KissMeData/102710/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	195200	1149512300	27050	27050	27050	27050	802
3	20250418	195100	1149512300	27050	27050	27050	27050	0
4	20250418	195000	1149512300	27050	27050	27050	27050	0
5	20250418	194900	1149512300	27050	27050	27050	27050	0
6	20250418	194800	1149512300	27050	27050	27050	27050	0
7	20250418	194700	1149512300	27050	27050	27050	27050	0
8	20250418	194600	1149512300	27050	27050	27050	27050	0
9	20250418	194500	1149512300	27050	27050	27050	27050	0
10	20250418	194400	1149512300	27050	27050	27050	27050	0
11	20250418	194300	1149512300	27050	27050	27050	27050	0
12	20250418	194200	1149512300	27050	27050	27050	27050	0
13	20250418	194100	1149512300	27050	27050	27050	27050	0
14	20250418	194000	1149512300	27050	27050	27050	27050	0
15	20250418	193900	1149512300	27050	27050	27050	27050	0
16	20250418	193800	1149512300	27050	27050	27050	27050	0
17	20250418	193700	1149512300	27050	27050	27050	27050	0
18	20250418	193600	1149512300	27050	27050	27050	27050	0
19	20250418	193500	1149512300	27050	27050	27050	27050	0
20	20250418	193400	1149512300	27050	27050	27050	27050	0
21	20250418	193300	1149512300	27050	27050	27050	27050	0
22	20250418	193200	1149512300	27050	27050	27050	27050	0
23	20250418	193100	1149512300	27050	27050	27050	27050	0
24	20250418	193000	1149512300	27050	27050	27050	27050	0
25	20250418	192900	1149512300	27050	27050	27050	27050	0
26	20250418	192800	1149512300	27050	27050	27050	27050	0
27	20250418	192700	1149512300	27050	27050	27050	27050	0
28	20250418	192600	1149512300	27050	27050	27050	27050	0
29	20250418	192500	1149512300	27050	27050	27050	27050	0
30	20250418	192400	1149512300	27050	27050	27050	27050	0
31	20250418	192300	1149512300	27050	27050	27050	27050	0
32	20250418	192200	1149512300	27050	27050	27050	27050	802
33	20250418	192100	1149512300	27050	27050	27050	27050	0
34	20250418	192000	1149512300	27050	27050	27050	27050	0
35	20250418	191900	1149512300	27050	27050	27050	27050	0
36	20250418	191800	1149512300	27050	27050	27050	27050	0
37	20250418	191700	1149512300	27050	27050	27050	27050	0
38	20250418	191600	1149512300	27050	27050	27050	27050	0
39	20250418	191500	1149512300	27050	27050	27050	27050	0
40	20250418	191400	1149512300	27050	27050	27050	27050	0
41	20250418	191300	1149512300	27050	27050	27050	27050	0
42	20250418	191200	1149512300	27050	27050	27050	27050	0
43	20250418	191100	1149512300	27050	27050	27050	27050	0
44	20250418	191000	1149512300	27050	27050	27050	27050	0
45	20250418	190900	1149512300	27050	27050	27050	27050	0
46	20250418	190800	1149512300	27050	27050	27050	27050	0
47	20250418	190700	1149512300	27050	27050	27050	27050	0
48	20250418	190600	1149512300	27050	27050	27050	27050	0
49	20250418	190500	1149512300	27050	27050	27050	27050	0
50	20250418	190400	1149512300	27050	27050	27050	27050	0
51	20250418	190300	1149512300	27050	27050	27050	27050	0
52	20250418	190200	1149512300	27050	27050	27050	27050	0
53	20250418	190100	1149512300	27050	27050	27050	27050	0
54	20250418	190000	1149512300	27050	27050	27050	27050	0
55	20250418	185900	1149512300	27050	27050	27050	27050	0
56	20250418	185800	1149512300	27050	27050	27050	27050	0
57	20250418	185700	1149512300	27050	27050	27050	27050	0
58	20250418	185600	1149512300	27050	27050	27050	27050	0
59	20250418	185500	1149512300	27050	27050	27050	27050	0
60	20250418	185400	1149512300	27050	27050	27050	27050	0
61	20250418	185300	1149512300	27050	27050	27050	27050	0
62	20250418	185200	1149512300	27050	27050	27050	27050	802
63	20250418	185100	1149512300	27050	27050	27050	27050	0
64	20250418	185000	1149512300	27050	27050	27050	27050	0
65	20250418	184900	1149512300	27050	27050	27050	27050	0
66	20250418	184800	1149512300	27050	27050	27050	27050	0
67	20250418	184700	1149512300	27050	27050	27050	27050	0
68	20250418	184600	1149512300	27050	27050	27050	27050	0
69	20250418	184500	1149512300	27050	27050	27050	27050	0
70	20250418	184400	1149512300	27050	27050	27050	27050	0
71	20250418	184300	1149512300	27050	27050	27050	27050	0
72	20250418	184200	1149512300	27050	27050	27050	27050	0
73	20250418	184100	1149512300	27050	27050	27050	27050	0
74	20250418	184000	1149512300	27050	27050	27050	27050	0
75	20250418	183900	1149512300	27050	27050	27050	27050	0
76	20250418	183800	1149512300	27050	27050	27050	27050	0
77	20250418	183700	1149512300	27050	27050	27050	27050	0
78	20250418	183600	1149512300	27050	27050	27050	27050	0
79	20250418	183500	1149512300	27050	27050	27050	27050	0
80	20250418	183400	1149512300	27050	27050	27050	27050	0
81	20250418	183300	1149512300	27050	27050	27050	27050	0
82	20250418	183200	1149512300	27050	27050	27050	27050	0
83	20250418	183100	1149512300	27050	27050	27050	27050	0
84	20250418	183000	1149512300	27050	27050	27050	27050	0
85	20250418	182900	1149512300	27050	27050	27050	27050	0
86	20250418	182800	1149512300	27050	27050	27050	27050	0
87	20250418	182700	1149512300	27050	27050	27050	27050	0
88	20250418	182600	1149512300	27050	27050	27050	27050	0
89	20250418	182500	1149512300	27050	27050	27050	27050	0
90	20250418	182400	1149512300	27050	27050	27050	27050	0
91	20250418	182300	1149512300	27050	27050	27050	27050	0
92	20250418	182200	1149512300	27050	27050	27050	27050	802
93	20250418	182100	1149512300	27050	27050	27050	27050	0
94	20250418	182000	1149512300	27050	27050	27050	27050	0
95	20250418	181900	1149512300	27050	27050	27050	27050	0
96	20250418	181800	1149512300	27050	27050	27050	27050	0
97	20250418	181700	1149512300	27050	27050	27050	27050	0
98	20250418	181600	1149512300	27050	27050	27050	27050	0
99	20250418	181500	1149512300	27050	27050	27050	27050	0
100	20250418	181400	1149512300	27050	27050	27050	27050	0
101	20250418	181300	1149512300	27050	27050	27050	27050	0
102	20250418	181200	1149512300	27050	27050	27050	27050	0
103	20250418	181100	1149512300	27050	27050	27050	27050	0
104	20250418	181000	1149512300	27050	27050	27050	27050	0
105	20250418	180900	1149512300	27050	27050	27050	27050	0
106	20250418	180800	1149512300	27050	27050	27050	27050	0
107	20250418	180700	1149512300	27050	27050	27050	27050	0
108	20250418	180600	1149512300	27050	27050	27050	27050	0
109	20250418	180500	1149512300	27050	27050	27050	27050	0
110	20250418	180400	1149512300	27050	27050	27050	27050	0
111	20250418	180300	1149512300	27050	27050	27050	27050	0
112	20250418	180200	1149512300	27050	27050	27050	27050	0
113	20250418	180100	1149512300	27050	27050	27050	27050	0
114	20250418	180000	1149512300	27050	27050	27050	27050	0
115	20250418	175900	1149512300	27050	27050	27050	27050	0
116	20250418	175800	1149512300	27050	27050	27050	27050	0
117	20250418	175700	1149512300	27050	27050	27050	27050	0
118	20250418	175600	1149512300	27050	27050	27050	27050	0
119	20250418	175500	1149512300	27050	27050	27050	27050	0
120	20250418	175400	1149512300	27050	27050	27050	27050	0
121	20250418	175300	1149512300	27050	27050	27050	27050	0
122	20250418	175200	1149512300	27050	27050	27050	27050	802
123	20250418	175100	1149512300	27050	27050	27050	27050	0
124	20250418	175000	1149512300	27050	27050	27050	27050	0
125	20250418	174900	1149512300	27050	27050	27050	27050	0
126	20250418	174800	1149512300	27050	27050	27050	27050	0
127	20250418	174700	1149512300	27050	27050	27050	27050	0
128	20250418	174600	1149512300	27050	27050	27050	27050	0
129	20250418	174500	1149512300	27050	27050	27050	27050	0
130	20250418	174400	1149512300	27050	27050	27050	27050	0
131	20250418	174300	1149512300	27050	27050	27050	27050	0
132	20250418	174200	1149512300	27050	27050	27050	27050	0
133	20250418	174100	1149512300	27050	27050	27050	27050	0
134	20250418	174000	1149512300	27050	27050	27050	27050	0
135	20250418	173900	1149512300	27050	27050	27050	27050	0
136	20250418	173800	1149512300	27050	27050	27050	27050	0
137	20250418	173700	1149512300	27050	27050	27050	27050	0
138	20250418	173600	1149512300	27050	27050	27050	27050	0
139	20250418	173500	1149512300	27050	27050	27050	27050	0
140	20250418	173400	1149512300	27050	27050	27050	27050	0
141	20250418	173300	1149512300	27050	27050	27050	27050	0
142	20250418	173200	1149512300	27050	27050	27050	27050	0
143	20250418	173100	1149512300	27050	27050	27050	27050	0
144	20250418	173000	1149512300	27050	27050	27050	27050	0
145	20250418	172900	1149512300	27050	27050	27050	27050	0
146	20250418	172800	1149512300	27050	27050	27050	27050	0
147	20250418	172700	1149512300	27050	27050	27050	27050	0
148	20250418	172600	1149512300	27050	27050	27050	27050	0
149	20250418	172500	1149512300	27050	27050	27050	27050	0
150	20250418	172400	1149512300	27050	27050	27050	27050	0
151	20250418	172300	1149512300	27050	27050	27050	27050	0
152	20250418	172200	1149512300	27050	27050	27050	27050	802
153	20250418	172100	1149512300	27050	27050	27050	27050	0
154	20250418	172000	1149512300	27050	27050	27050	27050	0
155	20250418	171900	1149512300	27050	27050	27050	27050	0
156	20250418	171800	1149512300	27050	27050	27050	27050	0
157	20250418	171700	1149512300	27050	27050	27050	27050	0
158	20250418	171600	1149512300	27050	27050	27050	27050	0
159	20250418	171500	1149512300	27050	27050	27050	27050	0
160	20250418	171400	1149512300	27050	27050	27050	27050	0
161	20250418	171300	1149512300	27050	27050	27050	27050	0
162	20250418	171200	1149512300	27050	27050	27050	27050	0
163	20250418	171100	1149512300	27050	27050	27050	27050	0
164	20250418	171000	1149512300	27050	27050	27050	27050	0
165	20250418	170900	1149512300	27050	27050	27050	27050	0
166	20250418	170800	1149512300	27050	27050	27050	27050	0
167	20250418	170700	1149512300	27050	27050	27050	27050	0
168	20250418	170600	1149512300	27050	27050	27050	27050	0
169	20250418	170500	1149512300	27050	27050	27050	27050	0
170	20250418	170400	1149512300	27050	27050	27050	27050	0
171	20250418	170300	1149512300	27050	27050	27050	27050	0
172	20250418	170200	1149512300	27050	27050	27050	27050	0
173	20250418	170100	1149512300	27050	27050	27050	27050	0
174	20250418	170000	1149512300	27050	27050	27050	27050	0
175	20250418	165900	1149512300	27050	27050	27050	27050	0
176	20250418	165800	1149512300	27050	27050	27050	27050	0
177	20250418	165700	1149512300	27050	27050	27050	27050	0
178	20250418	165600	1149512300	27050	27050	27050	27050	0
179	20250418	165500	1149512300	27050	27050	27050	27050	0
180	20250418	165400	1149512300	27050	27050	27050	27050	0
181	20250418	165300	1149512300	27050	27050	27050	27050	0
182	20250418	165200	1149512300	27050	27050	27050	27050	802
183	20250418	165100	1149512300	27050	27050	27050	27050	0
184	20250418	165000	1149512300	27050	27050	27050	27050	0
185	20250418	164900	1149512300	27050	27050	27050	27050	0
186	20250418	164800	1149512300	27050	27050	27050	27050	0
187	20250418	164700	1149512300	27050	27050	27050	27050	0
188	20250418	164600	1149512300	27050	27050	27050	27050	0
189	20250418	164500	1149512300	27050	27050	27050	27050	0
190	20250418	164400	1149512300	27050	27050	27050	27050	0
191	20250418	164300	1149512300	27050	27050	27050	27050	0
192	20250418	164200	1149512300	27050	27050	27050	27050	0
193	20250418	164100	1149512300	27050	27050	27050	27050	0
194	20250418	164000	1149512300	27050	27050	27050	27050	0
195	20250418	163900	1149512300	27050	27050	27050	27050	0
196	20250418	163800	1149512300	27050	27050	27050	27050	0
197	20250418	163700	1149512300	27050	27050	27050	27050	0
198	20250418	163600	1149512300	27050	27050	27050	27050	0
199	20250418	163500	1149512300	27050	27050	27050	27050	0
200	20250418	163400	1149512300	27050	27050	27050	27050	0
201	20250418	163300	1149512300	27050	27050	27050	27050	0
202	20250418	163200	1149512300	27050	27050	27050	27050	0
203	20250418	163100	1149512300	27050	27050	27050	27050	0
204	20250418	163000	1149512300	27050	27050	27050	27050	0
205	20250418	162900	1149512300	27050	27050	27050	27050	0
206	20250418	162800	1149512300	27050	27050	27050	27050	0
207	20250418	162700	1149512300	27050	27050	27050	27050	0
208	20250418	162600	1149512300	27050	27050	27050	27050	0
209	20250418	162500	1149512300	27050	27050	27050	27050	0
210	20250418	162400	1149512300	27050	27050	27050	27050	0
211	20250418	162300	1149512300	27050	27050	27050	27050	0
212	20250418	162200	1149512300	27050	27050	27050	27050	802
213	20250418	162100	1149512300	27050	27050	27050	27050	0
214	20250418	162000	1149512300	27050	27050	27050	27050	0
215	20250418	161900	1149512300	27050	27050	27050	27050	0
216	20250418	161800	1149512300	27050	27050	27050	27050	0
217	20250418	161700	1149512300	27050	27050	27050	27050	0
218	20250418	161600	1149512300	27050	27050	27050	27050	0
219	20250418	161500	1149512300	27050	27050	27050	27050	0
220	20250418	161400	1149512300	27050	27050	27050	27050	0
221	20250418	161300	1149512300	27050	27050	27050	27050	0
222	20250418	161200	1149512300	27050	27050	27050	27050	0
223	20250418	161100	1149512300	27050	27050	27050	27050	0
224	20250418	161000	1149512300	27050	27050	27050	27050	0
225	20250418	160900	1149512300	27050	27050	27050	27050	0
226	20250418	160800	1149512300	27050	27050	27050	27050	0
227	20250418	160700	1149512300	27050	27050	27050	27050	0
228	20250418	160600	1149512300	27050	27050	27050	27050	0
229	20250418	160500	1149512300	27050	27050	27050	27050	0
230	20250418	160400	1149512300	27050	27050	27050	27050	0
231	20250418	160300	1149512300	27050	27050	27050	27050	0
232	20250418	160200	1149512300	27050	27050	27050	27050	0
233	20250418	160100	1149512300	27050	27050	27050	27050	0
234	20250418	160000	1149512300	27050	27050	27050	27050	0
235	20250418	155900	1149512300	27050	27050	27050	27050	0
236	20250418	155800	1149512300	27050	27050	27050	27050	0
237	20250418	155700	1149512300	27050	27050	27050	27050	0
238	20250418	155600	1149512300	27050	27050	27050	27050	0
239	20250418	155500	1149512300	27050	27050	27050	27050	0
240	20250418	155400	1149512300	27050	27050	27050	27050	0
241	20250418	155300	1149512300	27050	27050	27050	27050	0
242	20250418	155200	1149512300	27050	27050	27050	27050	802
243	20250418	155100	1149512300	27050	27050	27050	27050	0
244	20250418	155000	1149512300	27050	27050	27050	27050	0
245	20250418	154900	1149512300	27050	27050	27050	27050	0
246	20250418	154800	1149512300	27050	27050	27050	27050	0
247	20250418	154700	1149512300	27050	27050	27050	27050	0
248	20250418	154600	1149512300	27050	27050	27050	27050	0
249	20250418	154500	1149512300	27050	27050	27050	27050	0
250	20250418	154400	1149512300	27050	27050	27050	27050	0
251	20250418	154300	1149512300	27050	27050	27050	27050	0
252	20250418	154200	1149512300	27050	27050	27050	27050	0
253	20250418	154100	1149512300	27050	27050	27050	27050	0
254	20250418	154000	1149512300	27050	27050	27050	27050	0
255	20250418	153900	1149512300	27050	27050	27050	27050	0
256	20250418	153800	1149512300	27050	27050	27050	27050	0
257	20250418	153700	1149512300	27050	27050	27050	27050	0
258	20250418	153600	1149512300	27050	27050	27050	27050	0
259	20250418	153500	1149512300	27050	27050	27050	27050	0
260	20250418	153400	1149512300	27050	27050	27050	27050	0
261	20250418	153300	1149512300	27050	27050	27050	27050	0
262	20250418	153200	1149512300	27050	27050	27050	27050	0
263	20250418	153100	1149512300	27050	27050	27050	27050	0
264	20250418	153000	1149512300	27050	27050	27050	27050	802
265	20250418	152900	1127818200	27000	27000	27000	27000	0
266	20250418	152800	1127818200	27000	27000	27000	27000	0
267	20250418	152700	1127818200	27000	27000	27000	27000	0
268	20250418	152600	1127818200	27000	27000	27000	27000	0
269	20250418	152500	1127818200	27000	27000	27000	27000	0
270	20250418	152400	1127818200	27000	27000	27000	27000	0
271	20250418	152300	1127818200	27000	27000	27000	27000	0
272	20250418	152200	1127818200	27000	27000	27000	27000	0
273	20250418	152100	1127818200	27000	27000	27000	27000	0
274	20250418	152000	1127818200	27000	27000	27000	27000	0
275	20250418	151900	1127818200	27000	27050	27050	27000	108
276	20250418	151800	1124901650	27000	26950	27050	26950	43
277	20250418	151700	1123740200	26950	26950	27000	26950	92
278	20250418	151600	1121259150	26950	26950	26950	26950	10
279	20250418	151500	1120989650	26950	26950	27000	26950	36
280	20250418	151400	1120018550	26975	26950	26975	26950	22
281	20250418	151300	1119425625	26950	27000	27000	26950	40
282	20250418	151200	1118347075	26950	26950	27000	26950	32
283	20250418	151100	1117483775	26950	27000	27000	26950	21
284	20250418	151000	1116917175	27000	27000	27050	27000	149
285	20250418	150900	1112893425	27050	27000	27050	27000	31
286	20250418	150800	1112055275	27000	27000	27050	27000	39
287	20250418	150700	1111002025	27000	27000	27050	27000	51
288	20250418	150600	1109624225	27000	27000	27050	27000	25
289	20250418	150500	1108949025	26950	27000	27000	26950	682
290	20250418	150400	1090555225	27000	27000	27050	27000	27
291	20250418	150300	1089825325	27050	27000	27050	27000	25
292	20250418	150200	1089149825	27000	26950	27050	26950	50
293	20250418	150100	1087799275	26950	27000	27000	26950	98
294	20250418	150000	1085153425	26950	26900	26950	26900	222
295	20250418	145900	1079178125	26950	26950	27000	26950	199
296	20250418	145800	1073813775	26950	26950	26950	26950	89
297	20250418	145700	1071415225	26950	26950	27000	26950	106
298	20250418	145600	1068558375	27000	26950	27000	26950	531
299	20250418	145500	1054247175	26950	26950	27000	26950	110
300	20250418	145400	1051282025	26950	26950	27000	26950	115
301	20250418	145300	1048181975	27000	26950	27000	26950	111
302	20250418	145200	1045190375	27000	26950	27000	26950	193
303	20250418	145100	1039988575	26950	27000	27000	26950	111
304	20250418	145000	1036995675	27000	27000	27000	26950	122
305	20250418	144900	1033706975	27000	27000	27000	27000	98
306	20250418	144800	1031060975	27000	26950	27050	26950	269
307	20250418	144700	1023797375	27000	26950	27000	26950	145
308	20250418	144600	1019887975	26950	27000	27000	26950	112
309	20250418	144500	1016868275	26950	27050	27050	26950	97
310	20250418	144400	1014253775	27000	26950	27100	26950	198
311	20250418	144300	1008911575	26950	27000	27000	26950	63
312	20250418	144200	1007211575	27000	27000	27000	26950	111
313	20250418	144100	1004215175	27000	27000	27050	27000	206
314	20250418	144000	998651775	27000	27000	27050	27000	98
315	20250418	143900	996005725	27000	27000	27050	27000	107
316	20250418	143800	993116575	27000	27050	27050	27000	101
317	20250418	143700	990388775	27000	27000	27050	27000	203
318	20250418	143600	984907225	27000	27000	27000	26950	207
319	20250418	143500	979318475	27000	27000	27050	27000	101
320	20250418	143400	976590725	27000	27000	27050	27000	132
321	20250418	143300	973026125	27000	27050	27050	27000	101
322	20250418	143200	970298325	27000	26950	27050	26950	414
323	20250418	143100	959124125	26950	27000	27000	26950	189
324	20250418	143000	954026775	27000	27000	27000	26950	55
325	20250418	142900	952541825	27000	27000	27050	27000	250
326	20250418	142800	945791675	27000	27000	27000	27000	131
327	20250418	142700	942254675	27000	27000	27050	27000	144
328	20250418	142600	938365675	27050	26950	27050	26950	207
329	20250418	142500	932784225	26950	26950	27000	26950	164
330	20250418	142400	928363075	27000	26950	27000	26950	165
331	20250418	142300	923915625	27000	26950	27000	26950	244
332	20250418	142200	917338175	26950	26950	27050	26950	113
333	20250418	142100	914290725	26950	26950	27000	26950	236
334	20250418	142000	907929325	26950	27000	27000	26950	136
335	20250418	141900	904263425	26950	26950	27000	26950	174
336	20250418	141800	899571000	26950	26950	27000	26950	172
337	20250418	141700	894935300	27000	27000	27050	27000	97
338	20250418	141600	892315500	27000	27000	27050	27000	192
339	20250418	141500	887130900	27000	27000	27000	27000	114
340	20250418	141400	884052900	27000	27050	27050	27000	320
341	20250418	141300	875407150	27050	27000	27050	27000	241
342	20250418	141200	868894350	27050	27050	27050	27000	124
343	20250418	141100	865545850	27050	27000	27050	27000	154
344	20250418	141000	861386850	27000	27050	27050	27000	84
345	20250418	140900	859117850	27050	27050	27150	27000	70
346	20250418	140800	857222750	27000	27000	27050	27000	251
347	20250418	140700	850440650	27050	27050	27100	27050	122
348	20250418	140600	847140350	27050	27100	27100	27050	67
349	20250418	140500	845327050	27050	27000	27100	27000	238
350	20250418	140400	838893000	27050	27050	27050	27000	47
351	20250418	140300	837622950	27000	27000	27050	27000	53
352	20250418	140200	836191700	27000	27050	27050	27000	67
353	20250418	140100	834381950	27000	27000	27050	27000	85
354	20250418	140000	832085450	27000	27000	27050	27000	44
355	20250418	135900	830897300	27000	27000	27050	27000	140
356	20250418	135800	827111900	27000	27000	27050	27000	92
357	20250418	135700	824626550	27000	27000	27050	27000	71
358	20250418	135600	822709300	27000	27000	27050	27000	138
359	20250418	135500	818982500	27000	27000	27050	27000	62
360	20250418	135400	817308350	27000	27000	27050	27000	69
361	20250418	135300	815444950	27000	27000	27050	27000	72
362	20250418	135200	813500050	27000	27000	27050	27000	48
363	20250418	135100	812204000	27000	27050	27100	27000	74
364	20250418	135000	810204200	27050	27050	27100	27000	160
365	20250418	134900	805878450	27000	27000	27000	27000	80
366	20250418	134800	803718450	27000	27050	27050	27000	57
367	20250418	134700	802178400	27000	27000	27050	27000	135
368	20250418	134600	798533000	27000	27050	27050	27000	77
369	20250418	134500	796453450	27050	27000	27050	27000	51
370	20250418	134400	795075950	27000	27000	27050	27000	51
371	20250418	134300	793698350	27000	27050	27050	27000	91
372	20250418	134200	791241150	27050	27000	27050	27000	159
373	20250418	134100	786947300	27000	27000	27050	27000	63
374	20250418	134000	785246150	27000	27000	27050	27000	103
375	20250418	133900	782463800	27050	27050	27100	27050	32
376	20250418	133800	781598050	27050	27050	27050	27050	153
377	20250418	133700	777459400	27050	27100	27150	27050	160
378	20250418	133600	773129550	27050	27050	27050	27050	32
379	20250418	133500	772263950	27050	27050	27100	27050	89
380	20250418	133400	769856250	27100	27100	27100	27050	51
381	20250418	133300	768475700	27050	27050	27100	27050	82
382	20250418	133200	766257150	27050	27000	27050	27000	101
383	20250418	133100	763527650	27000	27050	27100	27000	80
384	20250418	133000	761364500	27000	27050	27050	27000	84
385	20250418	132900	759095650	27050	27000	27050	27000	62
386	20250418	132800	757420850	27050	27050	27050	27000	123
387	20250418	132700	754094650	27050	27100	27100	27050	96
388	20250418	132600	751497000	27050	27050	27100	27050	46
389	20250418	132500	750252000	27050	27050	27100	27050	98
390	20250418	132400	747600950	27050	27050	27100	27050	60
391	20250418	132300	745977200	27050	27100	27100	27050	43
392	20250418	132200	744813450	27050	27050	27100	27050	104
393	20250418	132100	741999775	27100	27050	27100	27050	53
394	20250418	132000	740565175	27050	27100	27100	27050	122
395	20250418	131900	737259025	27100	27100	27150	27100	196
396	20250418	131800	731946125	27100	27150	27150	27100	39
397	20250418	131700	730889025	27100	27100	27100	27100	50
398	20250418	131600	729534025	27150	27150	27200	27150	56
399	20250418	131500	728012875	27100	27100	27150	27100	24
400	20250418	131400	727362075	27100	27150	27150	27100	17
401	20250418	131300	726901225	27150	27100	27150	27100	18
402	20250418	131200	726412625	27100	27100	27150	27100	36
403	20250418	131100	725435975	27100	27050	27100	27050	49
404	20250418	131000	724108575	27100	27100	27100	27050	131
405	20250418	130900	720564125	27100	27100	27100	27050	21
406	20250418	130800	719995625	27100	27050	27100	27050	28
407	20250418	130700	719236925	27050	27050	27100	27050	41
408	20250418	130600	718127625	27050	27050	27050	27050	17
409	20250418	130500	717667775	27100	27100	27100	27050	25
410	20250418	130400	716990475	27100	27100	27100	27050	34
411	20250418	130300	716069475	27150	27050	27150	27050	22
412	20250418	130200	715472475	27050	27100	27100	27050	20
413	20250418	130100	714931275	27100	27100	27100	27050	115
414	20250418	130000	711817825	27100	27100	27150	27100	30
415	20250418	125900	711003925	27100	27100	27150	27100	107
416	20250418	125800	708100075	27100	27100	27150	27100	30
417	20250418	125700	707286875	27150	27100	27150	27100	37
418	20250418	125600	706282975	27150	27100	27150	27100	23
419	20250418	125500	705659525	27100	27150	27150	27100	43
420	20250418	125400	704493325	27100	27100	27150	27100	25
421	20250418	125300	703815375	27100	27150	27150	27100	15
422	20250418	125200	703408575	27150	27150	27200	27150	127
423	20250418	125100	699959725	27150	27150	27200	27150	18
424	20250418	125000	699470875	27150	27200	27250	27050	1614
425	20250418	124900	655727325	27150	27150	27200	27150	57
426	20250418	124800	654178675	27150	27150	27150	27150	12
427	20250418	124700	653852875	27200	27100	27200	27100	32
428	20250418	124600	652983425	27100	27150	27150	27100	40
429	20250418	124500	651898925	27100	27100	27100	27100	5
430	20250418	124400	651763425	27100	27100	27150	27100	33
431	20250418	124300	650868125	27150	27150	27150	27100	107
432	20250418	124200	647964925	27150	27200	27200	27150	25
433	20250418	124100	647285275	27150	27150	27150	27150	21
434	20250418	124000	646715125	27150	27150	27200	27150	22
435	20250418	123900	646117675	27150	27200	27200	27150	63
436	20250418	123800	644404175	27150	27150	27150	27150	15
437	20250418	123700	643996925	27150	27150	27200	27150	27
438	20250418	123600	643263725	27150	27100	27200	27100	55
439	20250418	123500	641769275	27150	27100	27150	27100	27
440	20250418	123400	641036925	27150	27150	27200	27150	107
441	20250418	123300	638131075	27150	27150	27200	27150	20
442	20250418	123200	637587875	27200	27150	27200	27150	16
443	20250418	123100	637153075	27150	27150	27200	27150	53
444	20250418	123000	635713175	27150	27150	27200	27150	23
445	20250418	122900	635088325	27200	27150	27200	27150	27
446	20250418	122800	634354375	27150	27150	27200	27150	55
447	20250418	122700	632860225	27150	27150	27150	27150	4
448	20250418	122600	632751625	27150	27150	27200	27150	42
449	20250418	122500	631610425	27150	27150	27200	27150	123
450	20250418	122400	628270575	27200	27150	27200	27150	9
451	20250418	122300	628026025	27150	27200	27200	27150	41
452	20250418	122200	626911925	27150	27150	27200	27150	26
453	20250418	122100	626205625	27150	27150	27200	27150	23
454	20250418	122000	625580925	27250	27200	27250	27200	34
455	20250418	121900	624655375	27300	27200	27300	27200	19
456	20250418	121800	624137725	27200	27150	27250	27150	38
457	20250418	121700	623103825	27150	27150	27200	27150	19
458	20250418	121600	622587675	27150	27200	27200	27150	119
459	20250418	121500	619354225	27250	27200	27250	27200	19
460	20250418	121400	618837275	27150	27200	27200	27150	12
461	20250418	121300	618511275	27150	27250	27250	27150	43
462	20250418	121200	617340975	27200	27200	27200	27200	16
463	20250418	121100	616905775	27200	27200	27250	27200	20
464	20250418	121000	616361375	27200	27250	27250	27200	39
465	20250418	120900	615299625	27200	27150	27250	27150	35
466	20250418	120800	614347825	27200	27200	27200	27150	21
467	20250418	120700	613777425	27200	27200	27200	27150	43
468	20250418	120600	612608525	27150	27150	27150	27150	101
469	20250418	120500	609866375	27150	27200	27250	27150	26
470	20250418	120400	609159275	27200	27200	27200	27150	15
471	20250418	120300	608751375	27150	27200	27200	27150	22
472	20250418	120200	608153675	27200	27150	27200	27150	27
473	20250418	120100	607419875	27200	27150	27200	27150	12
474	20250418	120000	607093875	27150	27150	27200	27150	43
475	20250418	115900	605925975	27150	27100	27250	27100	46
476	20250418	115800	604677275	27100	27150	27150	27100	35
477	20250418	115700	603728625	27100	27050	27150	27050	329
478	20250418	115600	594815675	27050	27050	27100	27050	11
479	20250418	115500	594517975	27050	27100	27100	27050	35
480	20250418	115400	593570675	27150	27050	27150	27050	24
481	20250418	115300	592920625	27050	27050	27100	27050	25
482	20250418	115200	592243725	27050	27050	27100	27050	35
483	20250418	115100	591296825	27100	27100	27100	27050	25
484	20250418	115000	590619525	27050	27100	27100	27050	19
485	20250418	114900	590105125	27100	27100	27150	27100	161
486	20250418	114800	585740625	27100	27100	27150	27100	108
487	20250418	114700	582813675	27100	27100	27150	27100	16
488	20250418	114600	582379925	27100	27100	27150	27100	49
489	20250418	114500	581050825	27100	27100	27150	27100	22
490	20250418	114400	580454425	27100	27150	27150	27100	20
491	20250418	114300	579912275	27100	27100	27150	27100	46
492	20250418	114200	578664925	27150	27100	27150	27100	25
493	20250418	114100	577986875	27100	27100	27150	27100	31
494	20250418	114000	577145975	27150	27100	27150	27100	39
495	20250418	113900	576088575	27150	27100	27150	27100	127
496	20250418	113800	572645975	27100	27100	27150	27100	33
497	20250418	113700	571750675	27100	27100	27100	27100	31
498	20250418	113600	570910575	27100	27200	27200	27100	105
499	20250418	113500	568059825	27150	27200	27200	27150	25
500	20250418	113400	567380475	27150	27150	27150	27150	27
501	20250418	113300	566647425	27150	27100	27200	27100	58
502	20250418	113200	565073725	27100	27200	27200	27100	26
503	20250418	113100	564367575	27150	27150	27200	27150	35
504	20250418	113000	563417125	27150	27150	27150	27100	112
505	20250418	112900	560378125	27200	27150	27200	27150	26
506	20250418	112800	559671575	27150	27200	27200	27150	50
507	20250418	112700	558312775	27150	27100	27200	27100	62
508	20250418	112600	556631375	27150	27150	27200	27150	445
509	20250418	112500	544548425	27200	27150	27200	27150	53
510	20250418	112400	543107875	27150	27200	27200	27150	19
511	20250418	112300	542591825	27200	27150	27200	27150	126
512	20250418	112200	539170675	27150	27150	27200	27150	143
513	20250418	112100	535287175	27200	27150	27200	27150	143
514	20250418	112000	531404175	27200	27200	27200	27150	469
515	20250418	111900	518647575	27250	27250	27250	27200	75
516	20250418	111800	516605375	27250	27300	27300	27250	216
517	20250418	111700	510718775	27350	27350	27350	27300	33
518	20250418	111600	509816475	27300	27300	27350	27300	92
519	20250418	111500	507304675	27250	27250	27300	27250	229
520	20250418	111400	501062325	27300	27350	27350	27250	391
521	20250418	111300	490388725	27300	27300	27350	27300	33
522	20250418	111200	489487675	27350	27300	27350	27300	133
523	20250418	111100	485855725	27300	27350	27350	27300	22
524	20250418	111000	485255025	27300	27300	27350	27300	44
525	20250418	110900	484052775	27350	27350	27400	27300	290
526	20250418	110800	476120525	27350	27400	27400	27350	211
527	20250418	110700	470339925	27350	27400	27400	27350	13
528	20250418	110600	469983775	27450	27350	27450	27350	87
529	20250418	110500	467601025	27350	27350	27350	27350	37
530	20250418	110400	466589075	27350	27450	27450	27350	30
531	20250418	110300	465766325	27450	27400	27450	27400	110
532	20250418	110200	462751775	27400	27400	27400	27400	147
533	20250418	110100	458723975	27400	27400	27400	27400	53
534	20250418	110000	457271775	27450	27450	27450	27450	8
535	20250418	105900	457052175	27450	27400	27450	27400	26
536	20250418	105800	456339225	27350	27350	27350	27350	100
537	20250418	105700	453604225	27400	27350	27400	27350	103
538	20250418	105600	450787025	27400	27400	27400	27350	38
539	20250418	105500	449746325	27350	27400	27400	27350	16
540	20250418	105400	449308525	27450	27450	27450	27450	0
541	20250418	105300	449308525	27450	27400	27450	27350	115
542	20250418	105200	446157475	27450	27450	27450	27450	12
543	20250418	105100	445828075	27450	27450	27450	27450	16
544	20250418	105000	445388875	27400	27450	27450	27400	71
545	20250418	104900	443443325	27450	27450	27450	27450	11
546	20250418	104800	443141375	27400	27450	27450	27400	40
547	20250418	104700	442044375	27450	27450	27450	27450	4
548	20250418	104600	441934575	27400	27400	27400	27400	29
549	20250418	104500	441139975	27400	27400	27400	27400	23
550	20250418	104400	440509775	27400	27400	27400	27300	101
551	20250418	104300	437746875	27450	27450	27450	27450	19
552	20250418	104200	437225325	27450	27450	27450	27450	8
553	20250418	104100	437005725	27400	27400	27400	27400	36
554	20250418	104000	436019325	27400	27400	27400	27400	18
555	20250418	103900	435526125	27400	27400	27400	27400	0
556	20250418	103800	435526125	27400	27400	27400	27400	11
557	20250418	103700	435224725	27400	27400	27400	27400	15
558	20250418	103600	434813725	27350	27350	27350	27350	0
559	20250418	103500	434813725	27350	27400	27450	27350	1636
560	20250418	103400	390066375	27450	27450	27450	27450	3
561	20250418	103300	389984025	27450	27450	27450	27450	4
562	20250418	103200	389874225	27450	27450	27450	27450	15
563	20250418	103100	389462475	27450	27450	27450	27450	12
564	20250418	103000	389133075	27450	27450	27450	27450	0
565	20250418	102900	389133075	27450	27450	27450	27450	18
566	20250418	102800	388638975	27450	27450	27450	27450	18
567	20250418	102700	388144875	27450	27450	27450	27450	20
568	20250418	102600	387595875	27350	27450	27450	27350	102
569	20250418	102500	384803275	27500	27500	27500	27500	3
570	20250418	102400	384720775	27500	27500	27500	27500	26
571	20250418	102300	384005775	27500	27500	27500	27500	0
572	20250418	102200	384005775	27500	27500	27500	27500	20
573	20250418	102100	383455775	27500	27500	27500	27500	0
574	20250418	102000	383455775	27500	27500	27500	27500	11
575	20250418	101900	383153275	27500	27500	27500	27500	16
576	20250418	101800	382713275	27400	27400	27400	27400	0
577	20250418	101700	382713275	27400	27450	27450	27350	103
578	20250418	101600	379890825	27500	27500	27500	27500	15
579	20250418	101500	379478325	27450	27450	27450	27450	3
580	20250418	101400	379395975	27450	27400	27450	27400	98
581	20250418	101300	376708525	27400	27400	27400	27400	12
582	20250418	101200	376379725	27350	27350	27350	27350	5
583	20250418	101100	376242975	27350	27300	27350	27300	20
584	20250418	101000	375696075	27350	27350	27350	27350	9
585	20250418	100900	375449925	27350	27350	27350	27350	3
586	20250418	100800	375367875	27350	27300	27350	27300	121
587	20250418	100700	372063625	27350	27350	27350	27350	26
588	20250418	100600	371352525	27400	27400	27400	27400	27
589	20250418	100500	370612725	27350	27350	27350	27350	2
590	20250418	100400	370558025	27400	27400	27400	27400	3
591	20250418	100300	370475825	27450	27400	27450	27400	23
592	20250418	100200	369844875	27400	27400	27400	27400	4
593	20250418	100100	369735275	27400	27400	27400	27400	3
594	20250418	100000	369653075	27400	27400	27400	27350	80
595	20250418	095900	367463875	27350	27400	27400	27300	102
596	20250418	095800	364673775	27450	27450	27450	27450	15
597	20250418	095700	364262025	27450	27450	27450	27450	5
598	20250418	095600	364124775	27550	27500	27550	27450	98
599	20250418	095500	361431025	27500	27450	27500	27450	29
600	20250418	095400	360634525	27450	27450	27450	27450	0
601	20250418	095300	360634525	27450	27450	27450	27450	4
602	20250418	095200	360524725	27450	27450	27450	27450	31
603	20250418	095100	359673775	27450	27450	27450	27350	1180
604	20250418	095000	327330525	27500	27500	27550	27450	195
605	20250418	094900	321975675	27550	27550	27550	27550	0
606	20250418	094800	321975675	27550	27550	27550	27550	8
607	20250418	094700	321755275	27550	27500	27550	27500	51
608	20250418	094600	320352025	27550	27550	27550	27550	1
609	20250418	094500	320324475	27550	27550	27550	27500	71
610	20250418	094400	318370575	27550	27500	27550	27500	8
611	20250418	094300	318150525	27550	27550	27550	27550	0
612	20250418	094200	318150525	27550	27450	27550	27450	210
613	20250418	094100	312377275	27400	27400	27400	27300	327
614	20250418	094000	303437275	27450	27450	27450	27450	16
615	20250418	093900	302998075	27450	27400	27450	27400	72
616	20250418	093800	301024175	27450	27500	27500	27350	711
617	20250418	093700	281571975	27500	27550	27550	27500	21
618	20250418	093600	280993675	27500	27500	27500	27500	0
619	20250418	093500	280993675	27500	27500	27500	27500	0
620	20250418	093400	280993675	27500	27550	27550	27500	111
621	20250418	093300	277940025	27450	27450	27550	27450	469
622	20250418	093200	265047725	27500	27550	27550	27500	4
623	20250418	093100	264937675	27600	27550	27600	27400	211
624	20250418	093000	259140425	27550	27550	27550	27550	91
625	20250418	092900	256633375	27550	27400	27550	27400	458
626	20250418	092800	244064025	27400	27450	27450	27400	195
627	20250418	092700	238720675	27450	27450	27450	27450	4
628	20250418	092600	238610875	27450	27400	27450	27400	35
629	20250418	092500	237651125	27450	27400	27450	27400	554
630	20250418	092400	222471325	27400	27400	27400	27400	83
631	20250418	092300	220197125	27450	27450	27550	27400	266
632	20250418	092200	212898725	27400	27450	27450	27350	1322
633	20250418	092100	176641025	27500	27550	27550	27475	378
634	20250418	092000	166236250	27750	27750	27750	27750	0
635	20250418	091900	166236250	27750	27550	27750	27550	630
636	20250418	091800	148807050	27550	27550	27750	27550	274
637	20250418	091700	141237100	27500	27500	27500	27500	94
638	20250418	091600	138652100	27750	27450	27750	27450	226
639	20250418	091500	132419200	27500	27550	27750	27500	416
640	20250418	091400	120941850	27500	27500	27500	27500	50
641	20250418	091300	119566850	27500	27500	27800	27400	349
642	20250418	091200	109959500	27500	27550	27800	27500	197
643	20250418	091100	104516250	27500	27400	27550	27350	261
644	20250418	091000	97360200	27450	27450	27450	27450	0
645	20250418	090900	97360200	27450	27350	27450	27300	148
646	20250418	090800	93307600	27350	27350	27350	27350	10
647	20250418	090700	93034100	27400	27350	27400	27350	26
648	20250418	090600	92322950	27350	27350	27350	27350	26
649	20250418	090500	91611850	27350	27350	27350	27350	72
650	20250418	090400	89642650	27450	27400	27800	27350	328
651	20250418	090300	80588500	27350	27350	27350	27350	1
652	20250418	090200	80561150	27300	27400	27400	27300	876
653	20250418	090100	56607500	27400	27400	27650	27350	1433
654	20250418	090000	17181000	27450	27400	27450	27400	627