KissMeData/108670/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	195500	435668575	27050	27050	27050	27050	274
3	20250409	195400	435668575	27050	27050	27050	27050	0
4	20250409	195300	435668575	27050	27050	27050	27050	0
5	20250409	195200	435668575	27050	27050	27050	27050	0
6	20250409	195100	435668575	27050	27050	27050	27050	0
7	20250409	195000	435668575	27050	27050	27050	27050	0
8	20250409	194900	435668575	27050	27050	27050	27050	0
9	20250409	194800	435668575	27050	27050	27050	27050	0
10	20250409	194700	435668575	27050	27050	27050	27050	0
11	20250409	194600	435668575	27050	27050	27050	27050	0
12	20250409	194500	435668575	27050	27050	27050	27050	0
13	20250409	194400	435668575	27050	27050	27050	27050	0
14	20250409	194300	435668575	27050	27050	27050	27050	0
15	20250409	194200	435668575	27050	27050	27050	27050	0
16	20250409	194100	435668575	27050	27050	27050	27050	0
17	20250409	194000	435668575	27050	27050	27050	27050	0
18	20250409	193900	435668575	27050	27050	27050	27050	0
19	20250409	193800	435668575	27050	27050	27050	27050	0
20	20250409	193700	435668575	27050	27050	27050	27050	0
21	20250409	193600	435668575	27050	27050	27050	27050	0
22	20250409	193500	435668575	27050	27050	27050	27050	0
23	20250409	193400	435668575	27050	27050	27050	27050	0
24	20250409	193300	435668575	27050	27050	27050	27050	0
25	20250409	193200	435668575	27050	27050	27050	27050	0
26	20250409	193100	435668575	27050	27050	27050	27050	0
27	20250409	193000	435668575	27050	27050	27050	27050	0
28	20250409	192900	435668575	27050	27050	27050	27050	0
29	20250409	192800	435668575	27050	27050	27050	27050	0
30	20250409	192700	435668575	27050	27050	27050	27050	0
31	20250409	192600	435668575	27050	27050	27050	27050	0
32	20250409	192500	435668575	27050	27050	27050	27050	274
33	20250409	192400	435668575	27050	27050	27050	27050	0
34	20250409	192300	435668575	27050	27050	27050	27050	0
35	20250409	192200	435668575	27050	27050	27050	27050	0
36	20250409	192100	435668575	27050	27050	27050	27050	0
37	20250409	192000	435668575	27050	27050	27050	27050	0
38	20250409	191900	435668575	27050	27050	27050	27050	0
39	20250409	191800	435668575	27050	27050	27050	27050	0
40	20250409	191700	435668575	27050	27050	27050	27050	0
41	20250409	191600	435668575	27050	27050	27050	27050	0
42	20250409	191500	435668575	27050	27050	27050	27050	0
43	20250409	191400	435668575	27050	27050	27050	27050	0
44	20250409	191300	435668575	27050	27050	27050	27050	0
45	20250409	191200	435668575	27050	27050	27050	27050	0
46	20250409	191100	435668575	27050	27050	27050	27050	0
47	20250409	191000	435668575	27050	27050	27050	27050	0
48	20250409	190900	435668575	27050	27050	27050	27050	0
49	20250409	190800	435668575	27050	27050	27050	27050	0
50	20250409	190700	435668575	27050	27050	27050	27050	0
51	20250409	190600	435668575	27050	27050	27050	27050	0
52	20250409	190500	435668575	27050	27050	27050	27050	0
53	20250409	190400	435668575	27050	27050	27050	27050	0
54	20250409	190300	435668575	27050	27050	27050	27050	0
55	20250409	190200	435668575	27050	27050	27050	27050	0
56	20250409	190100	435668575	27050	27050	27050	27050	0
57	20250409	190000	435668575	27050	27050	27050	27050	0
58	20250409	185900	435668575	27050	27050	27050	27050	0
59	20250409	185800	435668575	27050	27050	27050	27050	0
60	20250409	185700	435668575	27050	27050	27050	27050	0
61	20250409	185600	435668575	27050	27050	27050	27050	0
62	20250409	185500	435668575	27050	27050	27050	27050	274
63	20250409	185400	435668575	27050	27050	27050	27050	0
64	20250409	185300	435668575	27050	27050	27050	27050	0
65	20250409	185200	435668575	27050	27050	27050	27050	0
66	20250409	185100	435668575	27050	27050	27050	27050	0
67	20250409	185000	435668575	27050	27050	27050	27050	0
68	20250409	184900	435668575	27050	27050	27050	27050	0
69	20250409	184800	435668575	27050	27050	27050	27050	0
70	20250409	184700	435668575	27050	27050	27050	27050	0
71	20250409	184600	435668575	27050	27050	27050	27050	0
72	20250409	184500	435668575	27050	27050	27050	27050	0
73	20250409	184400	435668575	27050	27050	27050	27050	0
74	20250409	184300	435668575	27050	27050	27050	27050	0
75	20250409	184200	435668575	27050	27050	27050	27050	0
76	20250409	184100	435668575	27050	27050	27050	27050	0
77	20250409	184000	435668575	27050	27050	27050	27050	0
78	20250409	183900	435668575	27050	27050	27050	27050	0
79	20250409	183800	435668575	27050	27050	27050	27050	0
80	20250409	183700	435668575	27050	27050	27050	27050	0
81	20250409	183600	435668575	27050	27050	27050	27050	0
82	20250409	183500	435668575	27050	27050	27050	27050	0
83	20250409	183400	435668575	27050	27050	27050	27050	0
84	20250409	183300	435668575	27050	27050	27050	27050	0
85	20250409	183200	435668575	27050	27050	27050	27050	0
86	20250409	183100	435668575	27050	27050	27050	27050	0
87	20250409	183000	435668575	27050	27050	27050	27050	0
88	20250409	182900	435668575	27050	27050	27050	27050	0
89	20250409	182800	435668575	27050	27050	27050	27050	0
90	20250409	182700	435668575	27050	27050	27050	27050	0
91	20250409	182600	435668575	27050	27050	27050	27050	0
92	20250409	182500	435668575	27050	27050	27050	27050	274
93	20250409	182400	435668575	27050	27050	27050	27050	0
94	20250409	182300	435668575	27050	27050	27050	27050	0
95	20250409	182200	435668575	27050	27050	27050	27050	0
96	20250409	182100	435668575	27050	27050	27050	27050	0
97	20250409	182000	435668575	27050	27050	27050	27050	0
98	20250409	181900	435668575	27050	27050	27050	27050	0
99	20250409	181800	435668575	27050	27050	27050	27050	0
100	20250409	181700	435668575	27050	27050	27050	27050	0
101	20250409	181600	435668575	27050	27050	27050	27050	0
102	20250409	181500	435668575	27050	27050	27050	27050	0
103	20250409	181400	435668575	27050	27050	27050	27050	0
104	20250409	181300	435668575	27050	27050	27050	27050	0
105	20250409	181200	435668575	27050	27050	27050	27050	0
106	20250409	181100	435668575	27050	27050	27050	27050	0
107	20250409	181000	435668575	27050	27050	27050	27050	0
108	20250409	180900	435668575	27050	27050	27050	27050	0
109	20250409	180800	435668575	27050	27050	27050	27050	0
110	20250409	180700	435668575	27050	27050	27050	27050	0
111	20250409	180600	435668575	27050	27050	27050	27050	0
112	20250409	180500	435668575	27050	27050	27050	27050	0
113	20250409	180400	435668575	27050	27050	27050	27050	0
114	20250409	180300	435668575	27050	27050	27050	27050	0
115	20250409	180200	435668575	27050	27050	27050	27050	0
116	20250409	180100	435668575	27050	27050	27050	27050	0
117	20250409	180000	435668575	27050	27050	27050	27050	0
118	20250409	175900	435668575	27050	27050	27050	27050	0
119	20250409	175800	435668575	27050	27050	27050	27050	0
120	20250409	175700	435668575	27050	27050	27050	27050	0
121	20250409	175600	435668575	27050	27050	27050	27050	0
122	20250409	175500	435668575	27050	27050	27050	27050	274
123	20250409	175400	435668575	27050	27050	27050	27050	0
124	20250409	175300	435668575	27050	27050	27050	27050	0
125	20250409	175200	435668575	27050	27050	27050	27050	0
126	20250409	175100	435668575	27050	27050	27050	27050	0
127	20250409	175000	435668575	27050	27050	27050	27050	0
128	20250409	174900	435668575	27050	27050	27050	27050	0
129	20250409	174800	435668575	27050	27050	27050	27050	0
130	20250409	174700	435668575	27050	27050	27050	27050	0
131	20250409	174600	435668575	27050	27050	27050	27050	0
132	20250409	174500	435668575	27050	27050	27050	27050	0
133	20250409	174400	435668575	27050	27050	27050	27050	0
134	20250409	174300	435668575	27050	27050	27050	27050	0
135	20250409	174200	435668575	27050	27050	27050	27050	0
136	20250409	174100	435668575	27050	27050	27050	27050	0
137	20250409	174000	435668575	27050	27050	27050	27050	0
138	20250409	173900	435668575	27050	27050	27050	27050	0
139	20250409	173800	435668575	27050	27050	27050	27050	0
140	20250409	173700	435668575	27050	27050	27050	27050	0
141	20250409	173600	435668575	27050	27050	27050	27050	0
142	20250409	173500	435668575	27050	27050	27050	27050	0
143	20250409	173400	435668575	27050	27050	27050	27050	0
144	20250409	173300	435668575	27050	27050	27050	27050	0
145	20250409	173200	435668575	27050	27050	27050	27050	0
146	20250409	173100	435668575	27050	27050	27050	27050	0
147	20250409	173000	435668575	27050	27050	27050	27050	0
148	20250409	172900	435668575	27050	27050	27050	27050	0
149	20250409	172800	435668575	27050	27050	27050	27050	0
150	20250409	172700	435668575	27050	27050	27050	27050	0
151	20250409	172600	435668575	27050	27050	27050	27050	0
152	20250409	172500	435668575	27050	27050	27050	27050	274
153	20250409	172400	435668575	27050	27050	27050	27050	0
154	20250409	172300	435668575	27050	27050	27050	27050	0
155	20250409	172200	435668575	27050	27050	27050	27050	0
156	20250409	172100	435668575	27050	27050	27050	27050	0
157	20250409	172000	435668575	27050	27050	27050	27050	0
158	20250409	171900	435668575	27050	27050	27050	27050	0
159	20250409	171800	435668575	27050	27050	27050	27050	0
160	20250409	171700	435668575	27050	27050	27050	27050	0
161	20250409	171600	435668575	27050	27050	27050	27050	0
162	20250409	171500	435668575	27050	27050	27050	27050	0
163	20250409	171400	435668575	27050	27050	27050	27050	0
164	20250409	171300	435668575	27050	27050	27050	27050	0
165	20250409	171200	435668575	27050	27050	27050	27050	0
166	20250409	171100	435668575	27050	27050	27050	27050	0
167	20250409	171000	435668575	27050	27050	27050	27050	0
168	20250409	170900	435668575	27050	27050	27050	27050	0
169	20250409	170800	435668575	27050	27050	27050	27050	0
170	20250409	170700	435668575	27050	27050	27050	27050	0
171	20250409	170600	435668575	27050	27050	27050	27050	0
172	20250409	170500	435668575	27050	27050	27050	27050	0
173	20250409	170400	435668575	27050	27050	27050	27050	0
174	20250409	170300	435668575	27050	27050	27050	27050	0
175	20250409	170200	435668575	27050	27050	27050	27050	0
176	20250409	170100	435668575	27050	27050	27050	27050	0
177	20250409	170000	435668575	27050	27050	27050	27050	0
178	20250409	165900	435668575	27050	27050	27050	27050	0
179	20250409	165800	435668575	27050	27050	27050	27050	0
180	20250409	165700	435668575	27050	27050	27050	27050	0
181	20250409	165600	435668575	27050	27050	27050	27050	0
182	20250409	165500	435668575	27050	27050	27050	27050	274
183	20250409	165400	435668575	27050	27050	27050	27050	0
184	20250409	165300	435668575	27050	27050	27050	27050	0
185	20250409	165200	435668575	27050	27050	27050	27050	0
186	20250409	165100	435668575	27050	27050	27050	27050	0
187	20250409	165000	435668575	27050	27050	27050	27050	0
188	20250409	164900	435668575	27050	27050	27050	27050	0
189	20250409	164800	435668575	27050	27050	27050	27050	0
190	20250409	164700	435668575	27050	27050	27050	27050	0
191	20250409	164600	435668575	27050	27050	27050	27050	0
192	20250409	164500	435668575	27050	27050	27050	27050	0
193	20250409	164400	435668575	27050	27050	27050	27050	0
194	20250409	164300	435668575	27050	27050	27050	27050	0
195	20250409	164200	435668575	27050	27050	27050	27050	0
196	20250409	164100	435668575	27050	27050	27050	27050	0
197	20250409	164000	435668575	27050	27050	27050	27050	0
198	20250409	163900	435668575	27050	27050	27050	27050	0
199	20250409	163800	435668575	27050	27050	27050	27050	0
200	20250409	163700	435668575	27050	27050	27050	27050	0
201	20250409	163600	435668575	27050	27050	27050	27050	0
202	20250409	163500	435668575	27050	27050	27050	27050	0
203	20250409	163400	435668575	27050	27050	27050	27050	0
204	20250409	163300	435668575	27050	27050	27050	27050	0
205	20250409	163200	435668575	27050	27050	27050	27050	0
206	20250409	163100	435668575	27050	27050	27050	27050	0
207	20250409	163000	435668575	27050	27050	27050	27050	0
208	20250409	162900	435668575	27050	27050	27050	27050	0
209	20250409	162800	435668575	27050	27050	27050	27050	0
210	20250409	162700	435668575	27050	27050	27050	27050	0
211	20250409	162600	435668575	27050	27050	27050	27050	0
212	20250409	162500	435668575	27050	27050	27050	27050	274
213	20250409	162400	435668575	27050	27050	27050	27050	0
214	20250409	162300	435668575	27050	27050	27050	27050	0
215	20250409	162200	435668575	27050	27050	27050	27050	0
216	20250409	162100	435668575	27050	27050	27050	27050	0
217	20250409	162000	435668575	27050	27050	27050	27050	0
218	20250409	161900	435668575	27050	27050	27050	27050	0
219	20250409	161800	435668575	27050	27050	27050	27050	0
220	20250409	161700	435668575	27050	27050	27050	27050	0
221	20250409	161600	435668575	27050	27050	27050	27050	0
222	20250409	161500	435668575	27050	27050	27050	27050	0
223	20250409	161400	435668575	27050	27050	27050	27050	0
224	20250409	161300	435668575	27050	27050	27050	27050	0
225	20250409	161200	435668575	27050	27050	27050	27050	0
226	20250409	161100	435668575	27050	27050	27050	27050	0
227	20250409	161000	435668575	27050	27050	27050	27050	0
228	20250409	160900	435668575	27050	27050	27050	27050	0
229	20250409	160800	435668575	27050	27050	27050	27050	0
230	20250409	160700	435668575	27050	27050	27050	27050	0
231	20250409	160600	435668575	27050	27050	27050	27050	0
232	20250409	160500	435668575	27050	27050	27050	27050	0
233	20250409	160400	435668575	27050	27050	27050	27050	0
234	20250409	160300	435668575	27050	27050	27050	27050	0
235	20250409	160200	435668575	27050	27050	27050	27050	0
236	20250409	160100	435668575	27050	27050	27050	27050	0
237	20250409	160000	435668575	27050	27050	27050	27050	0
238	20250409	155900	435668575	27050	27050	27050	27050	0
239	20250409	155800	435668575	27050	27050	27050	27050	0
240	20250409	155700	435668575	27050	27050	27050	27050	0
241	20250409	155600	435668575	27050	27050	27050	27050	0
242	20250409	155500	435668575	27050	27050	27050	27050	274
243	20250409	155400	435668575	27050	27050	27050	27050	0
244	20250409	155300	435668575	27050	27050	27050	27050	0
245	20250409	155200	435668575	27050	27050	27050	27050	0
246	20250409	155100	435668575	27050	27050	27050	27050	0
247	20250409	155000	435668575	27050	27050	27050	27050	0
248	20250409	154900	435668575	27050	27050	27050	27050	0
249	20250409	154800	435668575	27050	27050	27050	27050	0
250	20250409	154700	435668575	27050	27050	27050	27050	0
251	20250409	154600	435668575	27050	27050	27050	27050	0
252	20250409	154500	435668575	27050	27050	27050	27050	0
253	20250409	154400	435668575	27050	27050	27050	27050	0
254	20250409	154300	435668575	27050	27050	27050	27050	0
255	20250409	154200	435668575	27050	27050	27050	27050	0
256	20250409	154100	435668575	27050	27050	27050	27050	0
257	20250409	154000	435668575	27050	27050	27050	27050	0
258	20250409	153900	435668575	27050	27050	27050	27050	0
259	20250409	153800	435668575	27050	27050	27050	27050	0
260	20250409	153700	435668575	27050	27050	27050	27050	0
261	20250409	153600	435668575	27050	27050	27050	27050	0
262	20250409	153500	435668575	27050	27050	27050	27050	0
263	20250409	153400	435668575	27050	27050	27050	27050	0
264	20250409	153300	435668575	27050	27050	27050	27050	0
265	20250409	153200	435668575	27050	27050	27050	27050	0
266	20250409	153100	435668575	27050	27050	27050	27050	0
267	20250409	153000	435668575	27050	27050	27050	27050	274
268	20250409	152900	428256875	27100	27100	27100	27100	0
269	20250409	152800	428256875	27100	27100	27100	27100	0
270	20250409	152700	428256875	27100	27100	27100	27100	0
271	20250409	152600	428256875	27100	27100	27100	27100	0
272	20250409	152500	428256875	27100	27100	27100	27100	0
273	20250409	152400	428256875	27100	27100	27100	27100	0
274	20250409	152300	428256875	27100	27100	27100	27100	0
275	20250409	152200	428256875	27100	27100	27100	27100	0
276	20250409	152100	428256875	27100	27100	27100	27100	0
277	20250409	152000	428256875	27100	27100	27100	27100	0
278	20250409	151900	428256875	27100	27100	27100	27100	6
279	20250409	151800	428094275	27100	27050	27100	27050	14
280	20250409	151700	427715475	27050	27050	27050	27000	70
281	20250409	151600	425823125	27050	27000	27050	27000	42
282	20250409	151500	424688875	27050	27050	27050	27000	6
283	20250409	151400	424526625	27050	27050	27050	27050	21
284	20250409	151300	423958575	27050	27050	27050	27000	19
285	20250409	151200	423444725	27050	27050	27050	27050	4
286	20250409	151100	423336525	27000	27150	27150	27000	17
287	20250409	151000	422876925	27050	27100	27100	27050	47
288	20250409	150900	421605525	27150	27100	27150	27100	5
289	20250409	150800	421469875	27100	27150	27150	27100	5
290	20250409	150700	421334225	27100	27100	27100	27100	2
291	20250409	150600	421280025	27100	27100	27150	27100	7
292	20250409	150500	421090275	27100	27100	27100	27100	3
293	20250409	150400	421008975	27150	27050	27150	27050	204
294	20250409	150300	415485225	27050	27050	27050	27050	353
295	20250409	150200	405936575	27050	27050	27050	27050	20
296	20250409	150100	405395575	27000	27050	27050	27000	16
297	20250409	150000	404962875	27050	27050	27050	27050	27
298	20250409	145900	404232525	27050	27000	27050	27000	5
299	20250409	145800	404097375	27100	27100	27100	27100	4
300	20250409	145700	403988975	27050	27050	27100	27050	17
301	20250409	145600	403528925	27100	27050	27100	27050	19
302	20250409	145500	403014225	27100	27100	27100	27100	4
303	20250409	145400	402905825	27100	27100	27100	27050	6
304	20250409	145300	402743325	27100	27050	27100	27050	139
305	20250409	145200	398983225	27075	27050	27100	27050	15
306	20250409	145100	398577250	27100	27050	27100	27050	10
307	20250409	145000	398306600	27100	27100	27100	27100	4
308	20250409	144900	398198200	27050	27100	27100	27050	6
309	20250409	144800	398035700	27100	27100	27100	27100	31
310	20250409	144700	397195600	27100	27100	27100	27050	7
311	20250409	144600	397006000	27100	27100	27100	27100	3
312	20250409	144500	396924700	27100	27050	27100	27050	6
313	20250409	144400	396762200	27100	27100	27100	27100	5
314	20250409	144300	396626700	27050	27100	27100	27050	168
315	20250409	144200	392082150	27050	27100	27100	27050	6
316	20250409	144100	391919650	27100	27100	27100	27100	0
317	20250409	144000	391919650	27100	27050	27100	27050	5
318	20250409	143900	391784250	27100	27100	27100	27100	4
319	20250409	143800	391675850	27100	27050	27100	27050	6
320	20250409	143700	391513350	27100	27100	27100	27100	5
321	20250409	143600	391377850	27050	27100	27100	27050	16
322	20250409	143500	390944900	27050	27100	27100	27050	5
323	20250409	143400	390809500	27100	27050	27100	27050	6
324	20250409	143300	390647150	27050	27100	27100	27050	463
325	20250409	143200	378122950	27100	27100	27100	27050	424
326	20250409	143100	366651050	27100	27050	27100	27050	5
327	20250409	143000	366515650	27100	27100	27100	27100	3
328	20250409	142900	366434350	27050	27100	27100	27050	18
329	20250409	142800	365947300	27050	27100	27100	27050	8
330	20250409	142700	365730600	27100	27150	27150	27100	200
331	20250409	142600	360304475	27100	27100	27100	27050	147
332	20250409	142500	356320925	27100	27100	27100	27100	75
333	20250409	142400	354288425	27150	27100	27150	27100	107
334	20250409	142300	351388525	27150	27150	27150	27150	5
335	20250409	142200	351252775	27150	27100	27150	27100	11
336	20250409	142100	350954475	27100	27150	27150	27100	5
337	20250409	142000	350818825	27150	27150	27150	27150	7
338	20250409	141900	350628775	27050	27100	27100	27050	196
339	20250409	141800	345326825	27150	27150	27150	27150	4
340	20250409	141700	345218225	27100	27100	27100	27100	2
341	20250409	141600	345164025	27150	27150	27150	27150	3
342	20250409	141500	345082575	27050	27100	27100	27050	353
343	20250409	141400	335530925	27100	27100	27100	27050	13
344	20250409	141300	335178725	27150	27100	27150	27100	3
345	20250409	141200	335097375	27150	27150	27150	27150	101
346	20250409	141100	332355225	27150	27100	27150	27100	4
347	20250409	141000	332246675	27150	27100	27150	27100	13
348	20250409	140900	331894225	27100	27100	27100	27100	12
349	20250409	140800	331569025	27100	27100	27150	27100	496
350	20250409	140700	318127275	27200	27200	27200	27200	3
351	20250409	140600	318045675	27200	27200	27200	27150	5
352	20250409	140500	317909725	27150	27150	27150	27150	3
353	20250409	140400	317828275	27200	27200	27200	27150	119
354	20250409	140300	314597175	27200	27200	27200	27200	4
355	20250409	140200	314488375	27150	27200	27200	27150	5
356	20250409	140100	314352475	27200	27200	27200	27200	4
357	20250409	140000	314243675	27150	27200	27200	27150	76
358	20250409	135900	312180075	27200	27200	27200	27200	4
359	20250409	135800	312071275	27150	27250	27250	27150	25
360	20250409	135700	311392225	27150	27150	27150	27150	25
361	20250409	135600	310713475	27200	27200	27200	27200	4
362	20250409	135500	310604675	27200	27250	27250	27200	5
363	20250409	135400	310468475	27200	27200	27225	27200	5
364	20250409	135300	310332450	27250	27250	27250	27250	3
365	20250409	135200	310250700	27250	27200	27250	27200	6
366	20250409	135100	310087300	27250	27250	27250	27250	3
367	20250409	135000	310005550	27250	27250	27250	27250	1
368	20250409	134900	309978300	27200	27200	27200	27200	4
369	20250409	134800	309869500	27250	27250	27250	27250	4
370	20250409	134700	309760500	27200	27200	27200	27200	4
371	20250409	134600	309651700	27250	27250	27250	27250	3
372	20250409	134500	309569950	27250	27200	27250	27200	47
373	20250409	134400	308289250	27200	27250	27250	27200	4
374	20250409	134300	308180300	27250	27250	27250	27250	1
375	20250409	134200	308153050	27250	27200	27250	27200	27
376	20250409	134100	307418500	27250	27250	27250	27250	3
377	20250409	134000	307336750	27250	27250	27250	27250	5
378	20250409	133900	307200500	27200	27250	27250	27200	5
379	20250409	133800	307064350	27250	27250	27250	27250	4
380	20250409	133700	306955350	27200	27200	27200	27150	124
381	20250409	133600	303582650	27200	27200	27200	27200	4
382	20250409	133500	303473850	27150	27200	27200	27150	30
383	20250409	133400	302657950	27200	27150	27200	27150	28
384	20250409	133300	301897550	27200	27200	27200	27200	3
385	20250409	133200	301815950	27200	27150	27200	27150	6
386	20250409	133100	301652900	27200	27150	27200	27150	48
387	20250409	133000	300348150	27150	27150	27150	27150	5
388	20250409	132900	300212400	27200	27200	27200	27150	5
389	20250409	132800	300076450	27200	27200	27200	27200	3
390	20250409	132700	299994850	27200	27200	27200	27150	9
391	20250409	132600	299750150	27100	27200	27200	27100	5
392	20250409	132500	299614250	27150	27150	27200	27150	81
393	20250409	132400	297411400	27150	27150	27150	27150	6
394	20250409	132300	297248500	27150	27150	27150	27150	3
395	20250409	132200	297167050	27150	27200	27200	27150	13
396	20250409	132100	296813650	27150	27250	27250	27150	4
397	20250409	132000	296704950	27150	27200	27300	27150	67
398	20250409	131900	294884100	27300	27300	27300	27300	0
399	20250409	131800	294884100	27300	27300	27300	27300	1
400	20250409	131700	294856800	27350	27350	27350	27350	1
401	20250409	131600	294829450	27300	27200	27350	27200	8
402	20250409	131500	294611450	27250	27250	27250	27250	0
403	20250409	131400	294611450	27250	27200	27250	27200	50
404	20250409	131300	293249000	27150	27100	27200	27100	194
405	20250409	131200	287982050	27150	27150	27150	27150	124
406	20250409	131100	284615450	27150	27150	27150	27150	23
407	20250409	131000	283991000	27150	27050	27150	27050	120
408	20250409	130900	280738200	27150	27100	27150	27050	326
409	20250409	130800	271897850	27200	27200	27200	27100	222
410	20250409	130700	265875600	27200	27250	27250	27150	1011
411	20250409	130600	238394450	27300	27300	27300	27300	2
412	20250409	130500	238339850	27300	27300	27300	27300	1
413	20250409	130400	238312550	27350	27350	27350	27350	0
414	20250409	130300	238312550	27350	27350	27350	27350	1
415	20250409	130200	238285200	27350	27300	27350	27300	41
416	20250409	130100	237165850	27350	27350	27350	27350	0
417	20250409	130000	237165850	27350	27350	27350	27350	1
418	20250409	125900	237138500	27350	27350	27350	27350	0
419	20250409	125800	237138500	27350	27350	27350	27350	1
420	20250409	125700	237111150	27350	27250	27350	27250	287
421	20250409	125600	229290000	27250	27250	27250	27250	0
422	20250409	125500	229290000	27250	27250	27250	27250	1
423	20250409	125400	229262750	27250	27300	27300	27250	5
424	20250409	125300	229126300	27350	27350	27350	27350	1
425	20250409	125200	229098950	27350	27350	27350	27350	2
426	20250409	125100	229044250	27300	27300	27300	27300	50
427	20250409	125000	227679250	27300	27300	27300	27300	2
428	20250409	124900	227624650	27350	27350	27350	27350	0
429	20250409	124800	227624650	27350	27300	27350	27300	31
430	20250409	124700	226776850	27350	27350	27350	27350	3
431	20250409	124600	226694800	27350	27350	27350	27350	1
432	20250409	124500	226667450	27350	27350	27350	27350	0
433	20250409	124400	226667450	27350	27350	27350	27350	0
434	20250409	124300	226667450	27350	27350	27350	27350	12
435	20250409	124200	226339250	27350	27350	27350	27350	4
436	20250409	124100	226229850	27350	27350	27350	27350	2
437	20250409	124000	226175150	27350	27350	27350	27350	0
438	20250409	123900	226175150	27350	27350	27350	27350	0
439	20250409	123800	226175150	27350	27350	27350	27350	1
440	20250409	123700	226147800	27350	27400	27400	27300	212
441	20250409	123600	220360050	27400	27400	27400	27400	1
442	20250409	123500	220332650	27350	27350	27350	27350	0
443	20250409	123400	220332650	27350	27350	27350	27350	5
444	20250409	123300	220195900	27350	27350	27350	27350	0
445	20250409	123200	220195900	27350	27350	27350	27350	40
446	20250409	123100	219101900	27350	27350	27350	27350	1
447	20250409	123000	219074550	27350	27350	27350	27350	101
448	20250409	122900	216312200	27350	27350	27350	27350	20
449	20250409	122800	215765200	27350	27350	27350	27350	0
450	20250409	122700	215765200	27350	27350	27350	27350	0
451	20250409	122600	215765200	27350	27350	27350	27350	1
452	20250409	122500	215737850	27350	27350	27350	27350	1
453	20250409	122400	215710500	27350	27350	27350	27350	0
454	20250409	122300	215710500	27350	27350	27350	27350	0
455	20250409	122200	215710500	27350	27350	27350	27350	0
456	20250409	122100	215710500	27350	27350	27350	27350	2
457	20250409	122000	215655800	27350	27350	27350	27350	3
458	20250409	121900	215573750	27350	27350	27350	27350	0
459	20250409	121800	215573750	27350	27350	27350	27350	0
460	20250409	121700	215573750	27350	27350	27350	27350	8
461	20250409	121600	215354950	27350	27350	27350	27350	12
462	20250409	121500	215026750	27350	27350	27350	27350	13
463	20250409	121400	214671200	27350	27350	27350	27350	1
464	20250409	121300	214643850	27350	27350	27350	27350	2
465	20250409	121200	214589150	27350	27350	27350	27350	1
466	20250409	121100	214561800	27350	27350	27350	27350	0
467	20250409	121000	214561800	27350	27375	27375	27350	29
468	20250409	120900	213767975	27350	27350	27350	27350	8
469	20250409	120800	213549175	27350	27350	27350	27350	1
470	20250409	120700	213521825	27350	27350	27350	27350	6
471	20250409	120600	213357725	27350	27350	27350	27350	1
472	20250409	120500	213330375	27350	27350	27350	27350	1
473	20250409	120400	213303025	27350	27350	27350	27350	4
474	20250409	120300	213193625	27350	27400	27400	27350	143
475	20250409	120200	209281275	27400	27400	27400	27400	1
476	20250409	120100	209253875	27350	27350	27350	27350	14
477	20250409	120000	208870975	27350	27350	27350	27350	0
478	20250409	115900	208870975	27350	27400	27400	27350	3
479	20250409	115800	208788875	27300	27300	27300	27300	0
480	20250409	115700	208788875	27300	27450	27450	27300	541
481	20250409	115600	193993075	27450	27450	27450	27450	0
482	20250409	115500	193993075	27450	27400	27450	27400	11
483	20250409	115400	193691175	27450	27450	27450	27450	1
484	20250409	115300	193663725	27450	27400	27450	27400	21
485	20250409	115200	193088225	27400	27400	27400	27400	42
486	20250409	115100	191937425	27400	27450	27450	27400	40
487	20250409	115000	190840925	27450	27450	27450	27450	0
488	20250409	114900	190840925	27450	27450	27450	27450	0
489	20250409	114800	190840925	27450	27450	27450	27450	1
490	20250409	114700	190813475	27450	27450	27450	27450	0
491	20250409	114600	190813475	27450	27450	27450	27450	1
492	20250409	114500	190786025	27450	27450	27450	27450	0
493	20250409	114400	190786025	27450	27450	27450	27450	4
494	20250409	114300	190676225	27450	27450	27450	27450	11
495	20250409	114200	190374275	27450	27450	27450	27450	0
496	20250409	114100	190374275	27450	27450	27450	27450	1
497	20250409	114000	190346825	27450	27450	27450	27450	0
498	20250409	113900	190346825	27450	27450	27450	27450	1
499	20250409	113800	190319375	27450	27450	27450	27450	0
500	20250409	113700	190319375	27450	27450	27450	27450	1
501	20250409	113600	190291925	27400	27400	27400	27400	24
502	20250409	113500	189634325	27450	27450	27450	27450	1
503	20250409	113400	189606875	27450	27450	27450	27450	1
504	20250409	113300	189579425	27450	27450	27450	27450	0
505	20250409	113200	189579425	27450	27450	27450	27450	1
506	20250409	113100	189551975	27450	27450	27450	27450	1
507	20250409	113000	189524525	27450	27450	27450	27450	4
508	20250409	112900	189414725	27400	27400	27400	27400	0
509	20250409	112800	189414725	27400	27400	27400	27400	0
510	20250409	112700	189414725	27400	27400	27400	27400	1
511	20250409	112600	189387325	27400	27450	27450	27400	528
512	20250409	112500	174916325	27500	27500	27500	27500	1
513	20250409	112400	174888825	27500	27500	27500	27500	0
514	20250409	112300	174888825	27500	27500	27500	27500	0
515	20250409	112200	174888825	27500	27500	27500	27500	0
516	20250409	112100	174888825	27500	27500	27500	27500	1
517	20250409	112000	174861325	27500	27500	27500	27500	0
518	20250409	111900	174861325	27500	27450	27500	27450	2
519	20250409	111800	174806375	27450	27450	27450	27450	4
520	20250409	111700	174696575	27500	27500	27500	27500	0
521	20250409	111600	174696575	27500	27500	27500	27500	2
522	20250409	111500	174641575	27500	27500	27500	27500	0
523	20250409	111400	174641575	27500	27500	27500	27500	1
524	20250409	111300	174614075	27500	27500	27500	27500	0
525	20250409	111200	174614075	27500	27500	27500	27500	0
526	20250409	111100	174614075	27500	27500	27500	27500	1
527	20250409	111000	174586575	27450	27450	27450	27450	168
528	20250409	110900	169974975	27450	27450	27450	27450	1
529	20250409	110800	169947525	27450	27450	27450	27450	0
530	20250409	110700	169947525	27450	27450	27450	27400	97
531	20250409	110600	167289125	27450	27450	27450	27450	11
532	20250409	110500	166987175	27450	27450	27450	27450	1
533	20250409	110400	166959725	27450	27450	27450	27450	0
534	20250409	110300	166959725	27450	27450	27450	27450	0
535	20250409	110200	166959725	27450	27450	27450	27450	0
536	20250409	110100	166959725	27450	27450	27450	27450	56
537	20250409	110000	165422525	27450	27450	27450	27450	9
538	20250409	105900	165175475	27350	27350	27350	27350	47
539	20250409	105800	163890025	27350	27350	27350	27350	0
540	20250409	105700	163890025	27350	27350	27350	27350	0
541	20250409	105600	163890025	27350	27450	27450	27350	31
542	20250409	105500	163042075	27450	27450	27450	27450	2
543	20250409	105400	162987175	27400	27400	27400	27400	4
544	20250409	105300	162877575	27400	27400	27400	27400	0
545	20250409	105200	162877575	27400	27400	27400	27400	0
546	20250409	105100	162877575	27400	27400	27400	27400	104
547	20250409	105000	160027975	27450	27450	27450	27450	1
548	20250409	104900	160000525	27450	27450	27450	27450	1
549	20250409	104800	159973075	27400	27400	27400	27400	42
550	20250409	104700	158822275	27450	27450	27450	27450	1
551	20250409	104600	158794825	27450	27450	27450	27450	0
552	20250409	104500	158794825	27450	27450	27450	27450	1
553	20250409	104400	158767375	27450	27400	27450	27400	22
554	20250409	104300	158164525	27450	27450	27450	27450	0
555	20250409	104200	158164525	27450	27450	27450	27450	0
556	20250409	104100	158164525	27450	27450	27450	27450	0
557	20250409	104000	158164525	27450	27450	27450	27450	1
558	20250409	103900	158137075	27400	27400	27400	27400	1
559	20250409	103800	158109675	27400	27400	27400	27400	0
560	20250409	103700	158109675	27400	27400	27400	27400	41
561	20250409	103600	156986275	27450	27450	27450	27450	0
562	20250409	103500	156986275	27450	27450	27450	27450	0
563	20250409	103400	156986275	27450	27450	27450	27450	1
564	20250409	103300	156958825	27450	27450	27450	27450	1
565	20250409	103200	156931375	27450	27400	27450	27400	201
566	20250409	103100	151413975	27350	27400	27400	27350	130
567	20250409	103000	147858425	27400	27400	27400	27400	0
568	20250409	102900	147858425	27400	27400	27400	27400	2
569	20250409	102800	147803625	27450	27450	27450	27450	0
570	20250409	102700	147803625	27450	27450	27450	27450	0
571	20250409	102600	147803625	27450	27450	27450	27450	1
572	20250409	102500	147776175	27400	27400	27400	27400	1
573	20250409	102400	147748775	27400	27400	27400	27400	0
574	20250409	102300	147748775	27400	27400	27400	27400	2
575	20250409	102200	147693975	27400	27400	27400	27400	192
576	20250409	102100	142433175	27400	27400	27400	27400	0
577	20250409	102000	142433175	27400	27400	27400	27400	54
578	20250409	101900	140953575	27400	27400	27400	27400	2
579	20250409	101800	140898775	27400	27400	27400	27400	413
580	20250409	101700	129582575	27450	27450	27450	27450	1
581	20250409	101600	129555125	27450	27450	27450	27450	0
582	20250409	101500	129555125	27450	27450	27450	27450	0
583	20250409	101400	129555125	27450	27450	27450	27450	30
584	20250409	101300	128731625	27450	27450	27450	27450	53
585	20250409	101200	127276775	27450	27450	27450	27450	54
586	20250409	101100	125794475	27450	27450	27450	27450	16
587	20250409	101000	125355275	27450	27400	27450	27400	69
588	20250409	100900	123463925	27450	27450	27450	27450	1
589	20250409	100800	123436475	27450	27450	27450	27450	0
590	20250409	100700	123436475	27450	27450	27450	27450	1
591	20250409	100600	123409025	27450	27450	27450	27450	0
592	20250409	100500	123409025	27450	27450	27450	27450	7
593	20250409	100400	123216875	27500	27500	27500	27500	21
594	20250409	100300	122639375	27450	27450	27450	27450	48
595	20250409	100200	121321775	27450	27450	27450	27450	211
596	20250409	100100	115529825	27400	27450	27450	27400	53
597	20250409	100000	114077325	27450	27450	27450	27450	10
598	20250409	095900	113802825	27400	27450	27450	27350	103
599	20250409	095800	110982625	27450	27450	27450	27450	12
600	20250409	095700	110653225	27450	27450	27450	27450	18
601	20250409	095600	110159125	27450	27450	27450	27450	15
602	20250409	095500	109747375	27450	27450	27450	27450	21
603	20250409	095400	109170925	27450	27450	27450	27450	12
604	20250409	095300	108841525	27450	27450	27450	27450	19
605	20250409	095200	108319975	27450	27450	27450	27450	9
606	20250409	095100	108072925	27400	27450	27450	27400	195
607	20250409	095000	102729575	27450	27450	27450	27400	68
608	20250409	094900	100863725	27450	27450	27450	27450	29
609	20250409	094800	100067675	27450	27450	27450	27450	120
610	20250409	094700	96773675	27450	27500	27500	27450	50
611	20250409	094600	95400925	27500	27500	27500	27500	7
612	20250409	094500	95208425	27500	27525	27550	27500	120
613	20250409	094400	91908050	27500	27500	27500	27500	100
614	20250409	094300	89158050	27550	27500	27550	27500	101
615	20250409	094200	86380500	27500	27500	27500	27500	77
616	20250409	094100	84263000	27500	27500	27550	27500	93
617	20250409	094000	81705450	27500	27550	27550	27500	159
618	20250409	093900	77325800	27600	27650	27650	27600	11
619	20250409	093800	77022050	27650	27650	27650	27650	0
620	20250409	093700	77022050	27650	27650	27650	27650	20
621	20250409	093600	76469050	27650	27600	27650	27600	15
622	20250409	093500	76054750	27600	27650	27650	27600	8
623	20250409	093400	75833900	27600	27600	27600	27600	25
624	20250409	093300	75143900	27600	27650	27700	27600	42
625	20250409	093200	73983150	27700	27700	27700	27700	0
626	20250409	093100	73983150	27700	27650	27700	27500	132
627	20250409	093000	70345250	27650	27650	27650	27650	35
628	20250409	092900	69377500	27600	27650	27650	27500	1220
629	20250409	092800	35789000	27700	27700	27700	27700	0
630	20250409	092700	35789000	27700	27700	27700	27700	6
631	20250409	092600	35622800	27650	27650	27650	27650	67
632	20250409	092500	33770250	27700	27700	27700	27700	0
633	20250409	092400	33770250	27700	27700	27700	27700	0
634	20250409	092300	33770250	27700	27700	27700	27700	149
635	20250409	092200	29642950	27700	27750	27750	27700	40
636	20250409	092100	28534850	27750	27750	27750	27750	7
637	20250409	092000	28340600	27750	27750	27750	27750	2
638	20250409	091900	28285100	27800	27800	27800	27800	0
639	20250409	091800	28285100	27800	27800	27800	27800	0
640	20250409	091700	28285100	27800	27750	27800	27750	33
641	20250409	091600	27369100	27800	27800	27800	27800	13
642	20250409	091500	27007700	27850	27850	27850	27850	6
643	20250409	091400	26840600	27850	27850	27850	27850	0
644	20250409	091300	26840600	27850	27850	27850	27850	0
645	20250409	091200	26840600	27850	27800	27850	27800	11
646	20250409	091100	26534750	27800	27800	27850	27800	95
647	20250409	091000	23889200	27850	27800	27850	27800	4
648	20250409	090900	23777850	27800	27850	27850	27800	109
649	20250409	090800	20742750	27850	27950	27950	27850	20
650	20250409	090700	20185350	27850	27850	27850	27850	10
651	20250409	090600	19906850	27900	28000	28000	27900	182
652	20250409	090500	14812550	28000	28000	28000	28000	2
653	20250409	090400	14756550	27850	27900	27900	27850	184
654	20250409	090300	9631750	27950	27950	27950	27950	0
655	20250409	090200	9631750	27950	27950	27950	27950	0
656	20250409	090100	9631750	27950	28100	28100	27950	124
657	20250409	090000	6160000	28000	28000	28000	28000	220