KissMeData/086820/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	194100	1165244725	27050	27050	27050	27050	833
3	20250429	194000	1165244725	27050	27050	27050	27050	0
4	20250429	193900	1165244725	27050	27050	27050	27050	0
5	20250429	193800	1165244725	27050	27050	27050	27050	0
6	20250429	193700	1165244725	27050	27050	27050	27050	0
7	20250429	193600	1165244725	27050	27050	27050	27050	0
8	20250429	193500	1165244725	27050	27050	27050	27050	0
9	20250429	193400	1165244725	27050	27050	27050	27050	0
10	20250429	193300	1165244725	27050	27050	27050	27050	0
11	20250429	193200	1165244725	27050	27050	27050	27050	0
12	20250429	193100	1165244725	27050	27050	27050	27050	0
13	20250429	193000	1165244725	27050	27050	27050	27050	0
14	20250429	192900	1165244725	27050	27050	27050	27050	0
15	20250429	192800	1165244725	27050	27050	27050	27050	0
16	20250429	192700	1165244725	27050	27050	27050	27050	0
17	20250429	192600	1165244725	27050	27050	27050	27050	0
18	20250429	192500	1165244725	27050	27050	27050	27050	0
19	20250429	192400	1165244725	27050	27050	27050	27050	0
20	20250429	192300	1165244725	27050	27050	27050	27050	0
21	20250429	192200	1165244725	27050	27050	27050	27050	0
22	20250429	192100	1165244725	27050	27050	27050	27050	0
23	20250429	192000	1165244725	27050	27050	27050	27050	0
24	20250429	191900	1165244725	27050	27050	27050	27050	0
25	20250429	191800	1165244725	27050	27050	27050	27050	0
26	20250429	191700	1165244725	27050	27050	27050	27050	0
27	20250429	191600	1165244725	27050	27050	27050	27050	0
28	20250429	191500	1165244725	27050	27050	27050	27050	0
29	20250429	191400	1165244725	27050	27050	27050	27050	0
30	20250429	191300	1165244725	27050	27050	27050	27050	0
31	20250429	191200	1165244725	27050	27050	27050	27050	0
32	20250429	191100	1165244725	27050	27050	27050	27050	833
33	20250429	191000	1165244725	27050	27050	27050	27050	0
34	20250429	190900	1165244725	27050	27050	27050	27050	0
35	20250429	190800	1165244725	27050	27050	27050	27050	0
36	20250429	190700	1165244725	27050	27050	27050	27050	0
37	20250429	190600	1165244725	27050	27050	27050	27050	0
38	20250429	190500	1165244725	27050	27050	27050	27050	0
39	20250429	190400	1165244725	27050	27050	27050	27050	0
40	20250429	190300	1165244725	27050	27050	27050	27050	0
41	20250429	190200	1165244725	27050	27050	27050	27050	0
42	20250429	190100	1165244725	27050	27050	27050	27050	0
43	20250429	190000	1165244725	27050	27050	27050	27050	0
44	20250429	185900	1165244725	27050	27050	27050	27050	0
45	20250429	185800	1165244725	27050	27050	27050	27050	0
46	20250429	185700	1165244725	27050	27050	27050	27050	0
47	20250429	185600	1165244725	27050	27050	27050	27050	0
48	20250429	185500	1165244725	27050	27050	27050	27050	0
49	20250429	185400	1165244725	27050	27050	27050	27050	0
50	20250429	185300	1165244725	27050	27050	27050	27050	0
51	20250429	185200	1165244725	27050	27050	27050	27050	0
52	20250429	185100	1165244725	27050	27050	27050	27050	0
53	20250429	185000	1165244725	27050	27050	27050	27050	0
54	20250429	184900	1165244725	27050	27050	27050	27050	0
55	20250429	184800	1165244725	27050	27050	27050	27050	0
56	20250429	184700	1165244725	27050	27050	27050	27050	0
57	20250429	184600	1165244725	27050	27050	27050	27050	0
58	20250429	184500	1165244725	27050	27050	27050	27050	0
59	20250429	184400	1165244725	27050	27050	27050	27050	0
60	20250429	184300	1165244725	27050	27050	27050	27050	0
61	20250429	184200	1165244725	27050	27050	27050	27050	0
62	20250429	184100	1165244725	27050	27050	27050	27050	833
63	20250429	184000	1165244725	27050	27050	27050	27050	0
64	20250429	183900	1165244725	27050	27050	27050	27050	0
65	20250429	183800	1165244725	27050	27050	27050	27050	0
66	20250429	183700	1165244725	27050	27050	27050	27050	0
67	20250429	183600	1165244725	27050	27050	27050	27050	0
68	20250429	183500	1165244725	27050	27050	27050	27050	0
69	20250429	183400	1165244725	27050	27050	27050	27050	0
70	20250429	183300	1165244725	27050	27050	27050	27050	0
71	20250429	183200	1165244725	27050	27050	27050	27050	0
72	20250429	183100	1165244725	27050	27050	27050	27050	0
73	20250429	183000	1165244725	27050	27050	27050	27050	0
74	20250429	182900	1165244725	27050	27050	27050	27050	0
75	20250429	182800	1165244725	27050	27050	27050	27050	0
76	20250429	182700	1165244725	27050	27050	27050	27050	0
77	20250429	182600	1165244725	27050	27050	27050	27050	0
78	20250429	182500	1165244725	27050	27050	27050	27050	0
79	20250429	182400	1165244725	27050	27050	27050	27050	0
80	20250429	182300	1165244725	27050	27050	27050	27050	0
81	20250429	182200	1165244725	27050	27050	27050	27050	0
82	20250429	182100	1165244725	27050	27050	27050	27050	0
83	20250429	182000	1165244725	27050	27050	27050	27050	0
84	20250429	181900	1165244725	27050	27050	27050	27050	0
85	20250429	181800	1165244725	27050	27050	27050	27050	0
86	20250429	181700	1165244725	27050	27050	27050	27050	0
87	20250429	181600	1165244725	27050	27050	27050	27050	0
88	20250429	181500	1165244725	27050	27050	27050	27050	0
89	20250429	181400	1165244725	27050	27050	27050	27050	0
90	20250429	181300	1165244725	27050	27050	27050	27050	0
91	20250429	181200	1165244725	27050	27050	27050	27050	0
92	20250429	181100	1165244725	27050	27050	27050	27050	833
93	20250429	181000	1165244725	27050	27050	27050	27050	0
94	20250429	180900	1165244725	27050	27050	27050	27050	0
95	20250429	180800	1165244725	27050	27050	27050	27050	0
96	20250429	180700	1165244725	27050	27050	27050	27050	0
97	20250429	180600	1165244725	27050	27050	27050	27050	0
98	20250429	180500	1165244725	27050	27050	27050	27050	0
99	20250429	180400	1165244725	27050	27050	27050	27050	0
100	20250429	180300	1165244725	27050	27050	27050	27050	0
101	20250429	180200	1165244725	27050	27050	27050	27050	0
102	20250429	180100	1165244725	27050	27050	27050	27050	0
103	20250429	180000	1165244725	27050	27050	27050	27050	0
104	20250429	175900	1165244725	27050	27050	27050	27050	0
105	20250429	175800	1165244725	27050	27050	27050	27050	0
106	20250429	175700	1165244725	27050	27050	27050	27050	0
107	20250429	175600	1165244725	27050	27050	27050	27050	0
108	20250429	175500	1165244725	27050	27050	27050	27050	0
109	20250429	175400	1165244725	27050	27050	27050	27050	0
110	20250429	175300	1165244725	27050	27050	27050	27050	0
111	20250429	175200	1165244725	27050	27050	27050	27050	0
112	20250429	175100	1165244725	27050	27050	27050	27050	0
113	20250429	175000	1165244725	27050	27050	27050	27050	0
114	20250429	174900	1165244725	27050	27050	27050	27050	0
115	20250429	174800	1165244725	27050	27050	27050	27050	0
116	20250429	174700	1165244725	27050	27050	27050	27050	0
117	20250429	174600	1165244725	27050	27050	27050	27050	0
118	20250429	174500	1165244725	27050	27050	27050	27050	0
119	20250429	174400	1165244725	27050	27050	27050	27050	0
120	20250429	174300	1165244725	27050	27050	27050	27050	0
121	20250429	174200	1165244725	27050	27050	27050	27050	0
122	20250429	174100	1165244725	27050	27050	27050	27050	833
123	20250429	174000	1165244725	27050	27050	27050	27050	0
124	20250429	173900	1165244725	27050	27050	27050	27050	0
125	20250429	173800	1165244725	27050	27050	27050	27050	0
126	20250429	173700	1165244725	27050	27050	27050	27050	0
127	20250429	173600	1165244725	27050	27050	27050	27050	0
128	20250429	173500	1165244725	27050	27050	27050	27050	0
129	20250429	173400	1165244725	27050	27050	27050	27050	0
130	20250429	173300	1165244725	27050	27050	27050	27050	0
131	20250429	173200	1165244725	27050	27050	27050	27050	0
132	20250429	173100	1165244725	27050	27050	27050	27050	0
133	20250429	173000	1165244725	27050	27050	27050	27050	0
134	20250429	172900	1165244725	27050	27050	27050	27050	0
135	20250429	172800	1165244725	27050	27050	27050	27050	0
136	20250429	172700	1165244725	27050	27050	27050	27050	0
137	20250429	172600	1165244725	27050	27050	27050	27050	0
138	20250429	172500	1165244725	27050	27050	27050	27050	0
139	20250429	172400	1165244725	27050	27050	27050	27050	0
140	20250429	172300	1165244725	27050	27050	27050	27050	0
141	20250429	172200	1165244725	27050	27050	27050	27050	0
142	20250429	172100	1165244725	27050	27050	27050	27050	0
143	20250429	172000	1165244725	27050	27050	27050	27050	0
144	20250429	171900	1165244725	27050	27050	27050	27050	0
145	20250429	171800	1165244725	27050	27050	27050	27050	0
146	20250429	171700	1165244725	27050	27050	27050	27050	0
147	20250429	171600	1165244725	27050	27050	27050	27050	0
148	20250429	171500	1165244725	27050	27050	27050	27050	0
149	20250429	171400	1165244725	27050	27050	27050	27050	0
150	20250429	171300	1165244725	27050	27050	27050	27050	0
151	20250429	171200	1165244725	27050	27050	27050	27050	0
152	20250429	171100	1165244725	27050	27050	27050	27050	833
153	20250429	171000	1165244725	27050	27050	27050	27050	0
154	20250429	170900	1165244725	27050	27050	27050	27050	0
155	20250429	170800	1165244725	27050	27050	27050	27050	0
156	20250429	170700	1165244725	27050	27050	27050	27050	0
157	20250429	170600	1165244725	27050	27050	27050	27050	0
158	20250429	170500	1165244725	27050	27050	27050	27050	0
159	20250429	170400	1165244725	27050	27050	27050	27050	0
160	20250429	170300	1165244725	27050	27050	27050	27050	0
161	20250429	170200	1165244725	27050	27050	27050	27050	0
162	20250429	170100	1165244725	27050	27050	27050	27050	0
163	20250429	170000	1165244725	27050	27050	27050	27050	0
164	20250429	165900	1165244725	27050	27050	27050	27050	0
165	20250429	165800	1165244725	27050	27050	27050	27050	0
166	20250429	165700	1165244725	27050	27050	27050	27050	0
167	20250429	165600	1165244725	27050	27050	27050	27050	0
168	20250429	165500	1165244725	27050	27050	27050	27050	0
169	20250429	165400	1165244725	27050	27050	27050	27050	0
170	20250429	165300	1165244725	27050	27050	27050	27050	0
171	20250429	165200	1165244725	27050	27050	27050	27050	0
172	20250429	165100	1165244725	27050	27050	27050	27050	0
173	20250429	165000	1165244725	27050	27050	27050	27050	0
174	20250429	164900	1165244725	27050	27050	27050	27050	0
175	20250429	164800	1165244725	27050	27050	27050	27050	0
176	20250429	164700	1165244725	27050	27050	27050	27050	0
177	20250429	164600	1165244725	27050	27050	27050	27050	0
178	20250429	164500	1165244725	27050	27050	27050	27050	0
179	20250429	164400	1165244725	27050	27050	27050	27050	0
180	20250429	164300	1165244725	27050	27050	27050	27050	0
181	20250429	164200	1165244725	27050	27050	27050	27050	0
182	20250429	164100	1165244725	27050	27050	27050	27050	833
183	20250429	164000	1165244725	27050	27050	27050	27050	0
184	20250429	163900	1165244725	27050	27050	27050	27050	0
185	20250429	163800	1165244725	27050	27050	27050	27050	0
186	20250429	163700	1165244725	27050	27050	27050	27050	0
187	20250429	163600	1165244725	27050	27050	27050	27050	0
188	20250429	163500	1165244725	27050	27050	27050	27050	0
189	20250429	163400	1165244725	27050	27050	27050	27050	0
190	20250429	163300	1165244725	27050	27050	27050	27050	0
191	20250429	163200	1165244725	27050	27050	27050	27050	0
192	20250429	163100	1165244725	27050	27050	27050	27050	0
193	20250429	163000	1165244725	27050	27050	27050	27050	0
194	20250429	162900	1165244725	27050	27050	27050	27050	0
195	20250429	162800	1165244725	27050	27050	27050	27050	0
196	20250429	162700	1165244725	27050	27050	27050	27050	0
197	20250429	162600	1165244725	27050	27050	27050	27050	0
198	20250429	162500	1165244725	27050	27050	27050	27050	0
199	20250429	162400	1165244725	27050	27050	27050	27050	0
200	20250429	162300	1165244725	27050	27050	27050	27050	0
201	20250429	162200	1165244725	27050	27050	27050	27050	0
202	20250429	162100	1165244725	27050	27050	27050	27050	0
203	20250429	162000	1165244725	27050	27050	27050	27050	0
204	20250429	161900	1165244725	27050	27050	27050	27050	0
205	20250429	161800	1165244725	27050	27050	27050	27050	0
206	20250429	161700	1165244725	27050	27050	27050	27050	0
207	20250429	161600	1165244725	27050	27050	27050	27050	0
208	20250429	161500	1165244725	27050	27050	27050	27050	0
209	20250429	161400	1165244725	27050	27050	27050	27050	0
210	20250429	161300	1165244725	27050	27050	27050	27050	0
211	20250429	161200	1165244725	27050	27050	27050	27050	0
212	20250429	161100	1165244725	27050	27050	27050	27050	833
213	20250429	161000	1165244725	27050	27050	27050	27050	0
214	20250429	160900	1165244725	27050	27050	27050	27050	0
215	20250429	160800	1165244725	27050	27050	27050	27050	0
216	20250429	160700	1165244725	27050	27050	27050	27050	0
217	20250429	160600	1165244725	27050	27050	27050	27050	0
218	20250429	160500	1165244725	27050	27050	27050	27050	0
219	20250429	160400	1165244725	27050	27050	27050	27050	0
220	20250429	160300	1165244725	27050	27050	27050	27050	0
221	20250429	160200	1165244725	27050	27050	27050	27050	0
222	20250429	160100	1165244725	27050	27050	27050	27050	0
223	20250429	160000	1165244725	27050	27050	27050	27050	0
224	20250429	155900	1165244725	27050	27050	27050	27050	0
225	20250429	155800	1165244725	27050	27050	27050	27050	0
226	20250429	155700	1165244725	27050	27050	27050	27050	0
227	20250429	155600	1165244725	27050	27050	27050	27050	0
228	20250429	155500	1165244725	27050	27050	27050	27050	0
229	20250429	155400	1165244725	27050	27050	27050	27050	0
230	20250429	155300	1165244725	27050	27050	27050	27050	0
231	20250429	155200	1165244725	27050	27050	27050	27050	0
232	20250429	155100	1165244725	27050	27050	27050	27050	0
233	20250429	155000	1165244725	27050	27050	27050	27050	0
234	20250429	154900	1165244725	27050	27050	27050	27050	0
235	20250429	154800	1165244725	27050	27050	27050	27050	0
236	20250429	154700	1165244725	27050	27050	27050	27050	0
237	20250429	154600	1165244725	27050	27050	27050	27050	0
238	20250429	154500	1165244725	27050	27050	27050	27050	0
239	20250429	154400	1165244725	27050	27050	27050	27050	0
240	20250429	154300	1165244725	27050	27050	27050	27050	0
241	20250429	154200	1165244725	27050	27050	27050	27050	0
242	20250429	154100	1165244725	27050	27050	27050	27050	833
243	20250429	154000	1165244725	27050	27050	27050	27050	0
244	20250429	153900	1165244725	27050	27050	27050	27050	0
245	20250429	153800	1165244725	27050	27050	27050	27050	0
246	20250429	153700	1165244725	27050	27050	27050	27050	0
247	20250429	153600	1165244725	27050	27050	27050	27050	0
248	20250429	153500	1165244725	27050	27050	27050	27050	0
249	20250429	153400	1165244725	27050	27050	27050	27050	0
250	20250429	153300	1165244725	27050	27050	27050	27050	0
251	20250429	153200	1165244725	27050	27050	27050	27050	0
252	20250429	153100	1165244725	27050	27050	27050	27050	0
253	20250429	153000	1165244725	27050	27050	27050	27050	833
254	20250429	152900	1142712075	27050	27050	27050	27050	0
255	20250429	152800	1142712075	27050	27050	27050	27050	0
256	20250429	152700	1142712075	27050	27050	27050	27050	0
257	20250429	152600	1142712075	27050	27050	27050	27050	0
258	20250429	152500	1142712075	27050	27050	27050	27050	0
259	20250429	152400	1142712075	27050	27050	27050	27050	0
260	20250429	152300	1142712075	27050	27050	27050	27050	0
261	20250429	152200	1142712075	27050	27050	27050	27050	0
262	20250429	152100	1142712075	27050	27050	27050	27050	0
263	20250429	152000	1142712075	27050	27050	27050	27050	0
264	20250429	151900	1142712075	27050	27000	27050	27000	72
265	20250429	151800	1140764525	27000	27000	27000	27000	20
266	20250429	151700	1140224525	27000	27150	27150	27000	99
267	20250429	151600	1137550175	27050	26950	27450	26900	854
268	20250429	151500	1114412575	26950	26950	26950	26950	0
269	20250429	151400	1114412575	26950	26950	26950	26950	0
270	20250429	151300	1114412575	26950	26900	26950	26900	40
271	20250429	151200	1113336175	26900	26900	26900	26900	1
272	20250429	151100	1113309275	26900	26900	26900	26900	0
273	20250429	151000	1113309275	26900	26900	26900	26900	171
274	20250429	150900	1108709375	26900	27000	27000	26900	2
275	20250429	150800	1108655475	26900	26900	26900	26900	146
276	20250429	150700	1104728075	26900	26900	26900	26900	1
277	20250429	150600	1104701175	26900	26900	26900	26900	45
278	20250429	150500	1103490675	26900	26900	26900	26900	104
279	20250429	150400	1100693075	26900	26900	26900	26900	0
280	20250429	150300	1100693075	26900	26900	26900	26900	0
281	20250429	150200	1100693075	26900	26950	27000	26850	367
282	20250429	150100	1090815975	27100	27100	27100	27100	4
283	20250429	150000	1090707575	27100	27000	27150	27000	166
284	20250429	145900	1086209025	27000	27000	27000	27000	1
285	20250429	145800	1086182025	27000	27000	27000	27000	0
286	20250429	145700	1086182025	27000	27000	27000	27000	0
287	20250429	145600	1086182025	27000	27000	27000	27000	0
288	20250429	145500	1086182025	27000	27000	27000	27000	5
289	20250429	145400	1086047025	27000	27000	27000	27000	213
290	20250429	145300	1080296025	26950	26950	26950	26950	0
291	20250429	145200	1080296025	26950	26950	26950	26950	0
292	20250429	145100	1080296025	26950	26950	26950	26950	7
293	20250429	145000	1080107375	27000	27000	27000	27000	16
294	20250429	144900	1079675375	27000	27000	27000	27000	1
295	20250429	144800	1079648375	27000	27000	27000	27000	10
296	20250429	144700	1079378375	27000	27000	27000	27000	1
297	20250429	144600	1079351375	27000	27000	27000	27000	0
298	20250429	144500	1079351375	27000	27000	27000	27000	3
299	20250429	144400	1079270375	27000	27100	27100	27000	11
300	20250429	144300	1078973275	27100	27100	27100	27050	12
301	20250429	144200	1078648325	27100	27000	27150	27000	7
302	20250429	144100	1078458775	27150	27050	27150	26850	379
303	20250429	144000	1068247375	27100	27100	27100	27100	0
304	20250429	143900	1068247375	27100	27100	27100	27100	0
305	20250429	143800	1068247375	27100	27100	27100	27100	0
306	20250429	143700	1068247375	27100	27200	27200	27100	14
307	20250429	143600	1067867075	27350	27350	27350	27350	4
308	20250429	143500	1067757675	27350	27350	27350	27350	0
309	20250429	143400	1067757675	27350	27450	27450	27150	946
310	20250429	143300	1041888925	27300	27150	27500	27150	1518
311	20250429	143200	1000296175	27100	27050	27100	27050	310
312	20250429	143100	991896175	27150	27150	27150	27150	0
313	20250429	143000	991896175	27150	27150	27150	27150	0
314	20250429	142900	991896175	27150	27050	27150	27050	777
315	20250429	142800	970845875	27050	27000	27050	27000	186
316	20250429	142700	965823825	27000	26900	27050	26900	884
317	20250429	142600	941961975	26900	26750	26900	26750	1646
318	20250429	142500	897836225	26700	26650	26700	26650	129
319	20250429	142400	894396775	26550	26550	26550	26550	0
320	20250429	142300	894396775	26550	26550	26550	26550	0
321	20250429	142200	894396775	26550	26500	26550	26500	8
322	20250429	142100	894184475	26550	26550	26550	26550	25
323	20250429	142000	893520725	26550	26550	26550	26550	6
324	20250429	141900	893361425	26550	26500	26550	26500	95
325	20250429	141800	890839425	26650	26650	26650	26650	0
326	20250429	141700	890839425	26650	26650	26650	26650	0
327	20250429	141600	890839425	26650	26650	26650	26650	0
328	20250429	141500	890839425	26650	26650	26650	26650	0
329	20250429	141400	890839425	26650	26650	26650	26650	0
330	20250429	141300	890839425	26650	26550	26650	26550	529
331	20250429	141200	876773475	26450	26450	26450	26450	0
332	20250429	141100	876773475	26450	26450	26450	26450	0
333	20250429	141000	876773475	26450	26450	26450	26450	0
334	20250429	140900	876773475	26450	26450	26450	26450	30
335	20250429	140800	875979975	26550	26550	26550	26550	0
336	20250429	140700	875979975	26550	26550	26550	26550	0
337	20250429	140600	875979975	26550	26550	26550	26550	0
338	20250429	140500	875979975	26550	26500	26550	26450	21
339	20250429	140400	875424025	26550	26550	26550	26550	0
340	20250429	140300	875424025	26550	26550	26550	26550	23
341	20250429	140200	874813375	26550	26550	26550	26550	0
342	20250429	140100	874813375	26550	26550	26550	26550	0
343	20250429	140000	874813375	26550	26550	26550	26550	0
344	20250429	135900	874813375	26550	26600	26600	26550	590
345	20250429	135800	859119575	26600	26600	26600	26600	0
346	20250429	135700	859119575	26600	26600	26600	26600	0
347	20250429	135600	859119575	26600	26600	26600	26600	40
348	20250429	135500	858055575	26600	26600	26600	26600	0
349	20250429	135400	858055575	26600	26600	26600	26600	0
350	20250429	135300	858055575	26600	26600	26600	26600	0
351	20250429	135200	858055575	26600	26600	26600	26600	77
352	20250429	135100	856007375	26600	26600	26600	26600	188
353	20250429	135000	851006575	26650	26650	26650	26650	0
354	20250429	134900	851006575	26650	26650	26650	26650	0
355	20250429	134800	851006575	26650	26650	26650	26650	0
356	20250429	134700	851006575	26650	26650	26650	26650	5
357	20250429	134600	850873325	26650	26650	26650	26650	0
358	20250429	134500	850873325	26650	26650	26650	26650	1
359	20250429	134400	850846675	26600	26600	26600	26600	0
360	20250429	134300	850846675	26600	26600	26600	26600	0
361	20250429	134200	850846675	26600	26600	26600	26600	0
362	20250429	134100	850846675	26600	26600	26600	26600	0
363	20250429	134000	850846675	26600	26600	26600	26600	0
364	20250429	133900	850846675	26600	26600	26600	26600	0
365	20250429	133800	850846675	26600	26600	26600	26600	0
366	20250429	133700	850846675	26600	26600	26600	26600	68
367	20250429	133600	849037875	26600	26600	26600	26600	336
368	20250429	133500	840100275	26600	26600	26600	26600	0
369	20250429	133400	840100275	26600	26600	26600	26600	277
370	20250429	133300	832732075	26600	26625	26625	26600	187
371	20250429	133200	827757850	26600	26600	26600	26600	0
372	20250429	133100	827757850	26600	26650	26650	26600	104
373	20250429	133000	824991400	26600	26600	26600	26600	0
374	20250429	132900	824991400	26600	26650	26650	26600	187
375	20250429	132800	820017150	26650	26650	26650	26650	0
376	20250429	132700	820017150	26650	26650	26650	26650	0
377	20250429	132600	820017150	26650	26650	26650	26650	0
378	20250429	132500	820017150	26650	26650	26650	26650	0
379	20250429	132400	820017150	26650	26650	26650	26650	5
380	20250429	132300	819883900	26650	26650	26650	26650	0
381	20250429	132200	819883900	26650	26650	26650	26650	0
382	20250429	132100	819883900	26650	26675	26675	26650	3
383	20250429	132000	819803925	26650	26650	26650	26650	0
384	20250429	131900	819803925	26650	26650	26700	26650	5
385	20250429	131800	819670625	26700	26700	26700	26700	0
386	20250429	131700	819670625	26700	26700	26700	26700	0
387	20250429	131600	819670625	26700	26700	26700	26700	1
388	20250429	131500	819643925	26700	26700	26700	26700	1
389	20250429	131400	819617225	26650	26700	26700	26650	3
390	20250429	131300	819537175	26600	26600	26600	26600	0
391	20250429	131200	819537175	26600	26600	26600	26600	0
392	20250429	131100	819537175	26600	26600	26600	26600	339
393	20250429	131000	810519775	26600	26600	26600	26600	658
394	20250429	130900	793016975	26600	26600	26600	26600	0
395	20250429	130800	793016975	26600	26600	26600	26600	0
396	20250429	130700	793016975	26600	26600	26600	26600	0
397	20250429	130600	793016975	26600	26550	26600	26550	1014
398	20250429	130500	766052975	26550	26550	26550	26550	0
399	20250429	130400	766052975	26550	26550	26550	26550	0
400	20250429	130300	766052975	26550	26550	26550	26550	1
401	20250429	130200	766026425	26500	26500	26500	26500	100
402	20250429	130100	763376425	26500	26500	26500	26500	46
403	20250429	130000	762157425	26550	26550	26550	26550	0
404	20250429	125900	762157425	26550	26550	26550	26550	0
405	20250429	125800	762157425	26550	26550	26550	26550	1
406	20250429	125700	762130875	26500	26500	26500	26500	45
407	20250429	125600	760938375	26550	26550	26550	26550	0
408	20250429	125500	760938375	26550	26500	26550	26500	4
409	20250429	125400	760832325	26500	26500	26500	26450	401
410	20250429	125300	750205925	26600	26600	26600	26600	0
411	20250429	125200	750205925	26600	26600	26600	26600	0
412	20250429	125100	750205925	26600	26600	26600	26600	0
413	20250429	125000	750205925	26600	26600	26600	26600	0
414	20250429	124900	750205925	26600	26600	26600	26600	0
415	20250429	124800	750205925	26600	26600	26600	26600	1
416	20250429	124700	750179325	26550	26550	26550	26550	0
417	20250429	124600	750179325	26550	26550	26550	26550	171
418	20250429	124500	745639275	26550	26550	26550	26550	0
419	20250429	124400	745639275	26550	26550	26550	26550	0
420	20250429	124300	745639275	26550	26550	26550	26550	50
421	20250429	124200	744311775	26600	26600	26600	26600	40
422	20250429	124100	743247775	26650	26650	26650	26650	431
423	20250429	124000	731761625	26650	26650	26650	26650	0
424	20250429	123900	731761625	26650	26650	26650	26650	0
425	20250429	123800	731761625	26650	26600	26650	26600	545
426	20250429	123700	717264425	26550	26550	26550	26550	30
427	20250429	123600	716467925	26550	26550	26550	26550	0
428	20250429	123500	716467925	26550	26550	26550	26550	101
429	20250429	123400	713786375	26550	26550	26550	26550	100
430	20250429	123300	711131375	26600	26600	26600	26600	0
431	20250429	123200	711131375	26600	26600	26600	26600	0
432	20250429	123100	711131375	26600	26600	26600	26600	0
433	20250429	123000	711131375	26600	26600	26600	26600	150
434	20250429	122900	707141375	26550	26550	26550	26550	0
435	20250429	122800	707141375	26550	26550	26550	26550	101
436	20250429	122700	704459825	26550	26600	26600	26550	2
437	20250429	122600	704406675	26550	26550	26550	26550	0
438	20250429	122500	704406675	26550	26550	26550	26550	100
439	20250429	122400	701751675	26600	26600	26600	26600	0
440	20250429	122300	701751675	26600	26600	26600	26600	0
441	20250429	122200	701751675	26600	26600	26600	26600	0
442	20250429	122100	701751675	26600	26600	26600	26600	0
443	20250429	122000	701751675	26600	26550	26600	26550	228
444	20250429	121900	695698225	26550	26550	26550	26550	15
445	20250429	121800	695299975	26600	26600	26600	26600	0
446	20250429	121700	695299975	26600	26600	26600	26600	0
447	20250429	121600	695299975	26600	26600	26600	26600	1
448	20250429	121500	695273375	26600	26600	26600	26600	0
449	20250429	121400	695273375	26600	26600	26600	26600	0
450	20250429	121300	695273375	26600	26600	26600	26600	0
451	20250429	121200	695273375	26600	26600	26600	26600	1
452	20250429	121100	695246775	26600	26600	26600	26600	0
453	20250429	121000	695246775	26600	26600	26600	26600	0
454	20250429	120900	695246775	26600	26600	26600	26600	0
455	20250429	120800	695246775	26600	26600	26600	26600	0
456	20250429	120700	695246775	26600	26600	26600	26600	0
457	20250429	120600	695246775	26600	26600	26600	26600	0
458	20250429	120500	695246775	26600	26600	26600	26600	0
459	20250429	120400	695246775	26600	26600	26600	26600	0
460	20250429	120300	695246775	26600	26600	26600	26600	341
461	20250429	120200	686176175	26600	26600	26600	26500	532
462	20250429	120100	672037825	26600	26600	26600	26600	20
463	20250429	120000	671505825	26600	26600	26600	26600	446
464	20250429	115900	659642225	26650	26650	26650	26650	0
465	20250429	115800	659642225	26650	26650	26650	26650	6
466	20250429	115700	659482325	26600	26600	26600	26600	0
467	20250429	115600	659482325	26600	26600	26600	26600	0
468	20250429	115500	659482325	26600	26600	26600	26600	0
469	20250429	115400	659482325	26600	26600	26600	26600	0
470	20250429	115300	659482325	26600	26600	26600	26600	0
471	20250429	115200	659482325	26600	26600	26600	26600	0
472	20250429	115100	659482325	26600	26600	26600	26600	0
473	20250429	115000	659482325	26600	26600	26600	26600	0
474	20250429	114900	659482325	26600	26600	26600	26600	0
475	20250429	114800	659482325	26600	26600	26600	26600	4
476	20250429	114700	659375925	26600	26600	26600	26600	50
477	20250429	114600	658045925	26650	26650	26650	26650	0
478	20250429	114500	658045925	26650	26650	26650	26650	0
479	20250429	114400	658045925	26650	26650	26650	26650	0
480	20250429	114300	658045925	26650	26650	26650	26650	0
481	20250429	114200	658045925	26650	26650	26650	26650	0
482	20250429	114100	658045925	26650	26650	26650	26650	0
483	20250429	114000	658045925	26650	26650	26650	26650	1
484	20250429	113900	658019275	26600	26600	26600	26600	40
485	20250429	113800	656955275	26650	26650	26650	26650	0
486	20250429	113700	656955275	26650	26650	26650	26650	0
487	20250429	113600	656955275	26650	26650	26650	26650	0
488	20250429	113500	656955275	26650	26625	26650	26600	365
489	20250429	113400	647228500	26700	26700	26700	26700	0
490	20250429	113300	647228500	26700	26700	26700	26700	0
491	20250429	113200	647228500	26700	26700	26700	26700	0
492	20250429	113100	647228500	26700	26700	26700	26700	0
493	20250429	113000	647228500	26700	26700	26700	26700	10
494	20250429	112900	646961500	26700	26700	26700	26700	0
495	20250429	112800	646961500	26700	26700	26700	26700	0
496	20250429	112700	646961500	26700	26700	26700	26700	0
497	20250429	112600	646961500	26700	26700	26700	26700	50
498	20250429	112500	645626500	26700	26700	26700	26700	0
499	20250429	112400	645626500	26700	26600	26700	26500	207
500	20250429	112300	640113250	26650	26650	26650	26650	188
501	20250429	112200	635103050	26550	26600	26600	26550	177
502	20250429	112100	630401300	26650	26650	26650	26650	0
503	20250429	112000	630401300	26650	26600	26650	26600	113
504	20250429	111900	627395250	26600	26600	26600	26600	90
505	20250429	111800	625001250	26700	26700	26700	26700	0
506	20250429	111700	625001250	26700	26700	26700	26700	0
507	20250429	111600	625001250	26700	26700	26700	26700	0
508	20250429	111500	625001250	26700	26700	26700	26700	51
509	20250429	111400	623639550	26750	26650	26750	26650	188
510	20250429	111300	618620000	26650	26600	26650	26600	103
511	20250429	111200	615878450	26600	26600	26600	26600	0
512	20250429	111100	615878450	26600	26550	26600	26550	166
513	20250429	111000	611463800	26550	26550	26550	26550	1
514	20250429	110900	611437250	26600	26600	26600	26600	0
515	20250429	110800	611437250	26600	26600	26600	26600	1
516	20250429	110700	611410650	26600	26550	26600	26550	82
517	20250429	110600	609229500	26500	26500	26500	26500	10
518	20250429	110500	608964500	26600	26600	26600	26600	0
519	20250429	110400	608964500	26600	26550	26600	26550	143
520	20250429	110300	605162250	26500	26500	26500	26500	0
521	20250429	110200	605162250	26500	26500	26500	26500	42
522	20250429	110100	604049250	26550	26550	26550	26550	0
523	20250429	110000	604049250	26550	26600	26600	26550	60
524	20250429	105900	602454300	26600	26600	26600	26600	0
525	20250429	105800	602454300	26600	26600	26600	26600	0
526	20250429	105700	602454300	26600	26600	26600	26600	3
527	20250429	105600	602374500	26600	26600	26600	26600	16
528	20250429	105500	601948900	26550	26550	26550	26550	0
529	20250429	105400	601948900	26550	26550	26550	26550	1
530	20250429	105300	601922350	26600	26600	26600	26600	0
531	20250429	105200	601922350	26600	26500	26600	26500	422
532	20250429	105100	590701600	26500	26500	26500	26500	0
533	20250429	105000	590701600	26500	26500	26500	26500	40
534	20250429	104900	589641600	26600	26600	26600	26600	0
535	20250429	104800	589641600	26600	26550	26600	26550	40
536	20250429	104700	588579550	26500	26500	26500	26500	0
537	20250429	104600	588579550	26500	26500	26500	26500	121
538	20250429	104500	585373050	26500	26500	26500	26500	0
539	20250429	104400	585373050	26500	26500	26500	26500	151
540	20250429	104300	581371550	26600	26600	26600	26600	10
541	20250429	104200	581105550	26600	26600	26600	26600	0
542	20250429	104100	581105550	26600	26600	26600	26600	10
543	20250429	104000	580839550	26600	26600	26600	26600	0
544	20250429	103900	580839550	26600	26600	26600	26600	0
545	20250429	103800	580839550	26600	26600	26600	26600	0
546	20250429	103700	580839550	26600	26600	26600	26600	0
547	20250429	103600	580839550	26600	26600	26600	26600	0
548	20250429	103500	580839550	26600	26600	26600	26550	162
549	20250429	103400	576533350	26700	26700	26700	26700	56
550	20250429	103300	575038150	26700	26650	26700	26650	3
551	20250429	103200	574958100	26700	26700	26700	26700	18
552	20250429	103100	574477500	26600	26600	26600	26600	1
553	20250429	103000	574450900	26700	26700	26700	26700	3
554	20250429	102900	574370800	26700	26700	26700	26700	0
555	20250429	102800	574370800	26700	26700	26700	26700	0
556	20250429	102700	574370800	26700	26700	26700	26700	0
557	20250429	102600	574370800	26700	26650	26700	26625	26
558	20250429	102500	573677775	26700	26700	26700	26700	1
559	20250429	102400	573651075	26600	26600	26600	26600	31
560	20250429	102300	572826475	26600	26600	26600	26600	1
561	20250429	102200	572799875	26500	26500	26500	26500	0
562	20250429	102100	572799875	26500	26500	26500	26500	0
563	20250429	102000	572799875	26500	26550	26550	26500	2
564	20250429	101900	572746825	26650	26600	26700	26500	464
565	20250429	101800	560431775	26650	26650	26650	26650	2
566	20250429	101700	560378475	26800	26800	26800	26800	1
567	20250429	101600	560351675	26700	26700	26700	26700	0
568	20250429	101500	560351675	26700	26700	26700	26700	20
569	20250429	101400	559817675	26850	26750	26850	26750	435
570	20250429	101300	548168875	26700	26650	26700	26650	4
571	20250429	101200	548062175	26700	26650	26750	26650	602
572	20250429	101100	531990525	26650	26450	26650	26450	500
573	20250429	101000	518688625	26450	26450	26450	26450	0
574	20250429	100900	518688625	26450	26300	26450	26300	132
575	20250429	100800	515203875	26350	26350	26400	26350	9
576	20250429	100700	514966625	26350	26350	26350	26350	61
577	20250429	100600	513359275	26350	26100	26350	26100	572
578	20250429	100500	498344925	26000	26050	26050	26000	43
579	20250429	100400	497225275	26050	26050	26050	26050	0
580	20250429	100300	497225275	26050	26000	26050	26000	4
581	20250429	100200	497121225	25950	25950	25950	25950	0
582	20250429	100100	497121225	25950	25950	25950	25950	1
583	20250429	100000	497095275	26000	26000	26000	26000	1
584	20250429	095900	497069275	25900	25900	25900	25900	1
585	20250429	095800	497043375	26000	26000	26000	26000	4
586	20250429	095700	496939375	26000	26000	26000	25850	570
587	20250429	095600	482152625	26000	26000	26000	26000	1
588	20250429	095500	482126625	26000	26000	26000	26000	0
589	20250429	095400	482126625	26000	26000	26000	26000	16
590	20250429	095300	481710625	26000	26000	26000	26000	0
591	20250429	095200	481710625	26000	26000	26000	26000	14
592	20250429	095100	481346625	25950	25950	25950	25950	0
593	20250429	095000	481346625	25950	25850	25950	25850	54
594	20250429	094900	479946625	25900	25900	25900	25900	2
595	20250429	094800	479894825	26000	26000	26000	26000	107
596	20250429	094700	477112825	26050	26050	26050	26050	0
597	20250429	094600	477112825	26050	26050	26050	26050	166
598	20250429	094500	472788525	26150	26150	26150	26150	11
599	20250429	094400	472500875	26100	26200	26200	26100	246
600	20250429	094300	466078775	26200	26150	26200	26150	5
601	20250429	094200	465947875	26200	26150	26200	26150	61
602	20250429	094100	464352675	26150	26150	26150	26150	30
603	20250429	094000	463568175	26200	26200	26200	26200	49
604	20250429	093900	462284375	26200	26150	26200	26150	2
605	20250429	093800	462232025	26100	26250	26250	26000	1063
606	20250429	093700	434443975	26150	26150	26150	26150	1687
607	20250429	093600	390328925	26150	26250	26250	26150	413
608	20250429	093500	379521625	26300	26300	26300	26300	1
609	20250429	093400	379495325	26250	25800	26250	25800	776
610	20250429	093300	359253775	25800	25800	25800	25800	2
611	20250429	093200	359202175	25700	25700	25700	25700	0
612	20250429	093100	359202175	25700	25850	25850	25700	30
613	20250429	093000	358429675	25850	25800	25850	25800	20
614	20250429	092900	357912725	25850	25850	25850	25850	18
615	20250429	092800	357447425	25850	25850	25850	25850	0
616	20250429	092700	357447425	25850	25850	25850	25800	98
617	20250429	092600	354914225	25750	25850	25850	25750	226
618	20250429	092500	349083475	25850	25750	25850	25750	3
619	20250429	092400	349006025	25850	25800	25850	25800	26
620	20250429	092300	348334475	25850	25800	26100	25800	336
621	20250429	092200	339649425	25700	25700	25900	25700	409
622	20250429	092100	329112375	25600	25600	25700	25600	440
623	20250429	092000	317834675	25600	25500	25600	25500	571
624	20250429	091900	303235225	25350	25400	25550	25350	321
625	20250429	091800	295064475	25400	25350	25400	25350	116
626	20250429	091700	292122375	25300	25250	25300	25250	111
627	20250429	091600	289314575	25250	25100	25250	25100	1862
628	20250429	091500	242457525	25200	25250	25300	25150	779
629	20250429	091400	222833500	25300	25300	25300	25250	167
630	20250429	091300	218613750	25300	25500	25500	25300	908
631	20250429	091200	195568600	25500	25600	25600	25450	2408
632	20250429	091100	134153050	25600	25800	25800	25600	476
633	20250429	091000	121922500	25900	25850	25900	25800	15
634	20250429	090900	121535150	25850	25700	25850	25700	395
635	20250429	090800	111367350	25700	25750	25750	25700	373
636	20250429	090700	101767350	25750	25700	25800	25500	519
637	20250429	090600	88522800	25800	26150	26150	25800	2014
638	20250429	090500	36476450	26200	26100	26200	25950	170
639	20250429	090400	32046500	26100	26150	26150	26000	554
640	20250429	090300	17625600	26200	26300	26300	26200	164
641	20250429	090200	13321850	26400	26500	26500	26400	140
642	20250429	090100	9618750	26800	26800	26800	26800	1
643	20250429	090000	9591950	26000	26700	26750	26000	364