KissMeData/389500/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212800	490736250	27100	27100	27100	27100	419
3	20240425	212700	490736250	27100	27100	27100	27100	0
4	20240425	212600	490736250	27100	27100	27100	27100	0
5	20240425	212500	490736250	27100	27100	27100	27100	0
6	20240425	212400	490736250	27100	27100	27100	27100	0
7	20240425	212300	490736250	27100	27100	27100	27100	0
8	20240425	212200	490736250	27100	27100	27100	27100	0
9	20240425	212100	490736250	27100	27100	27100	27100	0
10	20240425	212000	490736250	27100	27100	27100	27100	0
11	20240425	211900	490736250	27100	27100	27100	27100	0
12	20240425	211800	490736250	27100	27100	27100	27100	0
13	20240425	211700	490736250	27100	27100	27100	27100	0
14	20240425	211600	490736250	27100	27100	27100	27100	0
15	20240425	211500	490736250	27100	27100	27100	27100	0
16	20240425	211400	490736250	27100	27100	27100	27100	0
17	20240425	211300	490736250	27100	27100	27100	27100	0
18	20240425	211200	490736250	27100	27100	27100	27100	0
19	20240425	211100	490736250	27100	27100	27100	27100	0
20	20240425	211000	490736250	27100	27100	27100	27100	0
21	20240425	210900	490736250	27100	27100	27100	27100	0
22	20240425	210800	490736250	27100	27100	27100	27100	0
23	20240425	210700	490736250	27100	27100	27100	27100	0
24	20240425	210600	490736250	27100	27100	27100	27100	0
25	20240425	210500	490736250	27100	27100	27100	27100	0
26	20240425	210400	490736250	27100	27100	27100	27100	0
27	20240425	210300	490736250	27100	27100	27100	27100	0
28	20240425	210200	490736250	27100	27100	27100	27100	0
29	20240425	210100	490736250	27100	27100	27100	27100	0
30	20240425	210000	490736250	27100	27100	27100	27100	0
31	20240425	205900	490736250	27100	27100	27100	27100	0
32	20240425	205800	490736250	27100	27100	27100	27100	419
33	20240425	205700	490736250	27100	27100	27100	27100	0
34	20240425	205600	490736250	27100	27100	27100	27100	0
35	20240425	205500	490736250	27100	27100	27100	27100	0
36	20240425	205400	490736250	27100	27100	27100	27100	0
37	20240425	205300	490736250	27100	27100	27100	27100	0
38	20240425	205200	490736250	27100	27100	27100	27100	0
39	20240425	205100	490736250	27100	27100	27100	27100	0
40	20240425	205000	490736250	27100	27100	27100	27100	0
41	20240425	204900	490736250	27100	27100	27100	27100	0
42	20240425	204800	490736250	27100	27100	27100	27100	0
43	20240425	204700	490736250	27100	27100	27100	27100	0
44	20240425	204600	490736250	27100	27100	27100	27100	0
45	20240425	204500	490736250	27100	27100	27100	27100	0
46	20240425	204400	490736250	27100	27100	27100	27100	0
47	20240425	204300	490736250	27100	27100	27100	27100	0
48	20240425	204200	490736250	27100	27100	27100	27100	0
49	20240425	204100	490736250	27100	27100	27100	27100	0
50	20240425	204000	490736250	27100	27100	27100	27100	0
51	20240425	203900	490736250	27100	27100	27100	27100	0
52	20240425	203800	490736250	27100	27100	27100	27100	0
53	20240425	203700	490736250	27100	27100	27100	27100	0
54	20240425	203600	490736250	27100	27100	27100	27100	0
55	20240425	203500	490736250	27100	27100	27100	27100	0
56	20240425	203400	490736250	27100	27100	27100	27100	0
57	20240425	203300	490736250	27100	27100	27100	27100	0
58	20240425	203200	490736250	27100	27100	27100	27100	0
59	20240425	203100	490736250	27100	27100	27100	27100	0
60	20240425	203000	490736250	27100	27100	27100	27100	0
61	20240425	202900	490736250	27100	27100	27100	27100	0
62	20240425	202800	490736250	27100	27100	27100	27100	419
63	20240425	202700	490736250	27100	27100	27100	27100	0
64	20240425	202600	490736250	27100	27100	27100	27100	0
65	20240425	202500	490736250	27100	27100	27100	27100	0
66	20240425	202400	490736250	27100	27100	27100	27100	0
67	20240425	202300	490736250	27100	27100	27100	27100	0
68	20240425	202200	490736250	27100	27100	27100	27100	0
69	20240425	202100	490736250	27100	27100	27100	27100	0
70	20240425	202000	490736250	27100	27100	27100	27100	0
71	20240425	201900	490736250	27100	27100	27100	27100	0
72	20240425	201800	490736250	27100	27100	27100	27100	0
73	20240425	201700	490736250	27100	27100	27100	27100	0
74	20240425	201600	490736250	27100	27100	27100	27100	0
75	20240425	201500	490736250	27100	27100	27100	27100	0
76	20240425	201400	490736250	27100	27100	27100	27100	0
77	20240425	201300	490736250	27100	27100	27100	27100	0
78	20240425	201200	490736250	27100	27100	27100	27100	0
79	20240425	201100	490736250	27100	27100	27100	27100	0
80	20240425	201000	490736250	27100	27100	27100	27100	0
81	20240425	200900	490736250	27100	27100	27100	27100	0
82	20240425	200800	490736250	27100	27100	27100	27100	0
83	20240425	200700	490736250	27100	27100	27100	27100	0
84	20240425	200600	490736250	27100	27100	27100	27100	0
85	20240425	200500	490736250	27100	27100	27100	27100	0
86	20240425	200400	490736250	27100	27100	27100	27100	0
87	20240425	200300	490736250	27100	27100	27100	27100	0
88	20240425	200200	490736250	27100	27100	27100	27100	0
89	20240425	200100	490736250	27100	27100	27100	27100	0
90	20240425	200000	490736250	27100	27100	27100	27100	0
91	20240425	195900	490736250	27100	27100	27100	27100	0
92	20240425	195800	490736250	27100	27100	27100	27100	419
93	20240425	195700	490736250	27100	27100	27100	27100	0
94	20240425	195600	490736250	27100	27100	27100	27100	0
95	20240425	195500	490736250	27100	27100	27100	27100	0
96	20240425	195400	490736250	27100	27100	27100	27100	0
97	20240425	195300	490736250	27100	27100	27100	27100	0
98	20240425	195200	490736250	27100	27100	27100	27100	0
99	20240425	195100	490736250	27100	27100	27100	27100	0
100	20240425	195000	490736250	27100	27100	27100	27100	0
101	20240425	194900	490736250	27100	27100	27100	27100	0
102	20240425	194800	490736250	27100	27100	27100	27100	0
103	20240425	194700	490736250	27100	27100	27100	27100	0
104	20240425	194600	490736250	27100	27100	27100	27100	0
105	20240425	194500	490736250	27100	27100	27100	27100	0
106	20240425	194400	490736250	27100	27100	27100	27100	0
107	20240425	194300	490736250	27100	27100	27100	27100	0
108	20240425	194200	490736250	27100	27100	27100	27100	0
109	20240425	194100	490736250	27100	27100	27100	27100	0
110	20240425	194000	490736250	27100	27100	27100	27100	0
111	20240425	193900	490736250	27100	27100	27100	27100	0
112	20240425	193800	490736250	27100	27100	27100	27100	0
113	20240425	193700	490736250	27100	27100	27100	27100	0
114	20240425	193600	490736250	27100	27100	27100	27100	0
115	20240425	193500	490736250	27100	27100	27100	27100	0
116	20240425	193400	490736250	27100	27100	27100	27100	0
117	20240425	193300	490736250	27100	27100	27100	27100	0
118	20240425	193200	490736250	27100	27100	27100	27100	0
119	20240425	193100	490736250	27100	27100	27100	27100	0
120	20240425	193000	490736250	27100	27100	27100	27100	0
121	20240425	192900	490736250	27100	27100	27100	27100	0
122	20240425	192800	490736250	27100	27100	27100	27100	419
123	20240425	192700	490736250	27100	27100	27100	27100	0
124	20240425	192600	490736250	27100	27100	27100	27100	0
125	20240425	192500	490736250	27100	27100	27100	27100	0
126	20240425	192400	490736250	27100	27100	27100	27100	0
127	20240425	192300	490736250	27100	27100	27100	27100	0
128	20240425	192200	490736250	27100	27100	27100	27100	0
129	20240425	192100	490736250	27100	27100	27100	27100	0
130	20240425	192000	490736250	27100	27100	27100	27100	0
131	20240425	191900	490736250	27100	27100	27100	27100	0
132	20240425	191800	490736250	27100	27100	27100	27100	0
133	20240425	191700	490736250	27100	27100	27100	27100	0
134	20240425	191600	490736250	27100	27100	27100	27100	0
135	20240425	191500	490736250	27100	27100	27100	27100	0
136	20240425	191400	490736250	27100	27100	27100	27100	0
137	20240425	191300	490736250	27100	27100	27100	27100	0
138	20240425	191200	490736250	27100	27100	27100	27100	0
139	20240425	191100	490736250	27100	27100	27100	27100	0
140	20240425	191000	490736250	27100	27100	27100	27100	0
141	20240425	190900	490736250	27100	27100	27100	27100	0
142	20240425	190800	490736250	27100	27100	27100	27100	0
143	20240425	190700	490736250	27100	27100	27100	27100	0
144	20240425	190600	490736250	27100	27100	27100	27100	0
145	20240425	190500	490736250	27100	27100	27100	27100	0
146	20240425	190400	490736250	27100	27100	27100	27100	0
147	20240425	190300	490736250	27100	27100	27100	27100	0
148	20240425	190200	490736250	27100	27100	27100	27100	0
149	20240425	190100	490736250	27100	27100	27100	27100	0
150	20240425	190000	490736250	27100	27100	27100	27100	0
151	20240425	185900	490736250	27100	27100	27100	27100	0
152	20240425	185800	490736250	27100	27100	27100	27100	419
153	20240425	185700	490736250	27100	27100	27100	27100	0
154	20240425	185600	490736250	27100	27100	27100	27100	0
155	20240425	185500	490736250	27100	27100	27100	27100	0
156	20240425	185400	490736250	27100	27100	27100	27100	0
157	20240425	185300	490736250	27100	27100	27100	27100	0
158	20240425	185200	490736250	27100	27100	27100	27100	0
159	20240425	185100	490736250	27100	27100	27100	27100	0
160	20240425	185000	490736250	27100	27100	27100	27100	0
161	20240425	184900	490736250	27100	27100	27100	27100	0
162	20240425	184800	490736250	27100	27100	27100	27100	0
163	20240425	184700	490736250	27100	27100	27100	27100	0
164	20240425	184600	490736250	27100	27100	27100	27100	0
165	20240425	184500	490736250	27100	27100	27100	27100	0
166	20240425	184400	490736250	27100	27100	27100	27100	0
167	20240425	184300	490736250	27100	27100	27100	27100	0
168	20240425	184200	490736250	27100	27100	27100	27100	0
169	20240425	184100	490736250	27100	27100	27100	27100	0
170	20240425	184000	490736250	27100	27100	27100	27100	0
171	20240425	183900	490736250	27100	27100	27100	27100	0
172	20240425	183800	490736250	27100	27100	27100	27100	0
173	20240425	183700	490736250	27100	27100	27100	27100	0
174	20240425	183600	490736250	27100	27100	27100	27100	0
175	20240425	183500	490736250	27100	27100	27100	27100	0
176	20240425	183400	490736250	27100	27100	27100	27100	0
177	20240425	183300	490736250	27100	27100	27100	27100	0
178	20240425	183200	490736250	27100	27100	27100	27100	0
179	20240425	183100	490736250	27100	27100	27100	27100	0
180	20240425	183000	490736250	27100	27100	27100	27100	0
181	20240425	182900	490736250	27100	27100	27100	27100	0
182	20240425	182800	490736250	27100	27100	27100	27100	419
183	20240425	182700	490736250	27100	27100	27100	27100	0
184	20240425	182600	490736250	27100	27100	27100	27100	0
185	20240425	182500	490736250	27100	27100	27100	27100	0
186	20240425	182400	490736250	27100	27100	27100	27100	0
187	20240425	182300	490736250	27100	27100	27100	27100	0
188	20240425	182200	490736250	27100	27100	27100	27100	0
189	20240425	182100	490736250	27100	27100	27100	27100	0
190	20240425	182000	490736250	27100	27100	27100	27100	0
191	20240425	181900	490736250	27100	27100	27100	27100	0
192	20240425	181800	490736250	27100	27100	27100	27100	0
193	20240425	181700	490736250	27100	27100	27100	27100	0
194	20240425	181600	490736250	27100	27100	27100	27100	0
195	20240425	181500	490736250	27100	27100	27100	27100	0
196	20240425	181400	490736250	27100	27100	27100	27100	0
197	20240425	181300	490736250	27100	27100	27100	27100	0
198	20240425	181200	490736250	27100	27100	27100	27100	0
199	20240425	181100	490736250	27100	27100	27100	27100	0
200	20240425	181000	490736250	27100	27100	27100	27100	0
201	20240425	180900	490736250	27100	27100	27100	27100	0
202	20240425	180800	490736250	27100	27100	27100	27100	0
203	20240425	180700	490736250	27100	27100	27100	27100	0
204	20240425	180600	490736250	27100	27100	27100	27100	0
205	20240425	180500	490736250	27100	27100	27100	27100	0
206	20240425	180400	490736250	27100	27100	27100	27100	0
207	20240425	180300	490736250	27100	27100	27100	27100	0
208	20240425	180200	490736250	27100	27100	27100	27100	0
209	20240425	180100	490736250	27100	27100	27100	27100	0
210	20240425	180000	490736250	27100	27100	27100	27100	0
211	20240425	175900	490736250	27100	27100	27100	27100	0
212	20240425	175800	490736250	27100	27100	27100	27100	419
213	20240425	175700	490736250	27100	27100	27100	27100	0
214	20240425	175600	490736250	27100	27100	27100	27100	0
215	20240425	175500	490736250	27100	27100	27100	27100	0
216	20240425	175400	490736250	27100	27100	27100	27100	0
217	20240425	175300	490736250	27100	27100	27100	27100	0
218	20240425	175200	490736250	27100	27100	27100	27100	0
219	20240425	175100	490736250	27100	27100	27100	27100	0
220	20240425	175000	490736250	27100	27100	27100	27100	0
221	20240425	174900	490736250	27100	27100	27100	27100	0
222	20240425	174800	490736250	27100	27100	27100	27100	0
223	20240425	174700	490736250	27100	27100	27100	27100	0
224	20240425	174600	490736250	27100	27100	27100	27100	0
225	20240425	174500	490736250	27100	27100	27100	27100	0
226	20240425	174400	490736250	27100	27100	27100	27100	0
227	20240425	174300	490736250	27100	27100	27100	27100	0
228	20240425	174200	490736250	27100	27100	27100	27100	0
229	20240425	174100	490736250	27100	27100	27100	27100	0
230	20240425	174000	490736250	27100	27100	27100	27100	0
231	20240425	173900	490736250	27100	27100	27100	27100	0
232	20240425	173800	490736250	27100	27100	27100	27100	0
233	20240425	173700	490736250	27100	27100	27100	27100	0
234	20240425	173600	490736250	27100	27100	27100	27100	0
235	20240425	173500	490736250	27100	27100	27100	27100	0
236	20240425	173400	490736250	27100	27100	27100	27100	0
237	20240425	173300	490736250	27100	27100	27100	27100	0
238	20240425	173200	490736250	27100	27100	27100	27100	0
239	20240425	173100	490736250	27100	27100	27100	27100	0
240	20240425	173000	490736250	27100	27100	27100	27100	0
241	20240425	172900	490736250	27100	27100	27100	27100	0
242	20240425	172800	490736250	27100	27100	27100	27100	419
243	20240425	172700	490736250	27100	27100	27100	27100	0
244	20240425	172600	490736250	27100	27100	27100	27100	0
245	20240425	172500	490736250	27100	27100	27100	27100	0
246	20240425	172400	490736250	27100	27100	27100	27100	0
247	20240425	172300	490736250	27100	27100	27100	27100	0
248	20240425	172200	490736250	27100	27100	27100	27100	0
249	20240425	172100	490736250	27100	27100	27100	27100	0
250	20240425	172000	490736250	27100	27100	27100	27100	0
251	20240425	171900	490736250	27100	27100	27100	27100	0
252	20240425	171800	490736250	27100	27100	27100	27100	0
253	20240425	171700	490736250	27100	27100	27100	27100	0
254	20240425	171600	490736250	27100	27100	27100	27100	0
255	20240425	171500	490736250	27100	27100	27100	27100	0
256	20240425	171400	490736250	27100	27100	27100	27100	0
257	20240425	171300	490736250	27100	27100	27100	27100	0
258	20240425	171200	490736250	27100	27100	27100	27100	0
259	20240425	171100	490736250	27100	27100	27100	27100	0
260	20240425	171000	490736250	27100	27100	27100	27100	0
261	20240425	170900	490736250	27100	27100	27100	27100	0
262	20240425	170800	490736250	27100	27100	27100	27100	0
263	20240425	170700	490736250	27100	27100	27100	27100	0
264	20240425	170600	490736250	27100	27100	27100	27100	0
265	20240425	170500	490736250	27100	27100	27100	27100	0
266	20240425	170400	490736250	27100	27100	27100	27100	0
267	20240425	170300	490736250	27100	27100	27100	27100	0
268	20240425	170200	490736250	27100	27100	27100	27100	0
269	20240425	170100	490736250	27100	27100	27100	27100	0
270	20240425	170000	490736250	27100	27100	27100	27100	0
271	20240425	165900	490736250	27100	27100	27100	27100	0
272	20240425	165800	490736250	27100	27100	27100	27100	419
273	20240425	165700	490736250	27100	27100	27100	27100	0
274	20240425	165600	490736250	27100	27100	27100	27100	0
275	20240425	165500	490736250	27100	27100	27100	27100	0
276	20240425	165400	490736250	27100	27100	27100	27100	0
277	20240425	165300	490736250	27100	27100	27100	27100	0
278	20240425	165200	490736250	27100	27100	27100	27100	0
279	20240425	165100	490736250	27100	27100	27100	27100	0
280	20240425	165000	490736250	27100	27100	27100	27100	0
281	20240425	164900	490736250	27100	27100	27100	27100	0
282	20240425	164800	490736250	27100	27100	27100	27100	0
283	20240425	164700	490736250	27100	27100	27100	27100	0
284	20240425	164600	490736250	27100	27100	27100	27100	0
285	20240425	164500	490736250	27100	27100	27100	27100	0
286	20240425	164400	490736250	27100	27100	27100	27100	0
287	20240425	164300	490736250	27100	27100	27100	27100	0
288	20240425	164200	490736250	27100	27100	27100	27100	0
289	20240425	164100	490736250	27100	27100	27100	27100	0
290	20240425	164000	490736250	27100	27100	27100	27100	0
291	20240425	163900	490736250	27100	27100	27100	27100	0
292	20240425	163800	490736250	27100	27100	27100	27100	0
293	20240425	163700	490736250	27100	27100	27100	27100	0
294	20240425	163600	490736250	27100	27100	27100	27100	0
295	20240425	163500	490736250	27100	27100	27100	27100	0
296	20240425	163400	490736250	27100	27100	27100	27100	0
297	20240425	163300	490736250	27100	27100	27100	27100	0
298	20240425	163200	490736250	27100	27100	27100	27100	0
299	20240425	163100	490736250	27100	27100	27100	27100	0
300	20240425	163000	490736250	27100	27100	27100	27100	0
301	20240425	162900	490736250	27100	27100	27100	27100	0
302	20240425	162800	490736250	27100	27100	27100	27100	419
303	20240425	162700	490736250	27100	27100	27100	27100	0
304	20240425	162600	490736250	27100	27100	27100	27100	0
305	20240425	162500	490736250	27100	27100	27100	27100	0
306	20240425	162400	490736250	27100	27100	27100	27100	0
307	20240425	162300	490736250	27100	27100	27100	27100	0
308	20240425	162200	490736250	27100	27100	27100	27100	0
309	20240425	162100	490736250	27100	27100	27100	27100	0
310	20240425	162000	490736250	27100	27100	27100	27100	0
311	20240425	161900	490736250	27100	27100	27100	27100	0
312	20240425	161800	490736250	27100	27100	27100	27100	0
313	20240425	161700	490736250	27100	27100	27100	27100	0
314	20240425	161600	490736250	27100	27100	27100	27100	0
315	20240425	161500	490736250	27100	27100	27100	27100	0
316	20240425	161400	490736250	27100	27100	27100	27100	0
317	20240425	161300	490736250	27100	27100	27100	27100	0
318	20240425	161200	490736250	27100	27100	27100	27100	0
319	20240425	161100	490736250	27100	27100	27100	27100	0
320	20240425	161000	490736250	27100	27100	27100	27100	0
321	20240425	160900	490736250	27100	27100	27100	27100	0
322	20240425	160800	490736250	27100	27100	27100	27100	0
323	20240425	160700	490736250	27100	27100	27100	27100	0
324	20240425	160600	490736250	27100	27100	27100	27100	0
325	20240425	160500	490736250	27100	27100	27100	27100	0
326	20240425	160400	490736250	27100	27100	27100	27100	0
327	20240425	160300	490736250	27100	27100	27100	27100	0
328	20240425	160200	490736250	27100	27100	27100	27100	0
329	20240425	160100	490736250	27100	27100	27100	27100	0
330	20240425	160000	490736250	27100	27100	27100	27100	0
331	20240425	155900	490736250	27100	27100	27100	27100	0
332	20240425	155800	490736250	27100	27100	27100	27100	419
333	20240425	155700	490736250	27100	27100	27100	27100	0
334	20240425	155600	490736250	27100	27100	27100	27100	0
335	20240425	155500	490736250	27100	27100	27100	27100	0
336	20240425	155400	490736250	27100	27100	27100	27100	0
337	20240425	155300	490736250	27100	27100	27100	27100	0
338	20240425	155200	490736250	27100	27100	27100	27100	0
339	20240425	155100	490736250	27100	27100	27100	27100	0
340	20240425	155000	490736250	27100	27100	27100	27100	0
341	20240425	154900	490736250	27100	27100	27100	27100	0
342	20240425	154800	490736250	27100	27100	27100	27100	0
343	20240425	154700	490736250	27100	27100	27100	27100	0
344	20240425	154600	490736250	27100	27100	27100	27100	0
345	20240425	154500	490736250	27100	27100	27100	27100	0
346	20240425	154400	490736250	27100	27100	27100	27100	0
347	20240425	154300	490736250	27100	27100	27100	27100	0
348	20240425	154200	490736250	27100	27100	27100	27100	0
349	20240425	154100	490736250	27100	27100	27100	27100	0
350	20240425	154000	490736250	27100	27100	27100	27100	0
351	20240425	153900	490736250	27100	27100	27100	27100	0
352	20240425	153800	490736250	27100	27100	27100	27100	0
353	20240425	153700	490736250	27100	27100	27100	27100	0
354	20240425	153600	490736250	27100	27100	27100	27100	0
355	20240425	153500	490736250	27100	27100	27100	27100	0
356	20240425	153400	490736250	27100	27100	27100	27100	0
357	20240425	153300	490736250	27100	27100	27100	27100	0
358	20240425	153200	490736250	27100	27100	27100	27100	0
359	20240425	153100	490736250	27100	27100	27100	27100	0
360	20240425	153000	490736250	27100	27100	27100	27100	419
361	20240425	152900	479381350	27000	27000	27000	27000	0
362	20240425	152800	479381350	27000	27000	27000	27000	0
363	20240425	152700	479381350	27000	27000	27000	27000	0
364	20240425	152600	479381350	27000	27000	27000	27000	0
365	20240425	152500	479381350	27000	27000	27000	27000	0
366	20240425	152400	479381350	27000	27000	27000	27000	0
367	20240425	152300	479381350	27000	27000	27000	27000	0
368	20240425	152200	479381350	27000	27000	27000	27000	0
369	20240425	152100	479381350	27000	27000	27000	27000	0
370	20240425	152000	479381350	27000	27000	27000	27000	0
371	20240425	151900	479381350	27000	26750	27000	26650	684
372	20240425	151800	461094550	26750	26950	27000	26750	507
373	20240425	151700	447476000	27000	26950	27000	26950	51
374	20240425	151600	446101500	27000	26800	27000	26800	70
375	20240425	151500	444225300	26800	26800	26800	26800	0
376	20240425	151400	444225300	26800	26800	26800	26800	1
377	20240425	151300	444198500	26800	26800	26800	26800	25
378	20240425	151200	443528500	26800	26800	26800	26800	46
379	20240425	151100	442295700	26800	26800	26800	26800	5
380	20240425	151000	442161700	26800	26750	26800	26750	2
381	20240425	150900	442108150	26800	26800	26800	26800	24
382	20240425	150800	441464950	26800	26800	26800	26800	65
383	20240425	150700	439722950	26800	26800	26800	26800	111
384	20240425	150600	436748150	26700	26800	26800	26700	8
385	20240425	150500	436534350	26800	26800	26800	26800	100
386	20240425	150400	433854350	26800	26800	26800	26800	17
387	20240425	150300	433398750	26800	26800	26800	26800	9
388	20240425	150200	433157550	26800	26800	26800	26750	323
389	20240425	150100	424516700	26800	26800	26800	26750	203
390	20240425	150000	419085100	26900	26800	26900	26800	4
391	20240425	145900	418977600	26800	26800	26800	26800	51
392	20240425	145800	417610800	26800	26800	26800	26800	6
393	20240425	145700	417450000	26900	26900	26900	26900	12
394	20240425	145600	417127200	26900	26900	26900	26900	0
395	20240425	145500	417127200	26900	26900	26900	26900	102
396	20240425	145400	414383400	26800	26800	26800	26800	16
397	20240425	145300	413954600	26800	26800	26800	26800	30
398	20240425	145200	413150600	26800	26800	26800	26800	0
399	20240425	145100	413150600	26800	26800	26800	26800	0
400	20240425	145000	413150600	26800	26800	26800	26800	3
401	20240425	144900	413070200	26750	26750	26750	26750	0
402	20240425	144800	413070200	26750	26750	26750	26750	0
403	20240425	144700	413070200	26750	26750	26750	26750	2
404	20240425	144600	413016700	26750	26800	26800	26750	402
405	20240425	144500	402254450	26900	26900	26900	26900	5
406	20240425	144400	402119950	26900	26850	26900	26850	2
407	20240425	144300	402066200	26800	26850	26850	26800	4
408	20240425	144200	401958900	26900	26900	26900	26900	1
409	20240425	144100	401932000	26900	26900	26900	26900	1
410	20240425	144000	401905100	26850	26850	26850	26850	30
411	20240425	143900	401099600	26850	26850	26850	26850	0
412	20240425	143800	401099600	26850	26850	26850	26850	3
413	20240425	143700	401019050	26850	26850	26850	26850	1
414	20240425	143600	400992200	26850	26800	26850	26800	103
415	20240425	143500	398230850	26850	26850	26850	26800	7
416	20240425	143400	398042950	26850	26850	26850	26850	1
417	20240425	143300	398016100	26850	26800	26850	26800	2
418	20240425	143200	397962450	26800	26800	26800	26800	3
419	20240425	143100	397882050	26800	26800	26800	26800	0
420	20240425	143000	397882050	26800	26800	26800	26800	0
421	20240425	142900	397882050	26800	26800	26800	26800	0
422	20240425	142800	397882050	26800	26800	26800	26800	146
423	20240425	142700	393969250	26800	26850	26850	26800	22
424	20240425	142600	393379550	26850	26850	26850	26850	336
425	20240425	142500	384357950	26900	26900	26900	26900	0
426	20240425	142400	384357950	26900	26900	26900	26900	1
427	20240425	142300	384331050	26850	26850	26850	26850	50
428	20240425	142200	382988550	26900	26900	26900	26900	0
429	20240425	142100	382988550	26900	26900	26900	26900	12
430	20240425	142000	382665750	26900	26900	26900	26900	1
431	20240425	141900	382638850	27000	27000	27000	27000	0
432	20240425	141800	382638850	27000	27000	27000	27000	4
433	20240425	141700	382530850	27000	27000	27000	27000	0
434	20240425	141600	382530850	27000	27000	27000	27000	1
435	20240425	141500	382503850	26900	26900	26900	26900	0
436	20240425	141400	382503850	26900	26950	26950	26900	68
437	20240425	141300	380672000	26950	26950	26950	26950	7
438	20240425	141200	380483350	26950	26950	26950	26950	0
439	20240425	141100	380483350	26950	26950	26950	26950	1
440	20240425	141000	380456400	26950	26950	26950	26950	0
441	20240425	140900	380456400	26950	26900	26950	26900	9
442	20240425	140800	380214050	26900	26900	26900	26900	20
443	20240425	140700	379676050	26900	26900	26900	26900	0
444	20240425	140600	379676050	26900	26900	26900	26900	0
445	20240425	140500	379676050	26900	26900	26900	26900	0
446	20240425	140400	379676050	26900	26900	26900	26900	0
447	20240425	140300	379676050	26900	26900	26900	26900	20
448	20240425	140200	379138050	26900	26900	26900	26900	10
449	20240425	140100	378869050	26850	26850	26850	26850	0
450	20240425	140000	378869050	26850	26850	26850	26850	0
451	20240425	135900	378869050	26850	26850	26850	26850	0
452	20240425	135800	378869050	26850	26850	26850	26850	0
453	20240425	135700	378869050	26850	26850	26850	26850	0
454	20240425	135600	378869050	26850	26950	26950	26850	6
455	20240425	135500	378707850	26950	26950	26950	26950	0
456	20240425	135400	378707850	26950	26950	26950	26950	7
457	20240425	135300	378519200	26950	26950	26950	26950	0
458	20240425	135200	378519200	26950	26900	26950	26900	201
459	20240425	135100	373111850	26950	26950	26950	26950	60
460	20240425	135000	371494850	26950	26950	26950	26950	0
461	20240425	134900	371494850	26950	26950	26950	26950	0
462	20240425	134800	371494850	26950	26950	26950	26950	41
463	20240425	134700	370389900	26900	26900	26900	26900	0
464	20240425	134600	370389900	26900	26900	26900	26900	8
465	20240425	134500	370174700	26900	26900	26900	26900	11
466	20240425	134400	369878800	26850	26850	26850	26850	0
467	20240425	134300	369878800	26850	26850	26850	26850	10
468	20240425	134200	369610300	26900	26900	26900	26900	0
469	20240425	134100	369610300	26900	26900	26900	26900	0
470	20240425	134000	369610300	26900	26900	26900	26900	5
471	20240425	133900	369475800	26850	26850	26850	26850	5
472	20240425	133800	369341550	26850	26850	26850	26850	0
473	20240425	133700	369341550	26850	26850	26850	26850	8
474	20240425	133600	369126750	26850	26850	26850	26850	2
475	20240425	133500	369073050	26850	26850	26850	26850	0
476	20240425	133400	369073050	26850	26850	26850	26850	0
477	20240425	133300	369073050	26850	26850	26850	26850	48
478	20240425	133200	367784250	26850	26850	26850	26850	0
479	20240425	133100	367784250	26850	26850	26850	26850	1
480	20240425	133000	367757400	26850	26850	26850	26850	0
481	20240425	132900	367757400	26850	26900	26900	26850	89
482	20240425	132800	365366950	27000	27000	27000	27000	3
483	20240425	132700	365285950	27000	27000	27000	27000	0
484	20240425	132600	365285950	27000	27000	27000	27000	0
485	20240425	132500	365285950	27000	27000	27000	27000	0
486	20240425	132400	365285950	27000	27000	27000	27000	0
487	20240425	132300	365285950	27000	27000	27000	27000	2
488	20240425	132200	365231950	27000	27000	27000	27000	7
489	20240425	132100	365042950	26900	26900	26900	26900	0
490	20240425	132000	365042950	26900	26900	26900	26900	2
491	20240425	131900	364989150	26900	26850	26900	26850	11
492	20240425	131800	364693300	26800	26800	26800	26800	0
493	20240425	131700	364693300	26800	26800	26800	26800	0
494	20240425	131600	364693300	26800	26800	26800	26800	0
495	20240425	131500	364693300	26800	26800	26800	26800	0
496	20240425	131400	364693300	26800	26800	26800	26800	14
497	20240425	131300	364318100	26800	26800	26800	26800	0
498	20240425	131200	364318100	26800	26800	26800	26800	0
499	20240425	131100	364318100	26800	26800	26800	26800	0
500	20240425	131000	364318100	26800	26800	26800	26800	38
501	20240425	130900	363299700	26800	26800	26800	26800	0
502	20240425	130800	363299700	26800	26800	26800	26800	3
503	20240425	130700	363219300	26850	26850	26850	26850	280
504	20240425	130600	355701300	26850	26850	26850	26850	1
505	20240425	130500	355674450	26950	26950	26950	26950	9
506	20240425	130400	355431900	26950	26950	26950	26950	4
507	20240425	130300	355324100	26950	26950	26950	26950	1
508	20240425	130200	355297150	26950	26950	26950	26950	1
509	20240425	130100	355270200	26950	26950	26950	26950	0
510	20240425	130000	355270200	26950	26950	26950	26950	0
511	20240425	125900	355270200	26950	26950	26950	26950	0
512	20240425	125800	355270200	26950	26950	26950	26950	0
513	20240425	125700	355270200	26950	26950	26950	26950	2
514	20240425	125600	355216300	26950	26950	26950	26950	1
515	20240425	125500	355189350	26900	26900	26900	26900	62
516	20240425	125400	353521550	26800	26800	26800	26800	0
517	20240425	125300	353521550	26800	26800	26800	26800	0
518	20240425	125200	353521550	26800	26800	26800	26800	0
519	20240425	125100	353521550	26800	26800	26800	26800	0
520	20240425	125000	353521550	26800	26800	26800	26800	0
521	20240425	124900	353521550	26800	26800	26800	26800	0
522	20240425	124800	353521550	26800	26800	26800	26800	0
523	20240425	124700	353521550	26800	26800	26800	26800	0
524	20240425	124600	353521550	26800	26800	26800	26800	0
525	20240425	124500	353521550	26800	26800	26800	26800	0
526	20240425	124400	353521550	26800	26800	26800	26800	0
527	20240425	124300	353521550	26800	26800	26800	26800	0
528	20240425	124200	353521550	26800	26800	26800	26800	0
529	20240425	124100	353521550	26800	26800	26800	26800	0
530	20240425	124000	353521550	26800	26800	26800	26800	0
531	20240425	123900	353521550	26800	26800	26800	26800	18
532	20240425	123800	353039150	26800	26800	26800	26800	0
533	20240425	123700	353039150	26800	26800	26800	26800	4
534	20240425	123600	352931950	26800	26800	26800	26800	31
535	20240425	123500	352101150	26800	26800	26800	26800	0
536	20240425	123400	352101150	26800	26800	26800	26800	1
537	20240425	123300	352074350	26750	26750	26750	26750	0
538	20240425	123200	352074350	26750	26750	26750	26750	0
539	20240425	123100	352074350	26750	26750	26750	26750	0
540	20240425	123000	352074350	26750	26750	26750	26750	0
541	20240425	122900	352074350	26750	26750	26750	26750	0
542	20240425	122800	352074350	26750	26750	26750	26750	1
543	20240425	122700	352047600	26750	26750	26750	26750	10
544	20240425	122600	351780100	26750	26750	26750	26750	0
545	20240425	122500	351780100	26750	26800	26800	26750	69
546	20240425	122400	349934300	26750	26750	26750	26750	0
547	20240425	122300	349934300	26750	26800	26800	26750	40
548	20240425	122200	348863500	26950	26950	26950	26950	0
549	20240425	122100	348863500	26950	26950	26950	26950	1
550	20240425	122000	348836550	26950	26950	26950	26950	1
551	20240425	121900	348809600	26800	26800	26800	26800	1
552	20240425	121800	348782800	26800	26800	26800	26800	0
553	20240425	121700	348782800	26800	26800	26800	26800	67
554	20240425	121600	346987200	26800	26800	26800	26800	0
555	20240425	121500	346987200	26800	26850	26850	26800	250
556	20240425	121400	340286850	26850	26850	26850	26850	0
557	20240425	121300	340286850	26850	26900	26900	26850	300
558	20240425	121200	332225600	26950	26950	26950	26950	0
559	20240425	121100	332225600	26950	26950	26950	26950	3
560	20240425	121000	332144750	26950	26950	26950	26950	0
561	20240425	120900	332144750	26950	26950	26950	26950	0
562	20240425	120800	332144750	26950	26950	26950	26950	0
563	20240425	120700	332144750	26950	26950	26950	26950	3
564	20240425	120600	332063900	26950	26950	26950	26950	0
565	20240425	120500	332063900	26950	26950	26950	26950	0
566	20240425	120400	332063900	26950	26950	26950	26950	0
567	20240425	120300	332063900	26950	26950	26950	26950	63
568	20240425	120200	330366050	27000	27000	27000	27000	1
569	20240425	120100	330339050	27000	27000	27000	27000	30
570	20240425	120000	329529050	27000	27000	27000	27000	1
571	20240425	115900	329502050	27000	27000	27000	27000	0
572	20240425	115800	329502050	27000	27000	27000	27000	0
573	20240425	115700	329502050	27000	27000	27000	27000	0
574	20240425	115600	329502050	27000	27000	27000	27000	0
575	20240425	115500	329502050	27000	27000	27000	27000	0
576	20240425	115400	329502050	27000	27000	27000	27000	0
577	20240425	115300	329502050	27000	27000	27000	27000	0
578	20240425	115200	329502050	27000	27000	27000	27000	10
579	20240425	115100	329232050	27000	27000	27000	27000	0
580	20240425	115000	329232050	27000	27000	27000	27000	439
581	20240425	114900	317379050	27000	27000	27000	27000	10
582	20240425	114800	317109050	27000	27000	27000	27000	0
583	20240425	114700	317109050	27000	27000	27000	27000	0
584	20240425	114600	317109050	27000	27050	27050	27000	192
585	20240425	114500	311924300	27000	27000	27000	27000	10
586	20240425	114400	311654300	27050	27050	27050	27050	199
587	20240425	114300	306271350	27050	27050	27050	27050	0
588	20240425	114200	306271350	27050	27050	27050	27050	5
589	20240425	114100	306136100	27100	27150	27150	27100	35
590	20240425	114000	305186100	27150	27150	27150	27150	1
591	20240425	113900	305158950	27150	27150	27150	27150	0
592	20240425	113800	305158950	27150	27150	27150	27150	0
593	20240425	113700	305158950	27150	27200	27200	27100	38
594	20240425	113600	304129000	27200	27200	27200	27200	0
595	20240425	113500	304129000	27200	27200	27200	27200	0
596	20240425	113400	304129000	27200	27200	27200	27200	0
597	20240425	113300	304129000	27200	27200	27200	27200	0
598	20240425	113200	304129000	27200	27200	27200	27200	0
599	20240425	113100	304129000	27200	27200	27200	27200	1
600	20240425	113000	304101800	27200	27200	27200	27200	100
601	20240425	112900	301381800	27200	27200	27200	27200	0
602	20240425	112800	301381800	27200	27200	27200	27200	0
603	20240425	112700	301381800	27200	27200	27200	27200	0
604	20240425	112600	301381800	27200	27200	27200	27200	30
605	20240425	112500	300565800	27200	27200	27200	27200	0
606	20240425	112400	300565800	27200	27200	27200	27200	2
607	20240425	112300	300511400	27200	27200	27200	27200	1
608	20240425	112200	300484200	27100	27050	27100	27050	81
609	20240425	112100	298290450	27200	27200	27200	27200	0
610	20240425	112000	298290450	27200	27200	27200	27200	0
611	20240425	111900	298290450	27200	27200	27200	27200	0
612	20240425	111800	298290450	27200	27200	27200	27200	0
613	20240425	111700	298290450	27200	27200	27200	27200	5
614	20240425	111600	298154450	27200	27200	27200	27200	0
615	20240425	111500	298154450	27200	27200	27200	27200	1
616	20240425	111400	298127250	27050	27050	27050	27050	5
617	20240425	111300	297992000	27100	27100	27100	27100	0
618	20240425	111200	297992000	27100	27100	27100	27100	122
619	20240425	111100	294685800	27200	27200	27200	27200	0
620	20240425	111000	294685800	27200	27200	27200	27200	0
621	20240425	110900	294685800	27200	27200	27200	27200	7
622	20240425	110800	294495400	27200	27200	27200	27200	0
623	20240425	110700	294495400	27200	27200	27200	27200	1
624	20240425	110600	294468200	27200	27150	27200	27150	105
625	20240425	110500	291617150	27150	27150	27150	27150	0
626	20240425	110400	291617150	27150	27150	27150	27150	2
627	20240425	110300	291562850	27100	27100	27100	27100	0
628	20240425	110200	291562850	27100	27100	27100	27100	0
629	20240425	110100	291562850	27100	27100	27100	27100	0
630	20240425	110000	291562850	27100	27100	27100	27100	13
631	20240425	105900	291210550	27100	27000	27100	27000	13
632	20240425	105800	290858550	27000	27000	27000	27000	0
633	20240425	105700	290858550	27000	27000	27000	27000	0
634	20240425	105600	290858550	27000	27000	27000	27000	333
635	20240425	105500	281867550	27000	27050	27050	27000	382
636	20240425	105400	271534650	27050	27050	27050	27050	2
637	20240425	105300	271480550	27050	27050	27050	27050	10
638	20240425	105200	271210050	27050	27050	27050	27050	0
639	20240425	105100	271210050	27050	27050	27050	27050	0
640	20240425	105000	271210050	27050	27100	27100	27050	10
641	20240425	104900	270939300	27050	27050	27050	27050	0
642	20240425	104800	270939300	27050	27050	27050	27050	0
643	20240425	104700	270939300	27050	27050	27050	27050	0
644	20240425	104600	270939300	27050	27050	27050	27050	0
645	20240425	104500	270939300	27050	27050	27050	27050	0
646	20240425	104400	270939300	27050	27050	27050	27050	7
647	20240425	104300	270749950	27050	27050	27050	27050	10
648	20240425	104200	270479450	27050	27050	27050	27050	0
649	20240425	104100	270479450	27050	27050	27050	27050	0
650	20240425	104000	270479450	27050	27050	27050	27050	0
651	20240425	103900	270479450	27050	27100	27100	27050	15
652	20240425	103800	270073600	27050	27050	27050	27050	0
653	20240425	103700	270073600	27050	27050	27050	27050	9
654	20240425	103600	269830150	27050	27050	27050	27050	0
655	20240425	103500	269830150	27050	27050	27050	27050	0
656	20240425	103400	269830150	27050	27050	27050	27050	0
657	20240425	103300	269830150	27050	27100	27100	27050	103
658	20240425	103200	267043250	27050	27050	27050	27050	0
659	20240425	103100	267043250	27050	27050	27050	27050	0
660	20240425	103000	267043250	27050	27050	27050	27050	0
661	20240425	102900	267043250	27050	27150	27150	27050	509
662	20240425	102800	253243250	27200	27200	27200	27200	4
663	20240425	102700	253134450	27200	27200	27200	27200	1
664	20240425	102600	253107250	27200	27200	27200	27200	0
665	20240425	102500	253107250	27200	27200	27200	27200	0
666	20240425	102400	253107250	27200	27200	27200	27200	258
667	20240425	102300	246089650	27250	27250	27250	27250	380
668	20240425	102200	235734650	27250	27250	27250	27250	29
669	20240425	102100	234944400	27250	27250	27250	27250	0
670	20240425	102000	234944400	27250	27400	27400	27250	503
671	20240425	101900	221209900	27400	27400	27400	27400	0
672	20240425	101800	221209900	27400	27400	27400	27400	0
673	20240425	101700	221209900	27400	27400	27400	27400	50
674	20240425	101600	219839900	27450	27450	27450	27450	87
675	20240425	101500	217451750	27450	27450	27450	27450	2
676	20240425	101400	217396850	27450	27400	27450	27400	41
677	20240425	101300	216271500	27400	27400	27400	27400	13
678	20240425	101200	215915300	27400	27400	27400	27400	0
679	20240425	101100	215915300	27400	27400	27400	27400	26
680	20240425	101000	215202900	27400	27400	27400	27400	0
681	20240425	100900	215202900	27400	27400	27400	27400	2
682	20240425	100800	215148100	27400	27400	27400	27400	0
683	20240425	100700	215148100	27400	27400	27400	27400	233
684	20240425	100600	208763900	27400	27400	27400	27400	6
685	20240425	100500	208599500	27400	27400	27400	27400	65
686	20240425	100400	206818500	27400	27400	27400	27400	0
687	20240425	100300	206818500	27400	27400	27400	27400	33
688	20240425	100200	205914300	27350	27400	27400	27350	15
689	20240425	100100	205503350	27400	27450	27450	27400	305
690	20240425	100000	197139550	27450	27450	27450	27450	0
691	20240425	095900	197139550	27450	27450	27450	27450	19
692	20240425	095800	196618000	27450	27500	27500	27450	6
693	20240425	095700	196453200	27450	27500	27650	27450	936
694	20240425	095600	170671200	27600	27600	27600	27600	6
695	20240425	095500	170505600	27500	27500	27600	27450	512
696	20240425	095400	156421650	27500	27500	27500	27500	53
697	20240425	095300	154964150	27500	27500	27500	27500	10
698	20240425	095200	154689150	27450	27400	27450	27400	78
699	20240425	095100	152548100	27400	27400	27400	27400	1
700	20240425	095000	152520700	27400	27400	27400	27400	40
701	20240425	094900	151424700	27350	27400	27400	27350	73
702	20240425	094800	149427450	27400	27400	27400	27400	50
703	20240425	094700	148057450	27450	27450	27450	27450	89
704	20240425	094600	145614400	27450	27450	27450	27450	2
705	20240425	094500	145559500	27400	27450	27450	27400	77
706	20240425	094400	143446700	27450	27450	27450	27450	1
707	20240425	094300	143419250	27400	27400	27400	27400	64
708	20240425	094200	141665650	27400	27400	27400	27400	15
709	20240425	094100	141254650	27400	27400	27400	27400	102
710	20240425	094000	138459850	27450	27400	27450	27400	157
711	20240425	093900	134155600	27450	27400	27450	27400	12
712	20240425	093800	133826750	27400	27350	27400	27350	361
713	20240425	093700	123951100	27350	27350	27350	27350	4
714	20240425	093600	123841700	27350	27250	27350	27250	214
715	20240425	093500	118004800	27300	27200	27300	27200	124
716	20240425	093400	114624000	27150	27150	27150	27150	18
717	20240425	093300	114135300	27150	27150	27150	27150	0
718	20240425	093200	114135300	27150	27150	27150	27150	481
719	20240425	093100	101076150	27150	27150	27150	27150	5
720	20240425	093000	100940400	27100	27100	27100	27100	0
721	20240425	092900	100940400	27100	27100	27100	27100	1
722	20240425	092800	100913300	27100	27150	27150	27100	3
723	20240425	092700	100831900	27150	27150	27150	27150	11
724	20240425	092600	100533250	27100	27100	27100	27100	0
725	20240425	092500	100533250	27100	27100	27100	27100	0
726	20240425	092400	100533250	27100	27100	27100	27100	51
727	20240425	092300	99151150	27150	27100	27150	27100	23
728	20240425	092200	98527800	27150	27150	27150	27150	3
729	20240425	092100	98446350	27150	27050	27150	27050	88
730	20240425	092000	96062250	27050	27150	27150	27050	309
731	20240425	091900	87702800	27150	27100	27150	27100	105
732	20240425	091800	84857050	27100	27100	27100	27100	4
733	20240425	091700	84748650	27100	27100	27100	27100	140
734	20240425	091600	80954650	27150	27250	27250	27150	251
735	20240425	091500	74129500	27250	27250	27250	27250	26
736	20240425	091400	73421000	27100	27100	27100	27100	0
737	20240425	091300	73421000	27100	27100	27100	27100	0
738	20240425	091200	73421000	27100	27100	27100	27100	0
739	20240425	091100	73421000	27100	27300	27300	27100	128
740	20240425	091000	69930800	27300	27100	27300	27100	237
741	20240425	090900	63461200	27350	27350	27350	27350	17
742	20240425	090800	62996250	27100	27100	27900	27100	415
743	20240425	090700	51576950	27050	27050	27050	27050	12
744	20240425	090600	51252350	27050	27050	27050	27000	155
745	20240425	090500	47062200	27050	27100	27150	27000	620
746	20240425	090400	30240500	27150	26850	27150	26850	95
747	20240425	090300	27676450	26850	26850	26850	26800	68
748	20240425	090200	25852600	26850	26850	26850	26850	54
749	20240425	090100	24402700	26850	26900	27100	26850	402
750	20240425	090000	13597200	26950	27000	27000	26950	504