KissMeData/376270/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	210500	669486175	22650	22650	22650	22650	143
3	20250408	210400	669486175	22650	22650	22650	22650	0
4	20250408	210300	669486175	22650	22650	22650	22650	0
5	20250408	210200	669486175	22650	22650	22650	22650	0
6	20250408	210100	669486175	22650	22650	22650	22650	0
7	20250408	210000	669486175	22650	22650	22650	22650	0
8	20250408	205900	669486175	22650	22650	22650	22650	0
9	20250408	205800	669486175	22650	22650	22650	22650	0
10	20250408	205700	669486175	22650	22650	22650	22650	0
11	20250408	205600	669486175	22650	22650	22650	22650	0
12	20250408	205500	669486175	22650	22650	22650	22650	0
13	20250408	205400	669486175	22650	22650	22650	22650	0
14	20250408	205300	669486175	22650	22650	22650	22650	0
15	20250408	205200	669486175	22650	22650	22650	22650	0
16	20250408	205100	669486175	22650	22650	22650	22650	0
17	20250408	205000	669486175	22650	22650	22650	22650	0
18	20250408	204900	669486175	22650	22650	22650	22650	0
19	20250408	204800	669486175	22650	22650	22650	22650	0
20	20250408	204700	669486175	22650	22650	22650	22650	0
21	20250408	204600	669486175	22650	22650	22650	22650	0
22	20250408	204500	669486175	22650	22650	22650	22650	0
23	20250408	204400	669486175	22650	22650	22650	22650	0
24	20250408	204300	669486175	22650	22650	22650	22650	0
25	20250408	204200	669486175	22650	22650	22650	22650	0
26	20250408	204100	669486175	22650	22650	22650	22650	0
27	20250408	204000	669486175	22650	22650	22650	22650	0
28	20250408	203900	669486175	22650	22650	22650	22650	0
29	20250408	203800	669486175	22650	22650	22650	22650	0
30	20250408	203700	669486175	22650	22650	22650	22650	0
31	20250408	203600	669486175	22650	22650	22650	22650	0
32	20250408	203500	669486175	22650	22650	22650	22650	143
33	20250408	203400	669486175	22650	22650	22650	22650	0
34	20250408	203300	669486175	22650	22650	22650	22650	0
35	20250408	203200	669486175	22650	22650	22650	22650	0
36	20250408	203100	669486175	22650	22650	22650	22650	0
37	20250408	203000	669486175	22650	22650	22650	22650	0
38	20250408	202900	669486175	22650	22650	22650	22650	0
39	20250408	202800	669486175	22650	22650	22650	22650	0
40	20250408	202700	669486175	22650	22650	22650	22650	0
41	20250408	202600	669486175	22650	22650	22650	22650	0
42	20250408	202500	669486175	22650	22650	22650	22650	0
43	20250408	202400	669486175	22650	22650	22650	22650	0
44	20250408	202300	669486175	22650	22650	22650	22650	0
45	20250408	202200	669486175	22650	22650	22650	22650	0
46	20250408	202100	669486175	22650	22650	22650	22650	0
47	20250408	202000	669486175	22650	22650	22650	22650	0
48	20250408	201900	669486175	22650	22650	22650	22650	0
49	20250408	201800	669486175	22650	22650	22650	22650	0
50	20250408	201700	669486175	22650	22650	22650	22650	0
51	20250408	201600	669486175	22650	22650	22650	22650	0
52	20250408	201500	669486175	22650	22650	22650	22650	0
53	20250408	201400	669486175	22650	22650	22650	22650	0
54	20250408	201300	669486175	22650	22650	22650	22650	0
55	20250408	201200	669486175	22650	22650	22650	22650	0
56	20250408	201100	669486175	22650	22650	22650	22650	0
57	20250408	201000	669486175	22650	22650	22650	22650	0
58	20250408	200900	669486175	22650	22650	22650	22650	0
59	20250408	200800	669486175	22650	22650	22650	22650	0
60	20250408	200700	669486175	22650	22650	22650	22650	0
61	20250408	200600	669486175	22650	22650	22650	22650	0
62	20250408	200500	669486175	22650	22650	22650	22650	143
63	20250408	200400	669486175	22650	22650	22650	22650	0
64	20250408	200300	669486175	22650	22650	22650	22650	0
65	20250408	200200	669486175	22650	22650	22650	22650	0
66	20250408	200100	669486175	22650	22650	22650	22650	0
67	20250408	200000	669486175	22650	22650	22650	22650	0
68	20250408	195900	669486175	22650	22650	22650	22650	0
69	20250408	195800	669486175	22650	22650	22650	22650	0
70	20250408	195700	669486175	22650	22650	22650	22650	0
71	20250408	195600	669486175	22650	22650	22650	22650	0
72	20250408	195500	669486175	22650	22650	22650	22650	0
73	20250408	195400	669486175	22650	22650	22650	22650	0
74	20250408	195300	669486175	22650	22650	22650	22650	0
75	20250408	195200	669486175	22650	22650	22650	22650	0
76	20250408	195100	669486175	22650	22650	22650	22650	0
77	20250408	195000	669486175	22650	22650	22650	22650	0
78	20250408	194900	669486175	22650	22650	22650	22650	0
79	20250408	194800	669486175	22650	22650	22650	22650	0
80	20250408	194700	669486175	22650	22650	22650	22650	0
81	20250408	194600	669486175	22650	22650	22650	22650	0
82	20250408	194500	669486175	22650	22650	22650	22650	0
83	20250408	194400	669486175	22650	22650	22650	22650	0
84	20250408	194300	669486175	22650	22650	22650	22650	0
85	20250408	194200	669486175	22650	22650	22650	22650	0
86	20250408	194100	669486175	22650	22650	22650	22650	0
87	20250408	194000	669486175	22650	22650	22650	22650	0
88	20250408	193900	669486175	22650	22650	22650	22650	0
89	20250408	193800	669486175	22650	22650	22650	22650	0
90	20250408	193700	669486175	22650	22650	22650	22650	0
91	20250408	193600	669486175	22650	22650	22650	22650	0
92	20250408	193500	669486175	22650	22650	22650	22650	143
93	20250408	193400	669486175	22650	22650	22650	22650	0
94	20250408	193300	669486175	22650	22650	22650	22650	0
95	20250408	193200	669486175	22650	22650	22650	22650	0
96	20250408	193100	669486175	22650	22650	22650	22650	0
97	20250408	193000	669486175	22650	22650	22650	22650	0
98	20250408	192900	669486175	22650	22650	22650	22650	0
99	20250408	192800	669486175	22650	22650	22650	22650	0
100	20250408	192700	669486175	22650	22650	22650	22650	0
101	20250408	192600	669486175	22650	22650	22650	22650	0
102	20250408	192500	669486175	22650	22650	22650	22650	0
103	20250408	192400	669486175	22650	22650	22650	22650	0
104	20250408	192300	669486175	22650	22650	22650	22650	0
105	20250408	192200	669486175	22650	22650	22650	22650	0
106	20250408	192100	669486175	22650	22650	22650	22650	0
107	20250408	192000	669486175	22650	22650	22650	22650	0
108	20250408	191900	669486175	22650	22650	22650	22650	0
109	20250408	191800	669486175	22650	22650	22650	22650	0
110	20250408	191700	669486175	22650	22650	22650	22650	0
111	20250408	191600	669486175	22650	22650	22650	22650	0
112	20250408	191500	669486175	22650	22650	22650	22650	0
113	20250408	191400	669486175	22650	22650	22650	22650	0
114	20250408	191300	669486175	22650	22650	22650	22650	0
115	20250408	191200	669486175	22650	22650	22650	22650	0
116	20250408	191100	669486175	22650	22650	22650	22650	0
117	20250408	191000	669486175	22650	22650	22650	22650	0
118	20250408	190900	669486175	22650	22650	22650	22650	0
119	20250408	190800	669486175	22650	22650	22650	22650	0
120	20250408	190700	669486175	22650	22650	22650	22650	0
121	20250408	190600	669486175	22650	22650	22650	22650	0
122	20250408	190500	669486175	22650	22650	22650	22650	143
123	20250408	190400	669486175	22650	22650	22650	22650	0
124	20250408	190300	669486175	22650	22650	22650	22650	0
125	20250408	190200	669486175	22650	22650	22650	22650	0
126	20250408	190100	669486175	22650	22650	22650	22650	0
127	20250408	190000	669486175	22650	22650	22650	22650	0
128	20250408	185900	669486175	22650	22650	22650	22650	0
129	20250408	185800	669486175	22650	22650	22650	22650	0
130	20250408	185700	669486175	22650	22650	22650	22650	0
131	20250408	185600	669486175	22650	22650	22650	22650	0
132	20250408	185500	669486175	22650	22650	22650	22650	0
133	20250408	185400	669486175	22650	22650	22650	22650	0
134	20250408	185300	669486175	22650	22650	22650	22650	0
135	20250408	185200	669486175	22650	22650	22650	22650	0
136	20250408	185100	669486175	22650	22650	22650	22650	0
137	20250408	185000	669486175	22650	22650	22650	22650	0
138	20250408	184900	669486175	22650	22650	22650	22650	0
139	20250408	184800	669486175	22650	22650	22650	22650	0
140	20250408	184700	669486175	22650	22650	22650	22650	0
141	20250408	184600	669486175	22650	22650	22650	22650	0
142	20250408	184500	669486175	22650	22650	22650	22650	0
143	20250408	184400	669486175	22650	22650	22650	22650	0
144	20250408	184300	669486175	22650	22650	22650	22650	0
145	20250408	184200	669486175	22650	22650	22650	22650	0
146	20250408	184100	669486175	22650	22650	22650	22650	0
147	20250408	184000	669486175	22650	22650	22650	22650	0
148	20250408	183900	669486175	22650	22650	22650	22650	0
149	20250408	183800	669486175	22650	22650	22650	22650	0
150	20250408	183700	669486175	22650	22650	22650	22650	0
151	20250408	183600	669486175	22650	22650	22650	22650	0
152	20250408	183500	669486175	22650	22650	22650	22650	143
153	20250408	183400	669486175	22650	22650	22650	22650	0
154	20250408	183300	669486175	22650	22650	22650	22650	0
155	20250408	183200	669486175	22650	22650	22650	22650	0
156	20250408	183100	669486175	22650	22650	22650	22650	0
157	20250408	183000	669486175	22650	22650	22650	22650	0
158	20250408	182900	669486175	22650	22650	22650	22650	0
159	20250408	182800	669486175	22650	22650	22650	22650	0
160	20250408	182700	669486175	22650	22650	22650	22650	0
161	20250408	182600	669486175	22650	22650	22650	22650	0
162	20250408	182500	669486175	22650	22650	22650	22650	0
163	20250408	182400	669486175	22650	22650	22650	22650	0
164	20250408	182300	669486175	22650	22650	22650	22650	0
165	20250408	182200	669486175	22650	22650	22650	22650	0
166	20250408	182100	669486175	22650	22650	22650	22650	0
167	20250408	182000	669486175	22650	22650	22650	22650	0
168	20250408	181900	669486175	22650	22650	22650	22650	0
169	20250408	181800	669486175	22650	22650	22650	22650	0
170	20250408	181700	669486175	22650	22650	22650	22650	0
171	20250408	181600	669486175	22650	22650	22650	22650	0
172	20250408	181500	669486175	22650	22650	22650	22650	0
173	20250408	181400	669486175	22650	22650	22650	22650	0
174	20250408	181300	669486175	22650	22650	22650	22650	0
175	20250408	181200	669486175	22650	22650	22650	22650	0
176	20250408	181100	669486175	22650	22650	22650	22650	0
177	20250408	181000	669486175	22650	22650	22650	22650	0
178	20250408	180900	669486175	22650	22650	22650	22650	0
179	20250408	180800	669486175	22650	22650	22650	22650	0
180	20250408	180700	669486175	22650	22650	22650	22650	0
181	20250408	180600	669486175	22650	22650	22650	22650	0
182	20250408	180500	669486175	22650	22650	22650	22650	143
183	20250408	180400	669486175	22650	22650	22650	22650	0
184	20250408	180300	669486175	22650	22650	22650	22650	0
185	20250408	180200	669486175	22650	22650	22650	22650	0
186	20250408	180100	669486175	22650	22650	22650	22650	0
187	20250408	180000	669486175	22650	22650	22650	22650	0
188	20250408	175900	669486175	22650	22650	22650	22650	0
189	20250408	175800	669486175	22650	22650	22650	22650	0
190	20250408	175700	669486175	22650	22650	22650	22650	0
191	20250408	175600	669486175	22650	22650	22650	22650	0
192	20250408	175500	669486175	22650	22650	22650	22650	0
193	20250408	175400	669486175	22650	22650	22650	22650	0
194	20250408	175300	669486175	22650	22650	22650	22650	0
195	20250408	175200	669486175	22650	22650	22650	22650	0
196	20250408	175100	669486175	22650	22650	22650	22650	0
197	20250408	175000	669486175	22650	22650	22650	22650	0
198	20250408	174900	669486175	22650	22650	22650	22650	0
199	20250408	174800	669486175	22650	22650	22650	22650	0
200	20250408	174700	669486175	22650	22650	22650	22650	0
201	20250408	174600	669486175	22650	22650	22650	22650	0
202	20250408	174500	669486175	22650	22650	22650	22650	0
203	20250408	174400	669486175	22650	22650	22650	22650	0
204	20250408	174300	669486175	22650	22650	22650	22650	0
205	20250408	174200	669486175	22650	22650	22650	22650	0
206	20250408	174100	669486175	22650	22650	22650	22650	0
207	20250408	174000	669486175	22650	22650	22650	22650	0
208	20250408	173900	669486175	22650	22650	22650	22650	0
209	20250408	173800	669486175	22650	22650	22650	22650	0
210	20250408	173700	669486175	22650	22650	22650	22650	0
211	20250408	173600	669486175	22650	22650	22650	22650	0
212	20250408	173500	669486175	22650	22650	22650	22650	143
213	20250408	173400	669486175	22650	22650	22650	22650	0
214	20250408	173300	669486175	22650	22650	22650	22650	0
215	20250408	173200	669486175	22650	22650	22650	22650	0
216	20250408	173100	669486175	22650	22650	22650	22650	0
217	20250408	173000	669486175	22650	22650	22650	22650	0
218	20250408	172900	669486175	22650	22650	22650	22650	0
219	20250408	172800	669486175	22650	22650	22650	22650	0
220	20250408	172700	669486175	22650	22650	22650	22650	0
221	20250408	172600	669486175	22650	22650	22650	22650	0
222	20250408	172500	669486175	22650	22650	22650	22650	0
223	20250408	172400	669486175	22650	22650	22650	22650	0
224	20250408	172300	669486175	22650	22650	22650	22650	0
225	20250408	172200	669486175	22650	22650	22650	22650	0
226	20250408	172100	669486175	22650	22650	22650	22650	0
227	20250408	172000	669486175	22650	22650	22650	22650	0
228	20250408	171900	669486175	22650	22650	22650	22650	0
229	20250408	171800	669486175	22650	22650	22650	22650	0
230	20250408	171700	669486175	22650	22650	22650	22650	0
231	20250408	171600	669486175	22650	22650	22650	22650	0
232	20250408	171500	669486175	22650	22650	22650	22650	0
233	20250408	171400	669486175	22650	22650	22650	22650	0
234	20250408	171300	669486175	22650	22650	22650	22650	0
235	20250408	171200	669486175	22650	22650	22650	22650	0
236	20250408	171100	669486175	22650	22650	22650	22650	0
237	20250408	171000	669486175	22650	22650	22650	22650	0
238	20250408	170900	669486175	22650	22650	22650	22650	0
239	20250408	170800	669486175	22650	22650	22650	22650	0
240	20250408	170700	669486175	22650	22650	22650	22650	0
241	20250408	170600	669486175	22650	22650	22650	22650	0
242	20250408	170500	669486175	22650	22650	22650	22650	143
243	20250408	170400	669486175	22650	22650	22650	22650	0
244	20250408	170300	669486175	22650	22650	22650	22650	0
245	20250408	170200	669486175	22650	22650	22650	22650	0
246	20250408	170100	669486175	22650	22650	22650	22650	0
247	20250408	170000	669486175	22650	22650	22650	22650	0
248	20250408	165900	669486175	22650	22650	22650	22650	0
249	20250408	165800	669486175	22650	22650	22650	22650	0
250	20250408	165700	669486175	22650	22650	22650	22650	0
251	20250408	165600	669486175	22650	22650	22650	22650	0
252	20250408	165500	669486175	22650	22650	22650	22650	0
253	20250408	165400	669486175	22650	22650	22650	22650	0
254	20250408	165300	669486175	22650	22650	22650	22650	0
255	20250408	165200	669486175	22650	22650	22650	22650	0
256	20250408	165100	669486175	22650	22650	22650	22650	0
257	20250408	165000	669486175	22650	22650	22650	22650	0
258	20250408	164900	669486175	22650	22650	22650	22650	0
259	20250408	164800	669486175	22650	22650	22650	22650	0
260	20250408	164700	669486175	22650	22650	22650	22650	0
261	20250408	164600	669486175	22650	22650	22650	22650	0
262	20250408	164500	669486175	22650	22650	22650	22650	0
263	20250408	164400	669486175	22650	22650	22650	22650	0
264	20250408	164300	669486175	22650	22650	22650	22650	0
265	20250408	164200	669486175	22650	22650	22650	22650	0
266	20250408	164100	669486175	22650	22650	22650	22650	0
267	20250408	164000	669486175	22650	22650	22650	22650	0
268	20250408	163900	669486175	22650	22650	22650	22650	0
269	20250408	163800	669486175	22650	22650	22650	22650	0
270	20250408	163700	669486175	22650	22650	22650	22650	0
271	20250408	163600	669486175	22650	22650	22650	22650	0
272	20250408	163500	669486175	22650	22650	22650	22650	143
273	20250408	163400	669486175	22650	22650	22650	22650	0
274	20250408	163300	669486175	22650	22650	22650	22650	0
275	20250408	163200	669486175	22650	22650	22650	22650	0
276	20250408	163100	669486175	22650	22650	22650	22650	0
277	20250408	163000	669486175	22650	22650	22650	22650	0
278	20250408	162900	669486175	22650	22650	22650	22650	0
279	20250408	162800	669486175	22650	22650	22650	22650	0
280	20250408	162700	669486175	22650	22650	22650	22650	0
281	20250408	162600	669486175	22650	22650	22650	22650	0
282	20250408	162500	669486175	22650	22650	22650	22650	0
283	20250408	162400	669486175	22650	22650	22650	22650	0
284	20250408	162300	669486175	22650	22650	22650	22650	0
285	20250408	162200	669486175	22650	22650	22650	22650	0
286	20250408	162100	669486175	22650	22650	22650	22650	0
287	20250408	162000	669486175	22650	22650	22650	22650	0
288	20250408	161900	669486175	22650	22650	22650	22650	0
289	20250408	161800	669486175	22650	22650	22650	22650	0
290	20250408	161700	669486175	22650	22650	22650	22650	0
291	20250408	161600	669486175	22650	22650	22650	22650	0
292	20250408	161500	669486175	22650	22650	22650	22650	0
293	20250408	161400	669486175	22650	22650	22650	22650	0
294	20250408	161300	669486175	22650	22650	22650	22650	0
295	20250408	161200	669486175	22650	22650	22650	22650	0
296	20250408	161100	669486175	22650	22650	22650	22650	0
297	20250408	161000	669486175	22650	22650	22650	22650	0
298	20250408	160900	669486175	22650	22650	22650	22650	0
299	20250408	160800	669486175	22650	22650	22650	22650	0
300	20250408	160700	669486175	22650	22650	22650	22650	0
301	20250408	160600	669486175	22650	22650	22650	22650	0
302	20250408	160500	669486175	22650	22650	22650	22650	143
303	20250408	160400	669486175	22650	22650	22650	22650	0
304	20250408	160300	669486175	22650	22650	22650	22650	0
305	20250408	160200	669486175	22650	22650	22650	22650	0
306	20250408	160100	669486175	22650	22650	22650	22650	0
307	20250408	160000	669486175	22650	22650	22650	22650	0
308	20250408	155900	669486175	22650	22650	22650	22650	0
309	20250408	155800	669486175	22650	22650	22650	22650	0
310	20250408	155700	669486175	22650	22650	22650	22650	0
311	20250408	155600	669486175	22650	22650	22650	22650	0
312	20250408	155500	669486175	22650	22650	22650	22650	0
313	20250408	155400	669486175	22650	22650	22650	22650	0
314	20250408	155300	669486175	22650	22650	22650	22650	0
315	20250408	155200	669486175	22650	22650	22650	22650	0
316	20250408	155100	669486175	22650	22650	22650	22650	0
317	20250408	155000	669486175	22650	22650	22650	22650	0
318	20250408	154900	669486175	22650	22650	22650	22650	0
319	20250408	154800	669486175	22650	22650	22650	22650	0
320	20250408	154700	669486175	22650	22650	22650	22650	0
321	20250408	154600	669486175	22650	22650	22650	22650	0
322	20250408	154500	669486175	22650	22650	22650	22650	0
323	20250408	154400	669486175	22650	22650	22650	22650	0
324	20250408	154300	669486175	22650	22650	22650	22650	0
325	20250408	154200	669486175	22650	22650	22650	22650	0
326	20250408	154100	669486175	22650	22650	22650	22650	0
327	20250408	154000	669486175	22650	22650	22650	22650	0
328	20250408	153900	669486175	22650	22650	22650	22650	0
329	20250408	153800	669486175	22650	22650	22650	22650	0
330	20250408	153700	669486175	22650	22650	22650	22650	0
331	20250408	153600	669486175	22650	22650	22650	22650	0
332	20250408	153500	669486175	22650	22650	22650	22650	143
333	20250408	153400	669486175	22650	22650	22650	22650	0
334	20250408	153300	669486175	22650	22650	22650	22650	0
335	20250408	153200	669486175	22650	22650	22650	22650	0
336	20250408	153100	669486175	22650	22650	22650	22650	0
337	20250408	153000	669486175	22650	22650	22650	22650	143
338	20250408	152900	666247225	22800	22800	22800	22800	0
339	20250408	152800	666247225	22800	22800	22800	22800	0
340	20250408	152700	666247225	22800	22800	22800	22800	0
341	20250408	152600	666247225	22800	22800	22800	22800	0
342	20250408	152500	666247225	22800	22800	22800	22800	0
343	20250408	152400	666247225	22800	22800	22800	22800	0
344	20250408	152300	666247225	22800	22800	22800	22800	0
345	20250408	152200	666247225	22800	22800	22800	22800	0
346	20250408	152100	666247225	22800	22800	22800	22800	0
347	20250408	152000	666247225	22800	22800	22800	22800	0
348	20250408	151900	666247225	22800	22800	22800	22800	17
349	20250408	151800	665859625	22800	22800	22800	22800	0
350	20250408	151700	665859625	22800	22800	22800	22800	0
351	20250408	151600	665859625	22800	22800	22800	22800	3
352	20250408	151500	665791225	22800	22800	22800	22800	5
353	20250408	151400	665677225	22800	22800	22800	22800	0
354	20250408	151300	665677225	22800	22800	22800	22800	1
355	20250408	151200	665654425	22700	22700	22700	22700	0
356	20250408	151100	665654425	22700	22700	22700	22700	61
357	20250408	151000	664269725	22800	22800	22800	22800	3
358	20250408	150900	664201325	22800	22800	22800	22800	0
359	20250408	150800	664201325	22800	22800	22800	22800	1
360	20250408	150700	664178525	22800	22800	22800	22800	0
361	20250408	150600	664178525	22800	22800	22800	22800	12
362	20250408	150500	663904925	22800	22800	22800	22800	0
363	20250408	150400	663904925	22800	22800	22800	22800	224
364	20250408	150300	658797725	22800	22800	22800	22800	25
365	20250408	150200	658227725	22750	22750	22750	22750	8
366	20250408	150100	658045725	22750	22750	22750	22750	1
367	20250408	150000	658022975	22750	22750	22750	22750	0
368	20250408	145900	658022975	22750	22750	22750	22750	31
369	20250408	145800	657317725	22750	22750	22750	22750	34
370	20250408	145700	656544225	22750	22750	22750	22750	0
371	20250408	145600	656544225	22750	22750	22750	22750	11
372	20250408	145500	656293975	22750	22750	22750	22750	2
373	20250408	145400	656248475	22700	22700	22700	22700	74
374	20250408	145300	654568675	22700	22700	22700	22700	8
375	20250408	145200	654387075	22700	22700	22700	22700	1
376	20250408	145100	654364375	22700	22700	22700	22700	0
377	20250408	145000	654364375	22700	22700	22700	22700	0
378	20250408	144900	654364375	22700	22700	22700	22700	2
379	20250408	144800	654318975	22750	22750	22750	22750	0
380	20250408	144700	654318975	22750	22750	22750	22750	0
381	20250408	144600	654318975	22750	22750	22750	22750	0
382	20250408	144500	654318975	22750	22750	22750	22750	2
383	20250408	144400	654273475	22750	22750	22750	22750	0
384	20250408	144300	654273475	22750	22750	22750	22750	0
385	20250408	144200	654273475	22750	22750	22750	22750	0
386	20250408	144100	654273475	22750	22750	22750	22750	8
387	20250408	144000	654091475	22750	22750	22750	22750	0
388	20250408	143900	654091475	22750	22750	22750	22750	0
389	20250408	143800	654091475	22750	22750	22750	22750	0
390	20250408	143700	654091475	22750	22750	22750	22750	7
391	20250408	143600	653932225	22800	22800	22800	22800	0
392	20250408	143500	653932225	22800	22800	22800	22800	0
393	20250408	143400	653932225	22800	22800	22800	22800	0
394	20250408	143300	653932225	22800	22800	22800	22800	1
395	20250408	143200	653909425	22750	22750	22750	22750	0
396	20250408	143100	653909425	22750	22750	22750	22750	0
397	20250408	143000	653909425	22750	22750	22750	22750	1
398	20250408	142900	653886675	22750	22750	22750	22750	10
399	20250408	142800	653659175	22750	22750	22750	22750	17
400	20250408	142700	653272425	22550	22600	22600	22550	100
401	20250408	142600	651013425	22650	22650	22650	22650	50
402	20250408	142500	649880925	22700	22700	22700	22700	1
403	20250408	142400	649858225	22750	22600	22750	22600	1041
404	20250408	142300	626325475	22750	22750	22750	22750	0
405	20250408	142200	626325475	22750	22750	22750	22750	5
406	20250408	142100	626211725	22750	22750	22750	22750	0
407	20250408	142000	626211725	22750	22750	22750	22750	5
408	20250408	141900	626097975	22650	22750	22750	22650	37
409	20250408	141800	625258025	22650	22650	22650	22650	0
410	20250408	141700	625258025	22650	22650	22650	22650	0
411	20250408	141600	625258025	22650	22650	22650	22650	0
412	20250408	141500	625258025	22650	22650	22650	22650	25
413	20250408	141400	624691775	22600	22600	22600	22600	0
414	20250408	141300	624691775	22600	22600	22600	22600	0
415	20250408	141200	624691775	22600	22600	22600	22600	0
416	20250408	141100	624691775	22600	22600	22600	22600	0
417	20250408	141000	624691775	22600	22600	22600	22550	138
418	20250408	140900	621576125	22750	22750	22750	22750	0
419	20250408	140800	621576125	22750	22750	22750	22750	0
420	20250408	140700	621576125	22750	22750	22750	22750	15
421	20250408	140600	621234875	22650	22650	22650	22650	12
422	20250408	140500	620963075	22800	22800	22800	22800	0
423	20250408	140400	620963075	22800	22800	22800	22800	0
424	20250408	140300	620963075	22800	22800	22800	22800	0
425	20250408	140200	620963075	22800	22800	22800	22800	0
426	20250408	140100	620963075	22800	22800	22800	22800	0
427	20250408	140000	620963075	22800	22800	22800	22800	15
428	20250408	135900	620621075	22650	22750	22750	22650	6
429	20250408	135800	620484875	22800	22800	22800	22800	0
430	20250408	135700	620484875	22800	22800	22800	22800	0
431	20250408	135600	620484875	22800	22800	22800	22800	0
432	20250408	135500	620484875	22800	22800	22800	22800	13
433	20250408	135400	620188475	22550	22550	22550	22550	5
434	20250408	135300	620075725	22550	22550	22550	22550	0
435	20250408	135200	620075725	22550	22550	22550	22550	0
436	20250408	135100	620075725	22550	22550	22550	22550	0
437	20250408	135000	620075725	22550	22550	22550	22550	0
438	20250408	134900	620075725	22550	22550	22550	22550	92
439	20250408	134800	618001125	22550	22550	22550	22550	55
440	20250408	134700	616760875	22400	22400	22400	22400	0
441	20250408	134600	616760875	22400	22400	22400	22400	0
442	20250408	134500	616760875	22400	22400	22400	22400	10
443	20250408	134400	616536875	22400	22500	22550	22400	48
444	20250408	134300	615460525	22550	22550	22550	22550	0
445	20250408	134200	615460525	22550	22550	22550	22550	0
446	20250408	134100	615460525	22550	22550	22550	22550	30
447	20250408	134000	614784025	22350	22350	22350	22350	230
448	20250408	133900	609643525	22350	22350	22350	22350	0
449	20250408	133800	609643525	22350	22550	22550	22350	1005
450	20250408	133700	587179675	22550	22550	22550	22550	10
451	20250408	133600	586954175	22550	22475	22550	22400	77
452	20250408	133500	585224125	22550	22550	22550	22550	1
453	20250408	133400	585201575	22550	22550	22550	22550	5
454	20250408	133300	585088825	22400	22500	22500	22400	1405
455	20250408	133200	553577825	22500	22600	22600	22500	219
456	20250408	133100	548647125	22600	22600	22600	22600	0
457	20250408	133000	548647125	22600	22600	22600	22600	0
458	20250408	132900	548647125	22600	22600	22600	22600	1
459	20250408	132800	548624525	22700	22600	22700	22600	102
460	20250408	132700	546319125	22600	22600	22600	22600	70
461	20250408	132600	544737125	22600	22650	22650	22550	183
462	20250408	132500	540603925	22650	22800	22800	22650	25
463	20250408	132400	540036175	22800	22800	22800	22800	0
464	20250408	132300	540036175	22800	22800	22800	22800	7
465	20250408	132200	539876575	22650	22650	22650	22650	0
466	20250408	132100	539876575	22650	22650	22650	22650	30
467	20250408	132000	539197075	22650	22700	22700	22650	330
468	20250408	131900	531720925	22800	22800	22800	22800	0
469	20250408	131800	531720925	22800	22800	22800	22800	5
470	20250408	131700	531606925	22800	22800	22800	22800	5
471	20250408	131600	531492925	22700	22700	22700	22700	1
472	20250408	131500	531470225	22700	22700	22700	22700	0
473	20250408	131400	531470225	22700	22650	22700	22650	30
474	20250408	131300	530789375	22650	22650	22650	22650	0
475	20250408	131200	530789375	22650	22650	22650	22650	22
476	20250408	131100	530291075	22650	22650	22650	22650	0
477	20250408	131000	530291075	22650	22650	22650	22650	1
478	20250408	130900	530268425	22650	22650	22650	22650	15
479	20250408	130800	529928675	22650	22650	22650	22650	32
480	20250408	130700	529203875	22650	22650	22650	22600	427
481	20250408	130600	519550075	22650	22650	22650	22650	8
482	20250408	130500	519368875	22700	22700	22700	22700	163
483	20250408	130400	515668775	22850	22850	22850	22850	490
484	20250408	130300	504472275	22850	22850	22850	22850	10
485	20250408	130200	504243775	22800	22750	22800	22750	42
486	20250408	130100	503287225	22700	22700	22700	22700	0
487	20250408	130000	503287225	22700	22700	22700	22700	108
488	20250408	125900	500835625	22700	22700	22700	22700	12
489	20250408	125800	500563225	22700	22700	22700	22700	10
490	20250408	125700	500336225	22700	22700	22700	22700	52
491	20250408	125600	499155825	22700	22700	22700	22650	141
492	20250408	125500	495959925	22700	22700	22700	22700	0
493	20250408	125400	495959925	22700	22700	22700	22700	0
494	20250408	125300	495959925	22700	22700	22700	22700	0
495	20250408	125200	495959925	22700	22700	22700	22700	0
496	20250408	125100	495959925	22700	22700	22700	22700	2
497	20250408	125000	495914525	22700	22700	22700	22700	0
498	20250408	124900	495914525	22700	22700	22700	22700	0
499	20250408	124800	495914525	22700	22700	22700	22700	42
500	20250408	124700	494961125	22750	22750	22750	22750	0
501	20250408	124600	494961125	22750	22750	22750	22750	0
502	20250408	124500	494961125	22750	22750	22750	22750	0
503	20250408	124400	494961125	22750	22750	22750	22750	0
504	20250408	124300	494961125	22750	22750	22750	22700	219
505	20250408	124200	489988675	22800	22800	22800	22800	266
506	20250408	124100	483923875	22800	22800	22800	22800	7
507	20250408	124000	483764275	22850	22850	22850	22850	0
508	20250408	123900	483764275	22850	22850	22850	22850	12
509	20250408	123800	483490075	22850	22850	22850	22850	0
510	20250408	123700	483490075	22850	22850	22850	22850	11
511	20250408	123600	483238725	22850	22850	22850	22850	0
512	20250408	123500	483238725	22850	22850	22850	22850	0
513	20250408	123400	483238725	22850	22850	22850	22850	12
514	20250408	123300	482964525	22850	22850	22850	22850	42
515	20250408	123200	482004825	22900	22900	22900	22900	0
516	20250408	123100	482004825	22900	22900	22900	22900	0
517	20250408	123000	482004825	22900	22900	22900	22900	1
518	20250408	122900	481981925	22850	22850	22850	22850	1
519	20250408	122800	481959075	22850	22850	22850	22850	0
520	20250408	122700	481959075	22850	22850	22850	22850	0
521	20250408	122600	481959075	22850	22850	22850	22850	0
522	20250408	122500	481959075	22850	22850	22850	22850	29
523	20250408	122400	481296425	22850	22850	22850	22850	0
524	20250408	122300	481296425	22850	22850	22850	22850	0
525	20250408	122200	481296425	22850	22900	22900	22850	23
526	20250408	122100	480769875	22900	22900	22900	22900	0
527	20250408	122000	480769875	22900	22900	22900	22900	0
528	20250408	121900	480769875	22900	22900	22900	22900	0
529	20250408	121800	480769875	22900	22900	22900	22900	0
530	20250408	121700	480769875	22900	22900	22900	22900	0
531	20250408	121600	480769875	22900	22900	22900	22900	1
532	20250408	121500	480746975	22900	22900	22900	22900	69
533	20250408	121400	479166875	22900	22900	22900	22900	35
534	20250408	121300	478365375	22900	22900	22900	22900	0
535	20250408	121200	478365375	22900	22850	22900	22825	39
536	20250408	121100	477474175	22850	22850	22850	22850	168
537	20250408	121000	473635375	22850	22850	22850	22850	1
538	20250408	120900	473612525	22850	22900	22900	22850	155
539	20250408	120800	470067975	23000	23000	23000	23000	0
540	20250408	120700	470067975	23000	23000	23000	23000	0
541	20250408	120600	470067975	23000	23000	23000	23000	3
542	20250408	120500	469998975	22950	22950	22950	22950	0
543	20250408	120400	469998975	22950	22950	22950	22950	0
544	20250408	120300	469998975	22950	22950	22950	22950	10
545	20250408	120200	469769475	23000	23000	23000	23000	0
546	20250408	120100	469769475	23000	22950	23000	22950	50
547	20250408	120000	468620075	22900	22900	22900	22900	0
548	20250408	115900	468620075	22900	22900	22900	22900	0
549	20250408	115800	468620075	22900	22900	22900	22900	10
550	20250408	115700	468391075	22900	22900	22900	22900	0
551	20250408	115600	468391075	22900	22900	22900	22900	300
552	20250408	115500	461521075	22950	22950	22950	22950	36
553	20250408	115400	460694875	22950	22950	22950	22950	0
554	20250408	115300	460694875	22950	22950	22950	22950	0
555	20250408	115200	460694875	22950	22950	22950	22950	100
556	20250408	115100	458399875	22950	22950	22950	22950	86
557	20250408	115000	456426175	22950	23000	23000	22950	50
558	20250408	114900	455278325	22950	22950	22950	22950	9
559	20250408	114800	455071775	23000	23000	23000	23000	139
560	20250408	114700	451874775	23000	23000	23000	23000	21
561	20250408	114600	451391775	22950	22950	22950	22950	0
562	20250408	114500	451391775	22950	22950	22950	22950	0
563	20250408	114400	451391775	22950	22950	22950	22950	12
564	20250408	114300	451116375	22950	22950	22950	22950	0
565	20250408	114200	451116375	22950	22950	22950	22950	0
566	20250408	114100	451116375	22950	22950	22950	22950	0
567	20250408	114000	451116375	22950	22850	22950	22850	10
568	20250408	113900	450886975	22850	22850	22850	22850	0
569	20250408	113800	450886975	22850	22950	22950	22850	51
570	20250408	113700	449716625	22850	22950	22950	22850	77
571	20250408	113600	447949575	22950	22950	22950	22950	0
572	20250408	113500	447949575	22950	22950	22950	22950	0
573	20250408	113400	447949575	22950	22950	22950	22950	1
574	20250408	113300	447926625	22950	22950	22950	22950	0
575	20250408	113200	447926625	22950	22900	22950	22900	44
576	20250408	113100	446918975	23000	23000	23000	23000	0
577	20250408	113000	446918975	23000	22950	23050	22950	1037
578	20250408	112900	423075825	22950	22950	22950	22950	0
579	20250408	112800	423075825	22950	22950	22950	22950	0
580	20250408	112700	423075825	22950	22950	22950	22950	0
581	20250408	112600	423075825	22950	22950	22950	22950	88
582	20250408	112500	421056225	22950	22950	22950	22950	6
583	20250408	112400	420918525	22900	22900	22900	22900	1
584	20250408	112300	420895625	22900	22900	22900	22900	0
585	20250408	112200	420895625	22900	22900	22900	22900	1
586	20250408	112100	420872725	22950	22925	22950	22925	10
587	20250408	112000	420643325	22950	22950	22950	22950	2
588	20250408	111900	420597425	22950	22950	22950	22950	0
589	20250408	111800	420597425	22950	22900	22950	22900	19
590	20250408	111700	420161425	22850	22850	22850	22850	0
591	20250408	111600	420161425	22850	22850	22850	22850	0
592	20250408	111500	420161425	22850	22850	22850	22850	0
593	20250408	111400	420161425	22850	22850	22850	22850	0
594	20250408	111300	420161425	22850	22850	22850	22850	0
595	20250408	111200	420161425	22850	22850	22850	22850	0
596	20250408	111100	420161425	22850	22950	22950	22850	53
597	20250408	111000	418946375	22950	22950	22950	22950	0
598	20250408	110900	418946375	22950	22950	22950	22950	0
599	20250408	110800	418946375	22950	22950	22950	22950	8
600	20250408	110700	418762775	22800	22800	22800	22800	0
601	20250408	110600	418762775	22800	22800	22800	22800	0
602	20250408	110500	418762775	22800	22800	22800	22800	150
603	20250408	110400	415342775	22850	22850	22850	22850	0
604	20250408	110300	415342775	22850	22850	22850	22850	3
605	20250408	110200	415274225	22850	22850	22850	22850	1
606	20250408	110100	415251375	22900	22850	22900	22850	207
607	20250408	110000	410521375	22950	22950	22950	22950	84
608	20250408	105900	408593575	22950	22950	22950	22950	146
609	20250408	105800	405242875	22950	22950	22950	22950	169
610	20250408	105700	401364325	22950	22950	22950	22950	10
611	20250408	105600	401134825	22950	22950	22950	22950	30
612	20250408	105500	400446325	22950	22950	22950	22950	0
613	20250408	105400	400446325	22950	22950	22950	22950	40
614	20250408	105300	399528325	22950	22950	22950	22950	37
615	20250408	105200	398679175	22950	22950	22950	22950	13
616	20250408	105100	398380825	22800	22800	22800	22800	0
617	20250408	105000	398380825	22800	22900	22900	22800	141
618	20250408	104900	395162925	22850	22900	22900	22850	242
619	20250408	104800	389629975	22900	22900	22900	22900	1
620	20250408	104700	389607075	22900	22950	23000	22900	31
621	20250408	104600	388895125	22950	22950	22950	22950	0
622	20250408	104500	388895125	22950	22950	22950	22950	37
623	20250408	104400	388045975	22950	22950	23000	22950	927
624	20250408	104300	366758025	22950	22850	22950	22850	1306
625	20250408	104200	336819425	22850	22850	22850	22850	92
626	20250408	104100	334717225	22850	22850	22850	22850	0
627	20250408	104000	334717225	22850	22850	22850	22850	0
628	20250408	103900	334717225	22850	22850	22850	22850	1
629	20250408	103800	334694375	22850	22850	22850	22850	0
630	20250408	103700	334694375	22850	22850	22850	22850	0
631	20250408	103600	334694375	22850	22850	22900	22850	212
632	20250408	103500	329849575	22900	22900	22900	22900	0
633	20250408	103400	329849575	22900	22900	22900	22900	0
634	20250408	103300	329849575	22900	22900	22900	22900	10
635	20250408	103200	329620575	22900	22900	22900	22900	9
636	20250408	103100	329414475	22900	22900	22900	22900	4
637	20250408	103000	329322875	22900	22900	22900	22900	198
638	20250408	102900	324788675	22900	22850	22900	22850	4
639	20250408	102800	324697125	22850	22850	22850	22850	190
640	20250408	102700	320355625	22850	22850	22850	22850	6
641	20250408	102600	320218525	22800	22800	22800	22800	0
642	20250408	102500	320218525	22800	22800	22800	22800	2
643	20250408	102400	320172925	22850	22850	22850	22850	2
644	20250408	102300	320127225	22800	22800	22800	22800	2
645	20250408	102200	320081625	22850	22800	22850	22800	11
646	20250408	102100	319830775	22700	22700	22700	22700	20
647	20250408	102000	319376775	22800	22750	22800	22750	112
648	20250408	101900	316825625	22700	22700	22700	22700	197
649	20250408	101800	312353725	22700	22700	22700	22700	0
650	20250408	101700	312353725	22700	22700	22700	22700	1
651	20250408	101600	312331025	22700	22700	22700	22700	2
652	20250408	101500	312285625	22700	22700	22700	22700	2
653	20250408	101400	312240225	22700	22700	22700	22700	10
654	20250408	101300	312013225	22700	22700	22700	22700	2
655	20250408	101200	311967825	22750	22700	22750	22700	86
656	20250408	101100	310015275	22700	22700	22700	22700	12
657	20250408	101000	309742875	22700	22650	22700	22650	121
658	20250408	100900	307001525	22650	22650	22650	22650	1
659	20250408	100800	306978875	22550	22650	22650	22550	14
660	20250408	100700	306662775	22500	22600	22600	22500	260
661	20250408	100600	300808275	22650	22650	22650	22650	1
662	20250408	100500	300785625	22600	22700	22700	22600	4
663	20250408	100400	300695125	22700	22650	22700	22600	98
664	20250408	100300	298475975	22750	22750	22750	22750	4
665	20250408	100200	298384975	22550	22550	22550	22550	0
666	20250408	100100	298384975	22550	22750	22750	22500	908
667	20250408	100000	277875125	22800	22750	22800	22750	2
668	20250408	095900	277829575	22800	22800	22800	22800	4
669	20250408	095800	277738375	22750	22900	22900	22750	518
670	20250408	095700	265917875	22900	22850	22900	22850	111
671	20250408	095600	263376025	22950	22950	22950	22950	7
672	20250408	095500	263215375	22950	22950	22950	22950	46
673	20250408	095400	262159675	22950	22950	22950	22950	3
674	20250408	095300	262090825	22950	22850	22950	22850	610
675	20250408	095200	248108225	22850	22800	22850	22800	346
676	20250408	095100	240214075	22800	22800	22800	22800	15
677	20250408	095000	239872075	22750	22750	22750	22750	173
678	20250408	094900	235936325	22700	22700	22700	22700	40
679	20250408	094800	235028325	22700	22700	22700	22700	63
680	20250408	094700	233598225	22600	22600	22600	22600	0
681	20250408	094600	233598225	22600	22600	22600	22600	30
682	20250408	094500	232920225	22700	22700	22700	22600	63
683	20250408	094400	231495925	22600	22700	22700	22600	200
684	20250408	094300	226968925	22700	22650	22700	22650	145
685	20250408	094200	223683375	22600	22600	22600	22600	0
686	20250408	094100	223683375	22600	22600	22600	22600	103
687	20250408	094000	221355575	22550	22550	22550	22550	11
688	20250408	093900	221107525	22550	22550	22550	22550	79
689	20250408	093800	219326075	22550	22600	22650	22550	108
690	20250408	093700	216888925	22550	22600	22600	22550	500
691	20250408	093600	205611975	22650	22650	22650	22650	0
692	20250408	093500	205611975	22650	22650	22650	22650	6
693	20250408	093400	205476075	22650	22650	22650	22650	81
694	20250408	093300	203641425	22650	22650	22650	22650	206
695	20250408	093200	198975525	22700	22700	22700	22700	0
696	20250408	093100	198975525	22700	22700	22700	22700	29
697	20250408	093000	198317225	22650	22650	22650	22650	100
698	20250408	092900	196052225	22650	22650	22650	22650	2
699	20250408	092800	196006925	22600	22600	22600	22600	163
700	20250408	092700	192323125	22600	22600	22600	22600	32
701	20250408	092600	191599925	22600	22550	22600	22550	1190
702	20250408	092500	164731875	22550	22550	22550	22550	49
703	20250408	092400	163626925	22550	22550	22550	22550	140
704	20250408	092300	160469925	22550	22550	22550	22550	24
705	20250408	092200	159928725	22550	22550	22550	22550	17
706	20250408	092100	159545375	22600	22650	22650	22600	52
707	20250408	092000	158367825	22500	22650	22650	22500	542
708	20250408	091900	146161225	22650	22700	22700	22650	7
709	20250408	091800	146002525	22750	22800	22800	22750	13
710	20250408	091700	145706725	22800	22800	22800	22800	93
711	20250408	091600	143586325	22700	22700	22700	22700	600
712	20250408	091500	129966325	22700	22850	22850	22700	338
713	20250408	091400	122251325	22850	22900	22900	22850	365
714	20250408	091300	113910025	22900	22900	22900	22900	209
715	20250408	091200	109123925	22900	23000	23000	22900	272
716	20250408	091100	102892225	22950	22900	22950	22900	399
717	20250408	091000	93740425	22900	22950	22950	22900	152
718	20250408	090900	90257375	22950	22950	22975	22950	132
719	20250408	090800	87227525	22925	22850	22925	22850	205
720	20250408	090700	82537800	22900	23000	23000	22800	912
721	20250408	090600	61660500	23000	22800	23000	22800	1291
722	20250408	090500	32122750	22800	22700	22800	22700	70
723	20250408	090400	30530100	22700	22800	22800	22700	105
724	20250408	090300	28144550	22800	22650	22800	22650	661
725	20250408	090200	13117950	22650	22550	22650	22550	350
726	20250408	090100	5217550	22400	22450	22450	22400	95
727	20250408	090000	3088650	22450	22550	22550	22450	137