500	472491000	27050	27050	27050	27050	0
284	20250416	153400	472491000	27050	27050	27050	27050	0
285	20250416	153300	472491000	27050	27050	27050	27050	0
286	20250416	153200	472491000	27050	27050	27050	27050	0
287	20250416	153100	472491000	27050	27050	27050	27050	0
288	20250416	153000	472491000	27050	27050	27050	27050	22
289	20250416	152900	471895900	27150	27150	27150	27150	0
290	20250416	152800	471895900	27150	27150	27150	27150	0
291	20250416	152700	471895900	27150	27150	27150	27150	0
292	20250416	152600	471895900	27150	27150	27150	27150	0
293	20250416	152500	471895900	27150	27150	27150	27150	0
294	20250416	152400	471895900	27150	27150	27150	27150	0
295	20250416	152300	471895900	27150	27150	27150	27150	0
296	20250416	152200	471895900	27150	27150	27150	27150	0
297	20250416	152100	471895900	27150	27150	27150	27150	0
298	20250416	152000	471895900	27150	27150	27150	27150	0
299	20250416	151900	471895900	27150	27150	27150	27150	0
300	20250416	151800	471895900	27150	27150	27150	27150	0
301	20250416	151700	471895900	27150	27150	27150	27150	0
302	20250416	151600	471895900	27150	27150	27150	27150	0
303	20250416	151500	471895900	27150	27100	27150	26850	210
304	20250416	151400	466233600	27150	27150	27150	27150	0
305	20250416	151300	466233600	27150	27150	27150	27150	0
306	20250416	151200	466233600	27150	27150	27150	27150	0
307	20250416	151100	466233600	27150	27150	27150	27150	0
308	20250416	151000	466233600	27150	27150	27150	27150	0
309	20250416	150900	466233600	27150	27150	27150	27150	79
310	20250416	150800	464088750	27200	27200	27200	27200	0
311	20250416	150700	464088750	27200	27200	27200	27200	0
312	20250416	150600	464088750	27200	27200	27200	27200	0
313	20250416	150500	464088750	27200	27200	27200	27200	2
314	20250416	150400	464034350	27150	27150	27150	27150	0
315	20250416	150300	464034350	27150	27150	27150	27150	0
316	20250416	150200	464034350	27150	27150	27150	27150	0
317	20250416	150100	464034350	27150	27150	27150	27150	0
318	20250416	150000	464034350	27150	27150	27150	27150	0
319	20250416	145900	464034350	27150	27150	27150	27150	0
320	20250416	145800	464034350	27150	27150	27150	27150	0
321	20250416	145700	464034350	27150	27150	27150	27150	0
322	20250416	145600	464034350	27150	27150	27150	27150	0
323	20250416	145500	464034350	27150	27150	27150	27150	1
324	20250416	145400	464007200	27200	27200	27200	27200	0
325	20250416	145300	464007200	27200	27200	27200	27200	0
326	20250416	145200	464007200	27200	27200	27200	27200	1
327	20250416	145100	463980000	27200	27200	27200	27200	0
328	20250416	145000	463980000	27200	27250	27250	27200	32
329	20250416	144900	463108450	27250	27250	27250	27250	41
330	20250416	144800	461991200	27250	27250	27250	27250	64
331	20250416	144700	460247200	27250	27250	27250	27250	52
332	20250416	144600	458830200	27250	27250	27250	27250	60
333	20250416	144500	457195200	27250	27250	27250	27250	48
334	20250416	144400	455887200	27250	27250	27250	27250	55
335	20250416	144300	454388450	27250	27250	27250	27250	64
336	20250416	144200	452644450	27250	27250	27250	27250	65
337	20250416	144100	450873200	27250	27250	27250	27250	67
338	20250416	144000	449047450	27250	27250	27250	27250	63
339	20250416	143900	447330700	27250	27250	27250	27250	100
340	20250416	143800	444605700	27250	27250	27250	27250	55
341	20250416	143700	443106950	27250	27250	27250	27250	41
342	20250416	143600	441989700	27250	27250	27250	27250	57
343	20250416	143500	440436450	27250	27250	27250	27250	53
344	20250416	143400	438992200	27250	27225	27250	27225	86
345	20250416	143300	436650250	27225	27250	27250	27225	51
346	20250416	143200	435261275	27250	27250	27250	27250	52
347	20250416	143100	433844275	27250	27250	27250	27250	67
348	20250416	143000	432018525	27250	27250	27250	27250	46
349	20250416	142900	430765025	27250	27250	27250	27250	77
350	20250416	142800	428666775	27250	27250	27250	27250	41
351	20250416	142700	427549525	27250	27250	27250	27250	82
352	20250416	142600	425315025	27250	27250	27250	27200	64
353	20250416	142500	423571525	27250	27250	27250	27250	68
354	20250416	142400	421718525	27250	27250	27250	27250	64
355	20250416	142300	419974525	27250	27250	27250	27250	62
356	20250416	142200	418285025	27250	27250	27250	27250	54
357	20250416	142100	416813525	27250	27250	27250	27250	46
358	20250416	142000	415560025	27200	27200	27200	27200	100
359	20250416	141900	412840025	27250	27250	27250	27250	71
360	20250416	141800	410905275	27250	27250	27250	27250	60
361	20250416	141700	409270275	27250	27250	27250	27250	588
362	20250416	141600	393247275	27225	27225	27225	27225	0
363	20250416	141500	393247275	27225	27225	27225	27225	0
364	20250416	141400	393247275	27225	27225	27225	27225	0
365	20250416	141300	393247275	27225	27225	27225	27225	0
366	20250416	141200	393247275	27225	27225	27225	27225	0
367	20250416	141100	393247275	27225	27225	27225	27225	0
368	20250416	141000	393247275	27225	27225	27225	27225	0
369	20250416	140900	393247275	27225	27225	27225	27225	0
370	20250416	140800	393247275	27225	27225	27225	27225	0
371	20250416	140700	393247275	27225	27250	27250	27225	117
372	20250416	140600	390059525	27275	27300	27300	27250	49
373	20250416	140500	388722400	27300	27300	27300	27300	138
374	20250416	140400	384955000	27325	27325	27325	27325	66
375	20250416	140300	383151550	27325	27325	27325	27325	42
376	20250416	140200	382003900	27325	27325	27325	27325	78
377	20250416	140100	379872550	27325	27325	27325	27325	55
378	20250416	140000	378369675	27325	27325	27325	27325	81
379	20250416	135900	376156350	27325	27325	27325	27325	54
380	20250416	135800	374680800	27325	27350	27350	27325	52
381	20250416	135700	373259025	27350	27325	27350	27325	84
382	20250416	135600	370961750	27325	27325	27325	27325	49
383	20250416	135500	369622825	27325	27325	27325	27325	68
384	20250416	135400	367764725	27300	27300	27300	27300	0
385	20250416	135300	367764725	27300	27300	27300	27300	129
386	20250416	135200	364243025	27325	27325	27325	27325	54
387	20250416	135100	362767475	27325	27325	27325	27325	70
388	20250416	135000	360854725	27300	27325	27325	27300	49
389	20250416	134900	359515925	27325	27325	27325	27325	76
390	20250416	134800	357439225	27325	27325	27325	27325	46
391	20250416	134700	356182275	27325	27325	27325	27325	57
392	20250416	134600	354624750	27325	27325	27325	27325	63
393	20250416	134500	352903275	27325	27325	27325	27325	64
394	20250416	134400	351154475	27325	27325	27325	27325	45
395	20250416	134300	349924850	27325	27325	27325	27325	36
396	20250416	134200	348941150	27300	27325	27325	27300	70
397	20250416	134100	347029150	27350	27325	27350	27325	78
398	20250416	134000	344896300	27325	27325	27325	27325	52
399	20250416	133900	343475400	27325	27325	27325	27325	59
400	20250416	133800	341863225	27325	27325	27325	27325	64
401	20250416	133700	340114425	27325	27325	27325	27325	37
402	20250416	133600	339103400	27300	27325	27325	27300	117
403	20250416	133500	335907700	27325	27325	27325	27325	54
404	20250416	133400	334432150	27325	27325	27325	27325	60
405	20250416	133300	332792650	27325	27325	27325	27300	45
406	20250416	133200	331563050	27325	27325	27325	27325	83
407	20250416	133100	329295075	27325	27325	27325	27325	62
408	20250416	133000	327600925	27325	27325	27325	27325	55
409	20250416	132900	326098050	27325	27325	27325	27325	70
410	20250416	132800	324185300	27325	27325	27325	27325	64
411	20250416	132700	322436500	27325	27325	27350	27325	43
412	20250416	132600	321261225	27325	27325	27325	27325	75
413	20250416	132500	319211850	27325	27325	27325	27325	73
414	20250416	132400	317217125	27325	27325	27325	27325	60
415	20250416	132300	315577625	27325	27325	27325	27300	91
416	20250416	132200	313092375	27325	27325	27325	27325	67
417	20250416	132100	311261600	27325	27325	27325	27325	71
418	20250416	132000	309321525	27325	27325	27325	27325	67
419	20250416	131900	307490750	27325	27325	27325	27325	46
420	20250416	131800	306233800	27325	27325	27325	27325	73
421	20250416	131700	304239075	27325	27325	27350	27325	75
422	20250416	131600	302189575	27325	27325	27325	27325	72
423	20250416	131500	300222175	27325	27325	27325	27325	38
424	20250416	131400	299183825	27325	27325	27325	27325	65
425	20250416	131300	297407700	27325	27325	27325	27325	55
426	20250416	131200	295904825	27325	27325	27325	27325	55
427	20250416	131100	294401950	27325	27325	27325	27325	59
428	20250416	131000	292789775	27325	27325	27325	27325	86
429	20250416	130900	290439825	27325	27325	27350	27325	76
430	20250416	130800	288362800	27325	27325	27325	27325	58
431	20250416	130700	286777950	27325	27325	27325	27325	62
432	20250416	130600	285083800	27325	27325	27325	27325	66
433	20250416	130500	283280350	27325	27325	27325	27325	75
434	20250416	130400	281230975	27325	27325	27325	27325	73
435	20250416	130300	279236250	27325	27325	27325	27325	47
436	20250416	130200	277951975	27325	27325	27325	27325	71
437	20250416	130100	276011900	27325	27325	27325	27325	42
438	20250416	130000	274864250	27300	27350	27350	27300	87
439	20250416	125900	272487350	27350	27325	27350	27325	67
440	20250416	125800	270656125	27325	27325	27325	27325	58
441	20250416	125700	269071275	27325	27325	27325	27325	67
442	20250416	125600	267240500	27325	27325	27325	27325	64
443	20250416	125500	265491700	27325	27325	27325	27325	62
444	20250416	125400	263797550	27325	27325	27325	27325	82
445	20250416	125300	261556900	27325	27325	27325	27325	58
446	20250416	125200	259972050	27325	27325	27325	27325	75
447	20250416	125100	257922675	27325	27325	27325	27325	30
448	20250416	125000	257102925	27350	27325	27350	27325	73
449	20250416	124900	255107425	27325	27325	27350	27325	59
450	20250416	124800	253494975	27325	27325	27325	27325	68
451	20250416	124700	251636875	27325	27325	27325	27325	42
452	20250416	124600	250489225	27325	27325	27325	27325	56
453	20250416	124500	248959025	27325	27325	27350	27325	85
454	20250416	124400	246636350	27325	27325	27325	27325	71
455	20250416	124300	244696275	27325	27325	27325	27325	57
456	20250416	124200	243138750	27325	27325	27350	27325	65
457	20250416	124100	241361750	27325	27325	27325	27325	55
458	20250416	124000	239858875	27325	27325	27325	27325	77
459	20250416	123900	237754850	27325	27325	27350	27325	63
460	20250416	123800	236033350	27325	27325	27325	27325	39
461	20250416	123700	234967675	27325	27325	27325	27325	76
462	20250416	123600	232890975	27325	27325	27325	27325	47
463	20250416	123500	231606700	27325	27325	27350	27325	80
464	20250416	123400	229420650	27325	27325	27325	27325	63
465	20250416	123300	227699175	27325	27325	27325	27325	61
466	20250416	123200	226032350	27325	27325	27325	27325	72
467	20250416	123100	224064950	27325	27325	27325	27325	56
468	20250416	123000	222534750	27325	27325	27325	27325	48
469	20250416	122900	221223150	27325	27325	27325	27325	59
470	20250416	122800	219610975	27325	27325	27325	27325	56
471	20250416	122700	218080775	27325	27325	27325	27325	75
472	20250416	122600	216031400	27325	27325	27325	27325	44
473	20250416	122500	214829100	27325	27325	27325	27325	74
474	20250416	122400	212807050	27325	27325	27325	27325	66
475	20250416	122300	211003600	27325	27325	27325	27300	63
476	20250416	122200	209283050	27325	27325	27325	27325	47
477	20250416	122100	207998775	27325	27325	27350	27325	71
478	20250416	122000	206058550	27325	27325	27325	27325	68
479	20250416	121900	204200450	27325	27325	27325	27325	64
480	20250416	121800	202451650	27325	27325	27325	27325	23
481	20250416	121700	201823175	27325	27350	27350	27325	96
482	20250416	121600	199198025	27350	27350	27350	27300	46
483	20250416	121500	197940025	27350	27350	27350	27350	54
484	20250416	121400	196463125	27350	27350	27350	27350	52
485	20250416	121300	195040925	27350	27350	27350	27350	51
486	20250416	121200	193646075	27300	27300	27300	27300	64
487	20250416	121100	191898875	27300	27300	27300	27300	67
488	20250416	121000	190069775	27300	27300	27300	27300	109
489	20250416	120900	187094075	27350	27350	27350	27350	98
490	20250416	120800	184413775	27350	27325	27350	27325	45
491	20250416	120700	183183850	27325	27300	27350	27300	96
492	20250416	120600	180559950	27250	27250	27250	27250	21
493	20250416	120500	179987700	27250	27250	27250	27250	0
494	20250416	120400	179987700	27250	27250	27250	27250	0
495	20250416	120300	179987700	27250	27250	27250	27250	16
496	20250416	120200	179551700	27300	27300	27300	27300	56
497	20250416	120100	178022900	27350	27350	27350	27350	0
498	20250416	120000	178022900	27350	27350	27350	27350	11
499	20250416	115900	177722050	27350	27350	27350	27350	50
500	20250416	115800	176354550	27350	27350	27350	27350	65
501	20250416	115700	174576800	27350	27350	27350	27350	55
502	20250416	115600	173072550	27350	27350	27350	27350	123
503	20250416	115500	169708500	27350	27350	27350	27300	57
504	20250416	115400	168149600	27350	27350	27350	27350	51
505	20250416	115300	166754750	27350	27350	27350	27350	57
506	20250416	115200	165195800	27300	27350	27350	27300	65
507	20250416	115100	163419650	27350	27350	27350	27350	54
508	20250416	115000	161942750	27350	27350	27350	27350	67
509	20250416	114900	160110300	27350	27350	27350	27350	52
510	20250416	114800	158688100	27350	27350	27350	27350	46
511	20250416	114700	157430000	27300	27350	27350	27300	62
512	20250416	114600	155734850	27350	27350	27350	27350	151
513	20250416	114500	151605000	27350	27350	27350	27350	55
514	20250416	114400	150100750	27350	27300	27350	27300	290
515	20250416	114300	142170400	27300	27300	27300	27300	58
516	20250416	114200	140587000	27300	27300	27300	27300	50
517	20250416	114100	139222000	27300	27300	27300	27300	52
518	20250416	114000	137802400	27300	27300	27300	27300	54
519	20250416	113900	136328200	27300	27300	27300	27300	51
520	20250416	113800	134935900	27300	27300	27300	27300	56
521	20250416	113700	133407100	27300	27300	27300	27300	57
522	20250416	113600	131851000	27300	27300	27300	27300	58
523	20250416	113500	130267600	27300	27300	27300	27300	63
524	20250416	113400	128547700	27300	27300	27300	27300	72
525	20250416	113300	126582100	27300	27300	27300	27300	72
526	20250416	113200	124616500	27300	27300	27300	27300	57
527	20250416	113100	123060400	27300	27300	27300	27300	71
528	20250416	113000	121122100	27300	27300	27300	27300	56
529	20250416	112900	119593300	27300	27300	27300	27300	60
530	20250416	112800	117955300	27300	27300	27300	27300	54
531	20250416	112700	116481100	27300	27300	27300	27300	61
532	20250416	112600	114815800	27300	27300	27300	27300	58
533	20250416	112500	113232400	27300	27300	27300	27300	50
534	20250416	112400	111867400	27300	27250	27300	27250	65
535	20250416	112300	110093550	27200	27200	27200	27200	30
536	20250416	112200	109277550	27200	27275	27300	27150	139
537	20250416	112100	105488675	27275	27275	27275	27275	47
538	20250416	112000	104206750	27275	27275	27275	27275	50
539	20250416	111900	102843000	27300	27300	27300	27300	63
540	20250416	111800	101123100	27300	27275	27300	27275	69
541	20250416	111700	99240825	27275	27275	27275	27275	58
542	20250416	111600	97658875	27275	27300	27300	27275	56
543	20250416	111500	96130325	27300	27300	27300	27300	55
544	20250416	111400	94628825	27300	27300	27300	27300	50
545	20250416	111300	93263825	27300	27300	27300	27300	67
546	20250416	111200	91434725	27300	27300	27350	27250	56
547	20250416	111100	89906825	27300	27300	27300	27300	57
548	20250416	111000	88350725	27300	27300	27300	27300	58
549	20250416	110900	86767325	27300	27300	27300	27300	248
550	20250416	110800	79996925	27300	27300	27300	27300	53
551	20250416	110700	78550025	27300	27300	27300	27300	65
552	20250416	110600	76775525	27300	27200	27300	27200	225
553	20250416	110500	70655325	27200	27150	27200	27150	46
554	20250416	110400	69406125	27150	27150	27150	27150	33
555	20250416	110300	68510175	27150	27150	27150	27150	24
556	20250416	110200	67858575	27150	27150	27150	27150	92
557	20250416	110100	65360775	27150	27150	27150	27150	13
558	20250416	110000	65007825	27150	27150	27150	27150	16
559	20250416	105900	64573425	27150	27150	27150	27150	11
560	20250416	105800	64274775	27150	27150	27150	27150	12
561	20250416	105700	63948975	27150	27150	27150	27150	19
562	20250416	105600	63433125	27150	27150	27150	27150	16
563	20250416	105500	62998725	27150	27150	27150	27150	18
564	20250416	105400	62510025	27150	27150	27150	27150	17
565	20250416	105300	62048475	27150	27150	27150	27150	15
566	20250416	105200	61641225	27150	27150	27150	27150	19
567	20250416	105100	61125375	27150	27150	27150	27150	75
568	20250416	105000	59089125	27125	27150	27150	27125	8
569	20250416	104900	58872000	27125	27125	27125	27125	0
570	20250416	104800	58872000	27125	27200	27200	27125	36
571	20250416	104700	57894225	27225	27250	27250	27225	16
572	20250416	104600	57458300	27250	27250	27250	27250	8
573	20250416	104500	57240300	27250	27275	27275	27250	43
574	20250416	104400	56068475	27250	27250	27250	27250	0
575	20250416	104300	56068475	27250	27250	27250	27250	31
576	20250416	104200	55223725	27250	27300	27300	27250	27
577	20250416	104100	54487375	27300	27300	27300	27300	21
578	20250416	104000	53914075	27250	27250	27250	27250	0
579	20250416	103900	53914075	27250	27250	27250	27250	31
580	20250416	103800	53069325	27275	27275	27275	27275	12
581	20250416	103700	52742025	27300	27275	27300	27275	16
582	20250416	103600	52305475	27275	27275	27275	27275	9
583	20250416	103500	52060000	27275	27275	27275	27275	18
584	20250416	103400	51569050	27275	27275	27275	27275	12
585	20250416	103300	51241750	27275	27275	27275	27275	13
586	20250416	103200	50887175	27275	27300	27300	27275	18
587	20250416	103100	50396050	27275	27275	27275	27275	0
588	20250416	103000	50396050	27275	27275	27275	27275	7
589	20250416	102900	50205125	27300	27350	27350	27300	57
590	20250416	102800	48648575	27350	27350	27350	27350	12
591	20250416	102700	48320375	27350	27350	27350	27350	17
592	20250416	102600	47855425	27350	27350	27350	27350	16
593	20250416	102500	47417825	27350	27350	27350	27350	38
594	20250416	102400	46378525	27350	27350	27350	27350	3
595	20250416	102300	46296475	27350	27350	27350	27350	21
596	20250416	102200	45722125	27350	27350	27350	27350	9
597	20250416	102100	45475975	27350	27350	27350	27350	21
598	20250416	102000	44901625	27350	27350	27350	27350	10
599	20250416	101900	44628125	27350	27350	27350	27350	18
600	20250416	101800	44135825	27350	27350	27350	27350	9
601	20250416	101700	43889675	27350	27350	27350	27350	19
602	20250416	101600	43370025	27350	27350	27350	27350	6
603	20250416	101500	43205925	27350	27350	27350	27350	23
604	20250416	101400	42576875	27350	27350	27350	27350	17
605	20250416	101300	42111925	27350	27350	27350	27350	15
606	20250416	101200	41701675	27350	27400	27400	27350	38
607	20250416	101100	40661975	27400	27400	27400	27400	11
608	20250416	101000	40360575	27400	27400	27400	27400	11
609	20250416	100900	40059175	27400	27400	27400	27400	19
610	20250416	100800	39538575	27400	27400	27400	27400	9
611	20250416	100700	39291975	27400	27400	27400	27400	16
612	20250416	100600	38853575	27350	27350	27350	27350	0
613	20250416	100500	38853575	27350	27350	27350	27350	37
614	20250416	100400	37841625	27400	27400	27400	27400	18
615	20250416	100300	37348425	27350	27350	27350	27350	0
616	20250416	100200	37348425	27350	27350	27350	27350	13
617	20250416	100100	36992875	27350	27400	27400	27350	45
618	20250416	100000	35761725	27400	27400	27400	27400	15
619	20250416	095900	35350725	27400	27400	27400	27400	18
620	20250416	095800	34857525	27400	27400	27400	27400	22
621	20250416	095700	34254725	27400	27400	27400	27400	5
622	20250416	095600	34117725	27350	27350	27350	27350	0
623	20250416	095500	34117725	27350	27350	27350	27350	33
624	20250416	095400	33215175	27350	27350	27350	27350	7
625	20250416	095300	33023725	27350	27350	27350	27350	35
626	20250416	095200	32066475	27350	27350	27350	27350	12
627	20250416	095100	31738275	27350	27400	27400	27350	41
628	20250416	095000	30616775	27400	27400	27400	27400	12
629	20250416	094900	30287975	27400	27400	27400	27400	19
630	20250416	094800	29767375	27400	27400	27400	27400	12
631	20250416	094700	29438575	27350	27350	27350	27350	0
632	20250416	094600	29438575	27350	27350	27350	27350	28
633	20250416	094500	28672775	27350	27350	27350	27350	3
634	20250416	094400	28590725	27350	27350	27350	27350	9
635	20250416	094300	28344575	27350	27350	27350	27350	20
636	20250416	094200	27797575	27350	27400	27400	27350	17
637	20250416	094100	27332225	27400	27400	27400	27400	21
638	20250416	094000	26756825	27400	27350	27400	27350	8
639	20250416	093900	26537775	27400	27425	27425	27400	34
640	20250416	093800	25606000	27400	27400	27400	27400	0
641	20250416	093700	25606000	27400	27400	27400	27400	32
642	20250416	093600	24729200	27400	27400	27400	27400	3
643	20250416	093500	24647000	27400	27400	27400	27400	11
644	20250416	093400	24345600	27400	27400	27400	27400	29
645	20250416	093300	23551000	27400	27450	27450	27400	21
646	20250416	093200	22975000	27400	27400	27400	27400	1
647	20250416	093100	22947600	27400	27400	27400	27400	5
648	20250416	093000	22810600	27400	27400	27400	27400	13
649	20250416	092900	22454400	27400	27400	27400	27400	19
650	20250416	092800	21933800	27400	27400	27400	27400	37
651	20250416	092700	20920000	27450	27450	27450	27450	7
652	20250416	092600	20727850	27400	27400	27400	27400	10
653	20250416	092500	20453850	27400	27400	27400	27400	12
654	20250416	092400	20125050	27400	27450	27450	27400	10
655	20250416	092300	19850650	27450	27450	27450	27450	19
656	20250416	092200	19329100	27450	27450	27450	27450	29
657	20250416	092100	18533050	27450	27450	27450	27450	3
658	20250416	092000	18450700	27450	27450	27450	27450	8
659	20250416	091900	18231100	27450	27500	27500	27450	41
660	20250416	091800	17105150	27500	27450	27500	27450	8
661	20250416	091700	16885250	27450	27500	27500	27450	20
662	20250416	091600	16335900	27500	27500	27500	27500	18
663	20250416	091500	15840900	27500	27400	27500	27400	30
664	20250416	091400	15017350	27450	27400	27450	27400	16
665	20250416	091300	14578550	27350	27350	27350	27350	13
666	20250416	091200	14223000	27350	27350	27400	27350	9
667	20250416	091100	13976800	27350	27350	27350	27350	17
668	20250416	091000	13511850	27350	27350	27350	27350	13
669	20250416	090900	13156300	27350	27350	27350	27350	14
670	20250416	090800	12773400	27350	27350	27350	27350	12
671	20250416	090700	12445200	27350	27350	27350	27350	16
672	20250416	090600	12007600	27350	27350	27350	27350	22
673	20250416	090500	11405900	27350	27350	27350	27350	8
674	20250416	090400	11187100	27350	27350	27350	27350	13
675	20250416	090300	10831550	27350	27250	27350	27250	325
676	20250416	090200	1953500	27200	27200	27200	27200	31
677	20250416	090100	1110300	27200	27200	27200	27200	20
678	20250416	090000	566300	27200	26850	27200	26850	21