KissMeData/348340/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	205900	891880050	25750	25750	25750	25750	622
3	20250424	205800	891880050	25750	25750	25750	25750	0
4	20250424	205700	891880050	25750	25750	25750	25750	0
5	20250424	205600	891880050	25750	25750	25750	25750	0
6	20250424	205500	891880050	25750	25750	25750	25750	0
7	20250424	205400	891880050	25750	25750	25750	25750	0
8	20250424	205300	891880050	25750	25750	25750	25750	0
9	20250424	205200	891880050	25750	25750	25750	25750	0
10	20250424	205100	891880050	25750	25750	25750	25750	0
11	20250424	205000	891880050	25750	25750	25750	25750	0
12	20250424	204900	891880050	25750	25750	25750	25750	0
13	20250424	204800	891880050	25750	25750	25750	25750	0
14	20250424	204700	891880050	25750	25750	25750	25750	0
15	20250424	204600	891880050	25750	25750	25750	25750	0
16	20250424	204500	891880050	25750	25750	25750	25750	0
17	20250424	204400	891880050	25750	25750	25750	25750	0
18	20250424	204300	891880050	25750	25750	25750	25750	0
19	20250424	204200	891880050	25750	25750	25750	25750	0
20	20250424	204100	891880050	25750	25750	25750	25750	0
21	20250424	204000	891880050	25750	25750	25750	25750	0
22	20250424	203900	891880050	25750	25750	25750	25750	0
23	20250424	203800	891880050	25750	25750	25750	25750	0
24	20250424	203700	891880050	25750	25750	25750	25750	0
25	20250424	203600	891880050	25750	25750	25750	25750	0
26	20250424	203500	891880050	25750	25750	25750	25750	0
27	20250424	203400	891880050	25750	25750	25750	25750	0
28	20250424	203300	891880050	25750	25750	25750	25750	0
29	20250424	203200	891880050	25750	25750	25750	25750	0
30	20250424	203100	891880050	25750	25750	25750	25750	0
31	20250424	203000	891880050	25750	25750	25750	25750	0
32	20250424	202900	891880050	25750	25750	25750	25750	622
33	20250424	202800	891880050	25750	25750	25750	25750	0
34	20250424	202700	891880050	25750	25750	25750	25750	0
35	20250424	202600	891880050	25750	25750	25750	25750	0
36	20250424	202500	891880050	25750	25750	25750	25750	0
37	20250424	202400	891880050	25750	25750	25750	25750	0
38	20250424	202300	891880050	25750	25750	25750	25750	0
39	20250424	202200	891880050	25750	25750	25750	25750	0
40	20250424	202100	891880050	25750	25750	25750	25750	0
41	20250424	202000	891880050	25750	25750	25750	25750	0
42	20250424	201900	891880050	25750	25750	25750	25750	0
43	20250424	201800	891880050	25750	25750	25750	25750	0
44	20250424	201700	891880050	25750	25750	25750	25750	0
45	20250424	201600	891880050	25750	25750	25750	25750	0
46	20250424	201500	891880050	25750	25750	25750	25750	0
47	20250424	201400	891880050	25750	25750	25750	25750	0
48	20250424	201300	891880050	25750	25750	25750	25750	0
49	20250424	201200	891880050	25750	25750	25750	25750	0
50	20250424	201100	891880050	25750	25750	25750	25750	0
51	20250424	201000	891880050	25750	25750	25750	25750	0
52	20250424	200900	891880050	25750	25750	25750	25750	0
53	20250424	200800	891880050	25750	25750	25750	25750	0
54	20250424	200700	891880050	25750	25750	25750	25750	0
55	20250424	200600	891880050	25750	25750	25750	25750	0
56	20250424	200500	891880050	25750	25750	25750	25750	0
57	20250424	200400	891880050	25750	25750	25750	25750	0
58	20250424	200300	891880050	25750	25750	25750	25750	0
59	20250424	200200	891880050	25750	25750	25750	25750	0
60	20250424	200100	891880050	25750	25750	25750	25750	0
61	20250424	200000	891880050	25750	25750	25750	25750	0
62	20250424	195900	891880050	25750	25750	25750	25750	622
63	20250424	195800	891880050	25750	25750	25750	25750	0
64	20250424	195700	891880050	25750	25750	25750	25750	0
65	20250424	195600	891880050	25750	25750	25750	25750	0
66	20250424	195500	891880050	25750	25750	25750	25750	0
67	20250424	195400	891880050	25750	25750	25750	25750	0
68	20250424	195300	891880050	25750	25750	25750	25750	0
69	20250424	195200	891880050	25750	25750	25750	25750	0
70	20250424	195100	891880050	25750	25750	25750	25750	0
71	20250424	195000	891880050	25750	25750	25750	25750	0
72	20250424	194900	891880050	25750	25750	25750	25750	0
73	20250424	194800	891880050	25750	25750	25750	25750	0
74	20250424	194700	891880050	25750	25750	25750	25750	0
75	20250424	194600	891880050	25750	25750	25750	25750	0
76	20250424	194500	891880050	25750	25750	25750	25750	0
77	20250424	194400	891880050	25750	25750	25750	25750	0
78	20250424	194300	891880050	25750	25750	25750	25750	0
79	20250424	194200	891880050	25750	25750	25750	25750	0
80	20250424	194100	891880050	25750	25750	25750	25750	0
81	20250424	194000	891880050	25750	25750	25750	25750	0
82	20250424	193900	891880050	25750	25750	25750	25750	0
83	20250424	193800	891880050	25750	25750	25750	25750	0
84	20250424	193700	891880050	25750	25750	25750	25750	0
85	20250424	193600	891880050	25750	25750	25750	25750	0
86	20250424	193500	891880050	25750	25750	25750	25750	0
87	20250424	193400	891880050	25750	25750	25750	25750	0
88	20250424	193300	891880050	25750	25750	25750	25750	0
89	20250424	193200	891880050	25750	25750	25750	25750	0
90	20250424	193100	891880050	25750	25750	25750	25750	0
91	20250424	193000	891880050	25750	25750	25750	25750	0
92	20250424	192900	891880050	25750	25750	25750	25750	622
93	20250424	192800	891880050	25750	25750	25750	25750	0
94	20250424	192700	891880050	25750	25750	25750	25750	0
95	20250424	192600	891880050	25750	25750	25750	25750	0
96	20250424	192500	891880050	25750	25750	25750	25750	0
97	20250424	192400	891880050	25750	25750	25750	25750	0
98	20250424	192300	891880050	25750	25750	25750	25750	0
99	20250424	192200	891880050	25750	25750	25750	25750	0
100	20250424	192100	891880050	25750	25750	25750	25750	0
101	20250424	192000	891880050	25750	25750	25750	25750	0
102	20250424	191900	891880050	25750	25750	25750	25750	0
103	20250424	191800	891880050	25750	25750	25750	25750	0
104	20250424	191700	891880050	25750	25750	25750	25750	0
105	20250424	191600	891880050	25750	25750	25750	25750	0
106	20250424	191500	891880050	25750	25750	25750	25750	0
107	20250424	191400	891880050	25750	25750	25750	25750	0
108	20250424	191300	891880050	25750	25750	25750	25750	0
109	20250424	191200	891880050	25750	25750	25750	25750	0
110	20250424	191100	891880050	25750	25750	25750	25750	0
111	20250424	191000	891880050	25750	25750	25750	25750	0
112	20250424	190900	891880050	25750	25750	25750	25750	0
113	20250424	190800	891880050	25750	25750	25750	25750	0
114	20250424	190700	891880050	25750	25750	25750	25750	0
115	20250424	190600	891880050	25750	25750	25750	25750	0
116	20250424	190500	891880050	25750	25750	25750	25750	0
117	20250424	190400	891880050	25750	25750	25750	25750	0
118	20250424	190300	891880050	25750	25750	25750	25750	0
119	20250424	190200	891880050	25750	25750	25750	25750	0
120	20250424	190100	891880050	25750	25750	25750	25750	0
121	20250424	190000	891880050	25750	25750	25750	25750	0
122	20250424	185900	891880050	25750	25750	25750	25750	622
123	20250424	185800	891880050	25750	25750	25750	25750	0
124	20250424	185700	891880050	25750	25750	25750	25750	0
125	20250424	185600	891880050	25750	25750	25750	25750	0
126	20250424	185500	891880050	25750	25750	25750	25750	0
127	20250424	185400	891880050	25750	25750	25750	25750	0
128	20250424	185300	891880050	25750	25750	25750	25750	0
129	20250424	185200	891880050	25750	25750	25750	25750	0
130	20250424	185100	891880050	25750	25750	25750	25750	0
131	20250424	185000	891880050	25750	25750	25750	25750	0
132	20250424	184900	891880050	25750	25750	25750	25750	0
133	20250424	184800	891880050	25750	25750	25750	25750	0
134	20250424	184700	891880050	25750	25750	25750	25750	0
135	20250424	184600	891880050	25750	25750	25750	25750	0
136	20250424	184500	891880050	25750	25750	25750	25750	0
137	20250424	184400	891880050	25750	25750	25750	25750	0
138	20250424	184300	891880050	25750	25750	25750	25750	0
139	20250424	184200	891880050	25750	25750	25750	25750	0
140	20250424	184100	891880050	25750	25750	25750	25750	0
141	20250424	184000	891880050	25750	25750	25750	25750	0
142	20250424	183900	891880050	25750	25750	25750	25750	0
143	20250424	183800	891880050	25750	25750	25750	25750	0
144	20250424	183700	891880050	25750	25750	25750	25750	0
145	20250424	183600	891880050	25750	25750	25750	25750	0
146	20250424	183500	891880050	25750	25750	25750	25750	0
147	20250424	183400	891880050	25750	25750	25750	25750	0
148	20250424	183300	891880050	25750	25750	25750	25750	0
149	20250424	183200	891880050	25750	25750	25750	25750	0
150	20250424	183100	891880050	25750	25750	25750	25750	0
151	20250424	183000	891880050	25750	25750	25750	25750	0
152	20250424	182900	891880050	25750	25750	25750	25750	622
153	20250424	182800	891880050	25750	25750	25750	25750	0
154	20250424	182700	891880050	25750	25750	25750	25750	0
155	20250424	182600	891880050	25750	25750	25750	25750	0
156	20250424	182500	891880050	25750	25750	25750	25750	0
157	20250424	182400	891880050	25750	25750	25750	25750	0
158	20250424	182300	891880050	25750	25750	25750	25750	0
159	20250424	182200	891880050	25750	25750	25750	25750	0
160	20250424	182100	891880050	25750	25750	25750	25750	0
161	20250424	182000	891880050	25750	25750	25750	25750	0
162	20250424	181900	891880050	25750	25750	25750	25750	0
163	20250424	181800	891880050	25750	25750	25750	25750	0
164	20250424	181700	891880050	25750	25750	25750	25750	0
165	20250424	181600	891880050	25750	25750	25750	25750	0
166	20250424	181500	891880050	25750	25750	25750	25750	0
167	20250424	181400	891880050	25750	25750	25750	25750	0
168	20250424	181300	891880050	25750	25750	25750	25750	0
169	20250424	181200	891880050	25750	25750	25750	25750	0
170	20250424	181100	891880050	25750	25750	25750	25750	0
171	20250424	181000	891880050	25750	25750	25750	25750	0
172	20250424	180900	891880050	25750	25750	25750	25750	0
173	20250424	180800	891880050	25750	25750	25750	25750	0
174	20250424	180700	891880050	25750	25750	25750	25750	0
175	20250424	180600	891880050	25750	25750	25750	25750	0
176	20250424	180500	891880050	25750	25750	25750	25750	0
177	20250424	180400	891880050	25750	25750	25750	25750	0
178	20250424	180300	891880050	25750	25750	25750	25750	0
179	20250424	180200	891880050	25750	25750	25750	25750	0
180	20250424	180100	891880050	25750	25750	25750	25750	0
181	20250424	180000	891880050	25750	25750	25750	25750	0
182	20250424	175900	891880050	25750	25750	25750	25750	622
183	20250424	175800	891880050	25750	25750	25750	25750	0
184	20250424	175700	891880050	25750	25750	25750	25750	0
185	20250424	175600	891880050	25750	25750	25750	25750	0
186	20250424	175500	891880050	25750	25750	25750	25750	0
187	20250424	175400	891880050	25750	25750	25750	25750	0
188	20250424	175300	891880050	25750	25750	25750	25750	0
189	20250424	175200	891880050	25750	25750	25750	25750	0
190	20250424	175100	891880050	25750	25750	25750	25750	0
191	20250424	175000	891880050	25750	25750	25750	25750	0
192	20250424	174900	891880050	25750	25750	25750	25750	0
193	20250424	174800	891880050	25750	25750	25750	25750	0
194	20250424	174700	891880050	25750	25750	25750	25750	0
195	20250424	174600	891880050	25750	25750	25750	25750	0
196	20250424	174500	891880050	25750	25750	25750	25750	0
197	20250424	174400	891880050	25750	25750	25750	25750	0
198	20250424	174300	891880050	25750	25750	25750	25750	0
199	20250424	174200	891880050	25750	25750	25750	25750	0
200	20250424	174100	891880050	25750	25750	25750	25750	0
201	20250424	174000	891880050	25750	25750	25750	25750	0
202	20250424	173900	891880050	25750	25750	25750	25750	0
203	20250424	173800	891880050	25750	25750	25750	25750	0
204	20250424	173700	891880050	25750	25750	25750	25750	0
205	20250424	173600	891880050	25750	25750	25750	25750	0
206	20250424	173500	891880050	25750	25750	25750	25750	0
207	20250424	173400	891880050	25750	25750	25750	25750	0
208	20250424	173300	891880050	25750	25750	25750	25750	0
209	20250424	173200	891880050	25750	25750	25750	25750	0
210	20250424	173100	891880050	25750	25750	25750	25750	0
211	20250424	173000	891880050	25750	25750	25750	25750	0
212	20250424	172900	891880050	25750	25750	25750	25750	622
213	20250424	172800	891880050	25750	25750	25750	25750	0
214	20250424	172700	891880050	25750	25750	25750	25750	0
215	20250424	172600	891880050	25750	25750	25750	25750	0
216	20250424	172500	891880050	25750	25750	25750	25750	0
217	20250424	172400	891880050	25750	25750	25750	25750	0
218	20250424	172300	891880050	25750	25750	25750	25750	0
219	20250424	172200	891880050	25750	25750	25750	25750	0
220	20250424	172100	891880050	25750	25750	25750	25750	0
221	20250424	172000	891880050	25750	25750	25750	25750	0
222	20250424	171900	891880050	25750	25750	25750	25750	0
223	20250424	171800	891880050	25750	25750	25750	25750	0
224	20250424	171700	891880050	25750	25750	25750	25750	0
225	20250424	171600	891880050	25750	25750	25750	25750	0
226	20250424	171500	891880050	25750	25750	25750	25750	0
227	20250424	171400	891880050	25750	25750	25750	25750	0
228	20250424	171300	891880050	25750	25750	25750	25750	0
229	20250424	171200	891880050	25750	25750	25750	25750	0
230	20250424	171100	891880050	25750	25750	25750	25750	0
231	20250424	171000	891880050	25750	25750	25750	25750	0
232	20250424	170900	891880050	25750	25750	25750	25750	0
233	20250424	170800	891880050	25750	25750	25750	25750	0
234	20250424	170700	891880050	25750	25750	25750	25750	0
235	20250424	170600	891880050	25750	25750	25750	25750	0
236	20250424	170500	891880050	25750	25750	25750	25750	0
237	20250424	170400	891880050	25750	25750	25750	25750	0
238	20250424	170300	891880050	25750	25750	25750	25750	0
239	20250424	170200	891880050	25750	25750	25750	25750	0
240	20250424	170100	891880050	25750	25750	25750	25750	0
241	20250424	170000	891880050	25750	25750	25750	25750	0
242	20250424	165900	891880050	25750	25750	25750	25750	622
243	20250424	165800	891880050	25750	25750	25750	25750	0
244	20250424	165700	891880050	25750	25750	25750	25750	0
245	20250424	165600	891880050	25750	25750	25750	25750	0
246	20250424	165500	891880050	25750	25750	25750	25750	0
247	20250424	165400	891880050	25750	25750	25750	25750	0
248	20250424	165300	891880050	25750	25750	25750	25750	0
249	20250424	165200	891880050	25750	25750	25750	25750	0
250	20250424	165100	891880050	25750	25750	25750	25750	0
251	20250424	165000	891880050	25750	25750	25750	25750	0
252	20250424	164900	891880050	25750	25750	25750	25750	0
253	20250424	164800	891880050	25750	25750	25750	25750	0
254	20250424	164700	891880050	25750	25750	25750	25750	0
255	20250424	164600	891880050	25750	25750	25750	25750	0
256	20250424	164500	891880050	25750	25750	25750	25750	0
257	20250424	164400	891880050	25750	25750	25750	25750	0
258	20250424	164300	891880050	25750	25750	25750	25750	0
259	20250424	164200	891880050	25750	25750	25750	25750	0
260	20250424	164100	891880050	25750	25750	25750	25750	0
261	20250424	164000	891880050	25750	25750	25750	25750	0
262	20250424	163900	891880050	25750	25750	25750	25750	0
263	20250424	163800	891880050	25750	25750	25750	25750	0
264	20250424	163700	891880050	25750	25750	25750	25750	0
265	20250424	163600	891880050	25750	25750	25750	25750	0
266	20250424	163500	891880050	25750	25750	25750	25750	0
267	20250424	163400	891880050	25750	25750	25750	25750	0
268	20250424	163300	891880050	25750	25750	25750	25750	0
269	20250424	163200	891880050	25750	25750	25750	25750	0
270	20250424	163100	891880050	25750	25750	25750	25750	0
271	20250424	163000	891880050	25750	25750	25750	25750	0
272	20250424	162900	891880050	25750	25750	25750	25750	622
273	20250424	162800	891880050	25750	25750	25750	25750	0
274	20250424	162700	891880050	25750	25750	25750	25750	0
275	20250424	162600	891880050	25750	25750	25750	25750	0
276	20250424	162500	891880050	25750	25750	25750	25750	0
277	20250424	162400	891880050	25750	25750	25750	25750	0
278	20250424	162300	891880050	25750	25750	25750	25750	0
279	20250424	162200	891880050	25750	25750	25750	25750	0
280	20250424	162100	891880050	25750	25750	25750	25750	0
281	20250424	162000	891880050	25750	25750	25750	25750	0
282	20250424	161900	891880050	25750	25750	25750	25750	0
283	20250424	161800	891880050	25750	25750	25750	25750	0
284	20250424	161700	891880050	25750	25750	25750	25750	0
285	20250424	161600	891880050	25750	25750	25750	25750	0
286	20250424	161500	891880050	25750	25750	25750	25750	0
287	20250424	161400	891880050	25750	25750	25750	25750	0
288	20250424	161300	891880050	25750	25750	25750	25750	0
289	20250424	161200	891880050	25750	25750	25750	25750	0
290	20250424	161100	891880050	25750	25750	25750	25750	0
291	20250424	161000	891880050	25750	25750	25750	25750	0
292	20250424	160900	891880050	25750	25750	25750	25750	0
293	20250424	160800	891880050	25750	25750	25750	25750	0
294	20250424	160700	891880050	25750	25750	25750	25750	0
295	20250424	160600	891880050	25750	25750	25750	25750	0
296	20250424	160500	891880050	25750	25750	25750	25750	0
297	20250424	160400	891880050	25750	25750	25750	25750	0
298	20250424	160300	891880050	25750	25750	25750	25750	0
299	20250424	160200	891880050	25750	25750	25750	25750	0
300	20250424	160100	891880050	25750	25750	25750	25750	0
301	20250424	160000	891880050	25750	25750	25750	25750	0
302	20250424	155900	891880050	25750	25750	25750	25750	622
303	20250424	155800	891880050	25750	25750	25750	25750	0
304	20250424	155700	891880050	25750	25750	25750	25750	0
305	20250424	155600	891880050	25750	25750	25750	25750	0
306	20250424	155500	891880050	25750	25750	25750	25750	0
307	20250424	155400	891880050	25750	25750	25750	25750	0
308	20250424	155300	891880050	25750	25750	25750	25750	0
309	20250424	155200	891880050	25750	25750	25750	25750	0
310	20250424	155100	891880050	25750	25750	25750	25750	0
311	20250424	155000	891880050	25750	25750	25750	25750	0
312	20250424	154900	891880050	25750	25750	25750	25750	0
313	20250424	154800	891880050	25750	25750	25750	25750	0
314	20250424	154700	891880050	25750	25750	25750	25750	0
315	20250424	154600	891880050	25750	25750	25750	25750	0
316	20250424	154500	891880050	25750	25750	25750	25750	0
317	20250424	154400	891880050	25750	25750	25750	25750	0
318	20250424	154300	891880050	25750	25750	25750	25750	0
319	20250424	154200	891880050	25750	25750	25750	25750	0
320	20250424	154100	891880050	25750	25750	25750	25750	0
321	20250424	154000	891880050	25750	25750	25750	25750	0
322	20250424	153900	891880050	25750	25750	25750	25750	0
323	20250424	153800	891880050	25750	25750	25750	25750	0
324	20250424	153700	891880050	25750	25750	25750	25750	0
325	20250424	153600	891880050	25750	25750	25750	25750	0
326	20250424	153500	891880050	25750	25750	25750	25750	0
327	20250424	153400	891880050	25750	25750	25750	25750	0
328	20250424	153300	891880050	25750	25750	25750	25750	0
329	20250424	153200	891880050	25750	25750	25750	25750	0
330	20250424	153100	891880050	25750	25750	25750	25750	0
331	20250424	153000	891880050	25750	25750	25750	25750	622
332	20250424	152900	875863550	25750	25750	25750	25750	0
333	20250424	152800	875863550	25750	25750	25750	25750	0
334	20250424	152700	875863550	25750	25750	25750	25750	0
335	20250424	152600	875863550	25750	25750	25750	25750	0
336	20250424	152500	875863550	25750	25750	25750	25750	0
337	20250424	152400	875863550	25750	25750	25750	25750	0
338	20250424	152300	875863550	25750	25750	25750	25750	0
339	20250424	152200	875863550	25750	25750	25750	25750	0
340	20250424	152100	875863550	25750	25750	25750	25750	0
341	20250424	152000	875863550	25750	25750	25750	25750	0
342	20250424	151900	875863550	25750	25550	25750	25550	54
343	20250424	151800	874481100	25550	25600	25700	25550	63
344	20250424	151700	872868250	25600	25600	25600	25600	89
345	20250424	151600	870589850	25600	25550	25600	25550	4
346	20250424	151500	870487600	25550	25550	25550	25550	80
347	20250424	151400	868443600	25600	25600	25600	25600	0
348	20250424	151300	868443600	25600	25600	25600	25600	0
349	20250424	151200	868443600	25600	25600	25600	25600	1
350	20250424	151100	868418000	25600	25600	25600	25600	4
351	20250424	151000	868315600	25575	25575	25575	25575	1
352	20250424	150900	868290025	25550	25550	25550	25550	50
353	20250424	150800	867012525	25600	25550	25600	25550	6
354	20250424	150700	866859025	25600	25600	25600	25600	1
355	20250424	150600	866833425	25550	25550	25550	25550	68
356	20250424	150500	865096025	25550	25550	25550	25550	185
357	20250424	150400	860369275	25600	25600	25600	25600	5
358	20250424	150300	860241275	25600	25600	25600	25600	16
359	20250424	150200	859831675	25600	25600	25600	25600	2
360	20250424	150100	859780475	25600	25600	25600	25600	9
361	20250424	150000	859550075	25600	25600	25600	25600	24
362	20250424	145900	858935675	25600	25600	25600	25600	249
363	20250424	145800	852561275	25600	25650	25650	25600	52
364	20250424	145700	851229475	25650	25600	25650	25600	50
365	20250424	145600	849947075	25600	25600	25600	25550	98
366	20250424	145500	847439275	25650	25650	25650	25650	20
367	20250424	145400	846926275	25600	25650	25650	25600	73
368	20250424	145300	845057325	25650	25650	25650	25650	35
369	20250424	145200	844159575	25650	25650	25650	25650	1
370	20250424	145100	844133925	25650	25675	25675	25650	153
371	20250424	145000	840209450	25700	25700	25700	25700	40
372	20250424	144900	839181450	25700	25700	25700	25700	3
373	20250424	144800	839104350	25700	25700	25700	25700	0
374	20250424	144700	839104350	25700	25700	25700	25700	0
375	20250424	144600	839104350	25700	25700	25700	25700	0
376	20250424	144500	839104350	25700	25700	25700	25700	0
377	20250424	144400	839104350	25700	25700	25700	25700	1
378	20250424	144300	839078650	25700	25700	25700	25700	93
379	20250424	144200	836688550	25700	25700	25700	25700	0
380	20250424	144100	836688550	25700	25700	25700	25700	10
381	20250424	144000	836431550	25700	25750	25750	25700	59
382	20250424	143900	834915150	25750	25750	25750	25750	3
383	20250424	143800	834837900	25750	25750	25750	25750	0
384	20250424	143700	834837900	25750	25750	25750	25750	0
385	20250424	143600	834837900	25750	25750	25800	25750	11
386	20250424	143500	834554600	25750	25750	25750	25750	130
387	20250424	143400	831207100	25800	25800	25800	25800	0
388	20250424	143300	831207100	25800	25800	25800	25800	60
389	20250424	143200	829659100	25750	25750	25750	25750	0
390	20250424	143100	829659100	25750	25750	25750	25750	1
391	20250424	143000	829633350	25750	25750	25750	25750	0
392	20250424	142900	829633350	25750	25800	25800	25750	84
393	20250424	142800	827469350	25750	25750	25750	25750	140
394	20250424	142700	823864350	25750	25750	25750	25750	1
395	20250424	142600	823838600	25750	25750	25750	25750	27
396	20250424	142500	823143350	25750	25700	25750	25700	220
397	20250424	142400	817479350	25750	25700	25750	25650	39
398	20250424	142300	816476600	25700	25650	25700	25650	94
399	20250424	142200	814060950	25650	25650	25650	25600	63
400	20250424	142100	812445300	25650	25650	25675	25650	205
401	20250424	142000	807186850	25650	25600	25650	25600	251
402	20250424	141900	800757150	25600	25650	25650	25550	262
403	20250424	141800	794061200	25650	25625	25650	25625	40
404	20250424	141700	793035225	25600	25650	25650	25600	54
405	20250424	141600	791650175	25600	25600	25600	25600	6
406	20250424	141500	791496575	25600	25600	25600	25600	29
407	20250424	141400	790754175	25600	25600	25600	25600	6
408	20250424	141300	790600575	25550	25600	25600	25550	19
409	20250424	141200	790114275	25600	25600	25600	25600	0
410	20250424	141100	790114275	25600	25600	25600	25600	70
411	20250424	141000	788322275	25600	25550	25600	25550	2
412	20250424	140900	788271125	25600	25600	25600	25600	0
413	20250424	140800	788271125	25600	25600	25600	25600	40
414	20250424	140700	787247125	25600	25550	25600	25550	489
415	20250424	140600	774753125	25600	25600	25600	25550	107
416	20250424	140500	772018925	25600	25600	25600	25500	680
417	20250424	140400	754641175	25700	25550	25700	25550	349
418	20250424	140300	745708425	25450	25500	25550	25450	354
419	20250424	140200	736696425	25500	25500	25500	25500	233
420	20250424	140100	730754925	25550	25550	25550	25550	0
421	20250424	140000	730754925	25550	25550	25550	25550	1
422	20250424	135900	730729375	25525	25500	25525	25500	144
423	20250424	135800	727057325	25500	25550	25550	25450	130
424	20250424	135700	723742725	25550	25550	25550	25500	12
425	20250424	135600	723436625	25550	25500	25550	25500	199
426	20250424	135500	718362075	25500	25500	25550	25450	1140
427	20250424	135400	689323675	25550	25550	25550	25550	15
428	20250424	135300	688940425	25550	25600	25600	25500	40
429	20250424	135200	687918675	25550	25650	25650	25550	1186
430	20250424	135100	657566175	25750	25600	25800	25600	1918
431	20250424	135000	608284225	25625	25650	25650	25625	22
432	20250424	134900	607719975	25650	25650	25650	25650	0
433	20250424	134800	607719975	25650	25650	25650	25650	0
434	20250424	134700	607719975	25650	25650	25650	25650	0
435	20250424	134600	607719975	25650	25650	25650	25650	10
436	20250424	134500	607463475	25650	25650	25650	25650	120
437	20250424	134400	604385475	25600	25600	25600	25600	1
438	20250424	134300	604359875	25650	25650	25650	25650	0
439	20250424	134200	604359875	25650	25650	25650	25650	139
440	20250424	134100	600794525	25650	25650	25650	25650	0
441	20250424	134000	600794525	25650	25650	25650	25650	1
442	20250424	133900	600768875	25600	25600	25600	25600	0
443	20250424	133800	600768875	25600	25600	25600	25600	0
444	20250424	133700	600768875	25600	25650	25650	25600	271
445	20250424	133600	593819675	25700	25700	25700	25700	0
446	20250424	133500	593819675	25700	25700	25700	25700	1
447	20250424	133400	593793975	25700	25700	25700	25700	0
448	20250424	133300	593793975	25700	25700	25700	25700	1
449	20250424	133200	593768275	25700	25700	25700	25700	1
450	20250424	133100	593742575	25650	25650	25650	25650	0
451	20250424	133000	593742575	25650	25650	25650	25650	0
452	20250424	132900	593742575	25650	25650	25650	25650	91
453	20250424	132800	591408425	25700	25700	25700	25700	5
454	20250424	132700	591279925	25700	25700	25700	25700	38
455	20250424	132600	590303325	25700	25700	25700	25700	1
456	20250424	132500	590277625	25700	25700	25700	25700	1
457	20250424	132400	590251925	25700	25650	25700	25650	34
458	20250424	132300	589379775	25650	25650	25650	25650	0
459	20250424	132200	589379775	25650	25650	25650	25650	0
460	20250424	132100	589379775	25650	25650	25650	25650	8
461	20250424	132000	589174575	25650	25650	25650	25650	199
462	20250424	131900	584070225	25650	25650	25650	25650	1
463	20250424	131800	584044575	25700	25700	25700	25700	0
464	20250424	131700	584044575	25700	25700	25700	25700	2
465	20250424	131600	583993175	25700	25650	25700	25650	137
466	20250424	131500	580477275	25700	25700	25700	25700	10
467	20250424	131400	580220275	25700	25700	25700	25700	7
468	20250424	131300	580040375	25700	25700	25700	25700	0
469	20250424	131200	580040375	25700	25700	25700	25700	0
470	20250424	131100	580040375	25700	25700	25700	25700	0
471	20250424	131000	580040375	25700	25700	25700	25700	231
472	20250424	130900	574103675	25650	25650	25650	25650	118
473	20250424	130800	571076975	25650	25650	25650	25650	0
474	20250424	130700	571076975	25650	25650	25650	25650	0
475	20250424	130600	571076975	25650	25650	25650	25650	0
476	20250424	130500	571076975	25650	25650	25650	25650	170
477	20250424	130400	566716475	25700	25700	25700	25700	0
478	20250424	130300	566716475	25700	25700	25700	25700	0
479	20250424	130200	566716475	25700	25700	25700	25700	0
480	20250424	130100	566716475	25700	25700	25700	25700	3
481	20250424	130000	566639375	25700	25700	25700	25700	2
482	20250424	125900	566587975	25700	25700	25700	25700	455
483	20250424	125800	554894475	25650	25650	25650	25650	0
484	20250424	125700	554894475	25650	25650	25650	25650	159
485	20250424	125600	550816125	25650	25650	25650	25650	98
486	20250424	125500	548302425	25650	25650	25650	25650	0
487	20250424	125400	548302425	25650	25650	25650	25650	0
488	20250424	125300	548302425	25650	25650	25650	25650	73
489	20250424	125200	546429975	25700	25700	25700	25700	0
490	20250424	125100	546429975	25700	25700	25700	25700	0
491	20250424	125000	546429975	25700	25700	25700	25700	0
492	20250424	124900	546429975	25700	25700	25700	25700	0
493	20250424	124800	546429975	25700	25700	25700	25700	0
494	20250424	124700	546429975	25700	25700	25700	25700	0
495	20250424	124600	546429975	25700	25700	25700	25700	0
496	20250424	124500	546429975	25700	25700	25700	25700	0
497	20250424	124400	546429975	25700	25700	25700	25700	20
498	20250424	124300	545915975	25700	25600	25700	25600	32
499	20250424	124200	545096575	25700	25700	25700	25700	0
500	20250424	124100	545096575	25700	25700	25700	25700	0
501	20250424	124000	545096575	25700	25700	25700	25700	0
502	20250424	123900	545096575	25700	25700	25700	25700	0
503	20250424	123800	545096575	25700	25700	25700	25700	0
504	20250424	123700	545096575	25700	25700	25700	25700	1
505	20250424	123600	545070875	25600	25600	25600	25600	0
506	20250424	123500	545070875	25600	25600	25600	25600	0
507	20250424	123400	545070875	25600	25600	25600	25600	100
508	20250424	123300	542510875	25700	25700	25700	25700	0
509	20250424	123200	542510875	25700	25700	25700	25650	104
510	20250424	123100	539842825	25650	25650	25650	25650	0
511	20250424	123000	539842825	25650	25650	25650	25650	0
512	20250424	122900	539842825	25650	25650	25650	25650	21
513	20250424	122800	539304175	25700	25700	25700	25700	1
514	20250424	122700	539278475	25700	25650	25700	25650	4
515	20250424	122600	539175825	25650	25650	25650	25650	0
516	20250424	122500	539175825	25650	25650	25650	25650	0
517	20250424	122400	539175825	25650	25650	25650	25650	0
518	20250424	122300	539175825	25650	25650	25650	25650	62
519	20250424	122200	537585525	25650	25650	25650	25650	1
520	20250424	122100	537559875	25650	25650	25650	25650	20
521	20250424	122000	537046875	25700	25700	25700	25700	0
522	20250424	121900	537046875	25700	25700	25700	25700	1
523	20250424	121800	537021175	25700	25700	25700	25700	91
524	20250424	121700	534682475	25700	25700	25700	25700	0
525	20250424	121600	534682475	25700	25700	25700	25700	1
526	20250424	121500	534656775	25700	25700	25700	25700	0
527	20250424	121400	534656775	25700	25700	25700	25700	0
528	20250424	121300	534656775	25700	25700	25700	25700	4
529	20250424	121200	534553975	25700	25700	25700	25700	0
530	20250424	121100	534553975	25700	25700	25700	25700	0
531	20250424	121000	534553975	25700	25700	25700	25700	0
532	20250424	120900	534553975	25700	25700	25700	25700	0
533	20250424	120800	534553975	25700	25700	25700	25700	6
534	20250424	120700	534399775	25700	25700	25700	25700	0
535	20250424	120600	534399775	25700	25700	25700	25700	3
536	20250424	120500	534322675	25700	25700	25700	25700	2
537	20250424	120400	534271275	25650	25650	25650	25650	0
538	20250424	120300	534271275	25650	25650	25650	25650	0
539	20250424	120200	534271275	25650	25650	25650	25650	0
540	20250424	120100	534271275	25650	25650	25650	25650	0
541	20250424	120000	534271275	25650	25625	25650	25625	517
542	20250424	115900	521022175	25650	25650	25650	25650	68
543	20250424	115800	519277975	25675	25675	25675	25675	0
544	20250424	115700	519277975	25675	25675	25675	25675	0
545	20250424	115600	519277975	25675	25675	25675	25675	0
546	20250424	115500	519277975	25675	25675	25675	25675	5
547	20250424	115400	519149600	25700	25750	25750	25650	51
548	20250424	115300	517841050	25750	25750	25750	25750	0
549	20250424	115200	517841050	25750	25750	25750	25750	0
550	20250424	115100	517841050	25750	25750	25750	25750	77
551	20250424	115000	515858300	25800	25800	25800	25800	0
552	20250424	114900	515858300	25800	25800	25800	25800	0
553	20250424	114800	515858300	25800	25800	25800	25800	0
554	20250424	114700	515858300	25800	25800	25800	25800	0
555	20250424	114600	515858300	25800	25800	25800	25800	0
556	20250424	114500	515858300	25800	25800	25800	25800	0
557	20250424	114400	515858300	25800	25800	25800	25800	0
558	20250424	114300	515858300	25800	25850	25850	25800	123
559	20250424	114200	512684500	25800	25800	25800	25800	0
560	20250424	114100	512684500	25800	25800	25800	25800	72
561	20250424	114000	510826900	25800	25800	25800	25800	1
562	20250424	113900	510801100	25800	25825	25825	25800	80
563	20250424	113800	508737000	25850	25850	25850	25850	2
564	20250424	113700	508685300	25850	25850	25850	25850	2
565	20250424	113600	508633600	25800	25800	25800	25800	50
566	20250424	113500	507343600	25800	25800	25800	25800	0
567	20250424	113400	507343600	25800	25800	25800	25800	71
568	20250424	113300	505511800	25850	25850	25850	25850	0
569	20250424	113200	505511800	25850	25850	25850	25850	0
570	20250424	113100	505511800	25850	25850	25850	25850	0
571	20250424	113000	505511800	25850	25850	25850	25850	1
572	20250424	112900	505485950	25850	25850	25850	25850	0
573	20250424	112800	505485950	25850	25850	25850	25850	0
574	20250424	112700	505485950	25850	25800	25850	25800	2
575	20250424	112600	505434300	25800	25800	25800	25800	15
576	20250424	112500	505047300	25800	25800	25800	25800	1
577	20250424	112400	505021500	25750	25800	25800	25750	236
578	20250424	112300	498933200	25850	25850	25850	25800	239
579	20250424	112200	492755100	25950	25900	25950	25900	4
580	20250424	112100	492651450	25950	25950	26000	25950	53
581	20250424	112000	491275350	25950	25650	25950	25650	1333
582	20250424	111900	456912350	25650	25650	25650	25650	146
583	20250424	111800	453167450	25650	25650	25650	25650	235
584	20250424	111700	447139700	25650	25500	25750	25500	2040
585	20250424	111600	395003050	25500	25500	25500	25500	3
586	20250424	111500	394926550	25500	25500	25500	25500	669
587	20250424	111400	377867050	25450	25450	25450	25450	253
588	20250424	111300	371428200	25450	25450	25450	25450	10
589	20250424	111200	371173700	25500	25500	25500	25500	3
590	20250424	111100	371097200	25500	25500	25500	25500	0
591	20250424	111000	371097200	25500	25500	25500	25500	38
592	20250424	110900	370128200	25500	25500	25500	25500	0
593	20250424	110800	370128200	25500	25500	25500	25500	1
594	20250424	110700	370102700	25500	25500	25500	25450	1187
595	20250424	110600	339836100	25500	25500	25500	25500	246
596	20250424	110500	333563100	25500	25500	25500	25500	1
597	20250424	110400	333537600	25550	25550	25550	25550	0
598	20250424	110300	333537600	25550	25500	25550	25500	52
599	20250424	110200	332211550	25500	25500	25500	25500	661
600	20250424	110100	315356050	25550	25550	25550	25550	50
601	20250424	110000	314078550	25550	25500	25550	25500	28
602	20250424	105900	313364150	25500	25500	25500	25500	131
603	20250424	105800	310023650	25550	25550	25550	25500	71
604	20250424	105700	308211200	25500	25500	25500	25500	0
605	20250424	105600	308211200	25500	25550	25550	25500	184
606	20250424	105500	303510700	25550	25550	25550	25550	587
607	20250424	105400	288512850	25600	25600	25600	25600	5
608	20250424	105300	288384850	25550	25550	25550	25550	0
609	20250424	105200	288384850	25550	25550	25550	25550	28
610	20250424	105100	287669450	25550	25550	25550	25550	0
611	20250424	105000	287669450	25550	25550	25550	25550	0
612	20250424	104900	287669450	25550	25600	25600	25550	10
613	20250424	104800	287413700	25600	25600	25600	25600	1
614	20250424	104700	287388100	25550	25600	25600	25550	252
615	20250424	104600	280939400	25600	25600	25600	25600	0
616	20250424	104500	280939400	25600	25600	25600	25600	1
617	20250424	104400	280913800	25550	25550	25550	25550	107
618	20250424	104300	278179950	25600	25600	25600	25600	0
619	20250424	104200	278179950	25600	25600	25600	25600	0
620	20250424	104100	278179950	25600	25600	25600	25600	0
621	20250424	104000	278179950	25600	25600	25600	25600	0
622	20250424	103900	278179950	25600	25600	25600	25600	23
623	20250424	103800	277591150	25600	25600	25600	25600	0
624	20250424	103700	277591150	25600	25600	25600	25600	45
625	20250424	103600	276439150	25600	25600	25600	25600	5
626	20250424	103500	276311150	25600	25600	25600	25600	2
627	20250424	103400	276259950	25600	25600	25600	25600	50
628	20250424	103300	274979950	25550	25550	25550	25550	0
629	20250424	103200	274979950	25550	25600	25600	25550	11
630	20250424	103100	274698700	25550	25550	25550	25550	19
631	20250424	103000	274213250	25600	25600	25600	25600	14
632	20250424	102900	273854850	25600	25600	25600	25600	6
633	20250424	102800	273701250	25600	25600	25600	25550	29
634	20250424	102700	272958950	25600	25600	25600	25600	13
635	20250424	102600	272626150	25600	25600	25600	25600	35
636	20250424	102500	271730150	25550	25550	25600	25550	1091
637	20250424	102400	243854950	25600	25600	25600	25600	5
638	20250424	102300	243726950	25650	25650	25650	25650	1
639	20250424	102200	243701300	25650	25600	25650	25600	26
640	20250424	102100	243035650	25600	25600	25650	25600	45
641	20250424	102000	241883400	25600	25600	25600	25600	7
642	20250424	101900	241704200	25600	25650	25650	25600	305
643	20250424	101800	233895700	25650	25650	25650	25650	0
644	20250424	101700	233895700	25650	25650	25650	25650	27
645	20250424	101600	233203150	25600	25700	25700	25600	369
646	20250424	101500	223740450	25750	25750	25750	25750	0
647	20250424	101400	223740450	25750	25750	25750	25750	0
648	20250424	101300	223740450	25750	25750	25750	25750	0
649	20250424	101200	223740450	25750	25750	25750	25750	12
650	20250424	101100	223431450	25700	25750	25750	25700	179
651	20250424	101000	218827200	25750	25750	25750	25750	5
652	20250424	100900	218698450	25750	25750	25750	25750	188
653	20250424	100800	213857450	25800	25750	25800	25700	119
654	20250424	100700	210798850	25800	25750	25800	25750	51
655	20250424	100600	209485550	25800	25800	25800	25800	1
656	20250424	100500	209459750	25700	25750	25750	25700	425
657	20250424	100400	198529600	25750	25750	25750	25750	145
658	20250424	100300	194795850	25750	25750	25750	25750	150
659	20250424	100200	190933350	25750	25750	25750	25750	172
660	20250424	100100	186504350	25750	25750	25750	25750	1
661	20250424	100000	186478600	25750	25750	25750	25750	150
662	20250424	095900	182616100	25750	25750	25750	25750	65
663	20250424	095800	180942350	25800	25800	25800	25800	0
664	20250424	095700	180942350	25800	25800	25800	25800	20
665	20250424	095600	180426350	25800	25800	25800	25800	0
666	20250424	095500	180426350	25800	25800	25800	25800	233
667	20250424	095400	174414950	25750	25750	25750	25750	64
668	20250424	095300	172766950	25800	25800	25800	25800	220
669	20250424	095200	167090950	25800	25800	25800	25800	1
670	20250424	095100	167065150	25800	25800	25800	25800	8
671	20250424	095000	166858750	25800	25800	25850	25800	248
672	20250424	094900	160460300	25800	25800	25800	25800	236
673	20250424	094800	154371500	25800	25800	25800	25800	11
674	20250424	094700	154087700	25850	25850	25850	25850	201
675	20250424	094600	148891850	25850	25850	25850	25850	1
676	20250424	094500	148866000	25900	25900	25900	25900	9
677	20250424	094400	148632900	25900	25850	25900	25850	99
678	20250424	094300	146073650	25900	25850	25900	25850	94
679	20250424	094200	143641400	25850	25850	25850	25850	361
680	20250424	094100	134309550	25800	25800	25800	25800	0
681	20250424	094000	134309550	25800	25800	25800	25800	88
682	20250424	093900	132039150	25800	25800	25800	25800	26
683	20250424	093800	131368350	25800	25800	25800	25800	0
684	20250424	093700	131368350	25800	25800	25800	25800	6
685	20250424	093600	131213550	25800	25800	25800	25800	10
686	20250424	093500	130955550	25800	25800	25800	25800	244
687	20250424	093400	124660350	25850	25900	25900	25850	189
688	20250424	093300	119774400	25900	25900	25900	25900	8
689	20250424	093200	119567200	25900	25900	25900	25900	12
690	20250424	093100	119256400	25850	25850	25850	25850	253
691	20250424	093000	112716350	25800	25800	25850	25800	407
692	20250424	092900	102215600	25800	25750	25800	25750	101
693	20250424	092800	99614800	25800	25750	25800	25750	113
694	20250424	092700	96705000	25750	25750	25750	25750	109
695	20250424	092600	93898250	25800	25800	25800	25750	18
696	20250424	092500	93434400	25850	25850	25900	25850	15
697	20250424	092400	93046600	25850	25850	25850	25850	157
698	20250424	092300	88988150	25950	25950	25950	25950	17
699	20250424	092200	88547000	25850	25850	25850	25850	0
700	20250424	092100	88547000	25850	25850	25850	25850	38
701	20250424	092000	87564700	26050	25950	26050	25850	128
702	20250424	091900	84255450	26050	25850	26050	25850	11
703	20250424	091800	83969900	26100	26100	26100	26100	0
704	20250424	091700	83969900	26100	26050	26100	26050	370
705	20250424	091600	74321550	26050	25950	26050	25950	477
706	20250424	091500	61928000	25950	25950	25950	25950	0
707	20250424	091400	61928000	25950	25900	25950	25900	54
708	20250424	091300	60528550	26000	25700	26000	25550	322
709	20250424	091200	52252900	25600	25750	25750	25600	181
710	20250424	091100	47611400	25750	25750	25750	25750	45
711	20250424	091000	46452650	25750	25800	25850	25750	64
712	20250424	090900	44802700	25850	25900	25900	25850	51
713	20250424	090800	43484300	26000	26000	26000	26000	22
714	20250424	090700	42912300	26000	25950	26000	25900	354
715	20250424	090600	33712400	26000	26000	26000	26000	22
716	20250424	090500	33140400	26000	26000	26000	26000	0
717	20250424	090400	33140400	26000	26000	26000	26000	8
718	20250424	090300	32932400	26050	25850	26050	25650	68
719	20250424	090200	31175600	26050	26050	26050	25900	74
720	20250424	090100	29258550	26050	26000	26100	25950	267
721	20250424	090000	22325650	26200	26200	26300	26000	854