KissMeData/073490/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	195000	980994800	25650	25650	25650	25650	478
3	20240425	194900	980994800	25650	25650	25650	25650	0
4	20240425	194800	980994800	25650	25650	25650	25650	0
5	20240425	194700	980994800	25650	25650	25650	25650	0
6	20240425	194600	980994800	25650	25650	25650	25650	0
7	20240425	194500	980994800	25650	25650	25650	25650	0
8	20240425	194400	980994800	25650	25650	25650	25650	0
9	20240425	194300	980994800	25650	25650	25650	25650	0
10	20240425	194200	980994800	25650	25650	25650	25650	0
11	20240425	194100	980994800	25650	25650	25650	25650	0
12	20240425	194000	980994800	25650	25650	25650	25650	0
13	20240425	193900	980994800	25650	25650	25650	25650	0
14	20240425	193800	980994800	25650	25650	25650	25650	0
15	20240425	193700	980994800	25650	25650	25650	25650	0
16	20240425	193600	980994800	25650	25650	25650	25650	0
17	20240425	193500	980994800	25650	25650	25650	25650	0
18	20240425	193400	980994800	25650	25650	25650	25650	0
19	20240425	193300	980994800	25650	25650	25650	25650	0
20	20240425	193200	980994800	25650	25650	25650	25650	0
21	20240425	193100	980994800	25650	25650	25650	25650	0
22	20240425	193000	980994800	25650	25650	25650	25650	0
23	20240425	192900	980994800	25650	25650	25650	25650	0
24	20240425	192800	980994800	25650	25650	25650	25650	0
25	20240425	192700	980994800	25650	25650	25650	25650	0
26	20240425	192600	980994800	25650	25650	25650	25650	0
27	20240425	192500	980994800	25650	25650	25650	25650	0
28	20240425	192400	980994800	25650	25650	25650	25650	0
29	20240425	192300	980994800	25650	25650	25650	25650	0
30	20240425	192200	980994800	25650	25650	25650	25650	0
31	20240425	192100	980994800	25650	25650	25650	25650	0
32	20240425	192000	980994800	25650	25650	25650	25650	478
33	20240425	191900	980994800	25650	25650	25650	25650	0
34	20240425	191800	980994800	25650	25650	25650	25650	0
35	20240425	191700	980994800	25650	25650	25650	25650	0
36	20240425	191600	980994800	25650	25650	25650	25650	0
37	20240425	191500	980994800	25650	25650	25650	25650	0
38	20240425	191400	980994800	25650	25650	25650	25650	0
39	20240425	191300	980994800	25650	25650	25650	25650	0
40	20240425	191200	980994800	25650	25650	25650	25650	0
41	20240425	191100	980994800	25650	25650	25650	25650	0
42	20240425	191000	980994800	25650	25650	25650	25650	0
43	20240425	190900	980994800	25650	25650	25650	25650	0
44	20240425	190800	980994800	25650	25650	25650	25650	0
45	20240425	190700	980994800	25650	25650	25650	25650	0
46	20240425	190600	980994800	25650	25650	25650	25650	0
47	20240425	190500	980994800	25650	25650	25650	25650	0
48	20240425	190400	980994800	25650	25650	25650	25650	0
49	20240425	190300	980994800	25650	25650	25650	25650	0
50	20240425	190200	980994800	25650	25650	25650	25650	0
51	20240425	190100	980994800	25650	25650	25650	25650	0
52	20240425	190000	980994800	25650	25650	25650	25650	0
53	20240425	185900	980994800	25650	25650	25650	25650	0
54	20240425	185800	980994800	25650	25650	25650	25650	0
55	20240425	185700	980994800	25650	25650	25650	25650	0
56	20240425	185600	980994800	25650	25650	25650	25650	0
57	20240425	185500	980994800	25650	25650	25650	25650	0
58	20240425	185400	980994800	25650	25650	25650	25650	0
59	20240425	185300	980994800	25650	25650	25650	25650	0
60	20240425	185200	980994800	25650	25650	25650	25650	0
61	20240425	185100	980994800	25650	25650	25650	25650	0
62	20240425	185000	980994800	25650	25650	25650	25650	478
63	20240425	184900	980994800	25650	25650	25650	25650	0
64	20240425	184800	980994800	25650	25650	25650	25650	0
65	20240425	184700	980994800	25650	25650	25650	25650	0
66	20240425	184600	980994800	25650	25650	25650	25650	0
67	20240425	184500	980994800	25650	25650	25650	25650	0
68	20240425	184400	980994800	25650	25650	25650	25650	0
69	20240425	184300	980994800	25650	25650	25650	25650	0
70	20240425	184200	980994800	25650	25650	25650	25650	0
71	20240425	184100	980994800	25650	25650	25650	25650	0
72	20240425	184000	980994800	25650	25650	25650	25650	0
73	20240425	183900	980994800	25650	25650	25650	25650	0
74	20240425	183800	980994800	25650	25650	25650	25650	0
75	20240425	183700	980994800	25650	25650	25650	25650	0
76	20240425	183600	980994800	25650	25650	25650	25650	0
77	20240425	183500	980994800	25650	25650	25650	25650	0
78	20240425	183400	980994800	25650	25650	25650	25650	0
79	20240425	183300	980994800	25650	25650	25650	25650	0
80	20240425	183200	980994800	25650	25650	25650	25650	0
81	20240425	183100	980994800	25650	25650	25650	25650	0
82	20240425	183000	980994800	25650	25650	25650	25650	0
83	20240425	182900	980994800	25650	25650	25650	25650	0
84	20240425	182800	980994800	25650	25650	25650	25650	0
85	20240425	182700	980994800	25650	25650	25650	25650	0
86	20240425	182600	980994800	25650	25650	25650	25650	0
87	20240425	182500	980994800	25650	25650	25650	25650	0
88	20240425	182400	980994800	25650	25650	25650	25650	0
89	20240425	182300	980994800	25650	25650	25650	25650	0
90	20240425	182200	980994800	25650	25650	25650	25650	0
91	20240425	182100	980994800	25650	25650	25650	25650	0
92	20240425	182000	980994800	25650	25650	25650	25650	478
93	20240425	181900	980994800	25650	25650	25650	25650	0
94	20240425	181800	980994800	25650	25650	25650	25650	0
95	20240425	181700	980994800	25650	25650	25650	25650	0
96	20240425	181600	980994800	25650	25650	25650	25650	0
97	20240425	181500	980994800	25650	25650	25650	25650	0
98	20240425	181400	980994800	25650	25650	25650	25650	0
99	20240425	181300	980994800	25650	25650	25650	25650	0
100	20240425	181200	980994800	25650	25650	25650	25650	0
101	20240425	181100	980994800	25650	25650	25650	25650	0
102	20240425	181000	980994800	25650	25650	25650	25650	0
103	20240425	180900	980994800	25650	25650	25650	25650	0
104	20240425	180800	980994800	25650	25650	25650	25650	0
105	20240425	180700	980994800	25650	25650	25650	25650	0
106	20240425	180600	980994800	25650	25650	25650	25650	0
107	20240425	180500	980994800	25650	25650	25650	25650	0
108	20240425	180400	980994800	25650	25650	25650	25650	0
109	20240425	180300	980994800	25650	25650	25650	25650	0
110	20240425	180200	980994800	25650	25650	25650	25650	0
111	20240425	180100	980994800	25650	25650	25650	25650	0
112	20240425	180000	980994800	25650	25650	25650	25650	0
113	20240425	175900	980994800	25650	25650	25650	25650	0
114	20240425	175800	980994800	25650	25650	25650	25650	0
115	20240425	175700	980994800	25650	25650	25650	25650	0
116	20240425	175600	980994800	25650	25650	25650	25650	0
117	20240425	175500	980994800	25650	25650	25650	25650	0
118	20240425	175400	980994800	25650	25650	25650	25650	0
119	20240425	175300	980994800	25650	25650	25650	25650	0
120	20240425	175200	980994800	25650	25650	25650	25650	0
121	20240425	175100	980994800	25650	25650	25650	25650	0
122	20240425	175000	980994800	25650	25650	25650	25650	478
123	20240425	174900	980994800	25650	25650	25650	25650	0
124	20240425	174800	980994800	25650	25650	25650	25650	0
125	20240425	174700	980994800	25650	25650	25650	25650	0
126	20240425	174600	980994800	25650	25650	25650	25650	0
127	20240425	174500	980994800	25650	25650	25650	25650	0
128	20240425	174400	980994800	25650	25650	25650	25650	0
129	20240425	174300	980994800	25650	25650	25650	25650	0
130	20240425	174200	980994800	25650	25650	25650	25650	0
131	20240425	174100	980994800	25650	25650	25650	25650	0
132	20240425	174000	980994800	25650	25650	25650	25650	0
133	20240425	173900	980994800	25650	25650	25650	25650	0
134	20240425	173800	980994800	25650	25650	25650	25650	0
135	20240425	173700	980994800	25650	25650	25650	25650	0
136	20240425	173600	980994800	25650	25650	25650	25650	0
137	20240425	173500	980994800	25650	25650	25650	25650	0
138	20240425	173400	980994800	25650	25650	25650	25650	0
139	20240425	173300	980994800	25650	25650	25650	25650	0
140	20240425	173200	980994800	25650	25650	25650	25650	0
141	20240425	173100	980994800	25650	25650	25650	25650	0
142	20240425	173000	980994800	25650	25650	25650	25650	0
143	20240425	172900	980994800	25650	25650	25650	25650	0
144	20240425	172800	980994800	25650	25650	25650	25650	0
145	20240425	172700	980994800	25650	25650	25650	25650	0
146	20240425	172600	980994800	25650	25650	25650	25650	0
147	20240425	172500	980994800	25650	25650	25650	25650	0
148	20240425	172400	980994800	25650	25650	25650	25650	0
149	20240425	172300	980994800	25650	25650	25650	25650	0
150	20240425	172200	980994800	25650	25650	25650	25650	0
151	20240425	172100	980994800	25650	25650	25650	25650	0
152	20240425	172000	980994800	25650	25650	25650	25650	478
153	20240425	171900	980994800	25650	25650	25650	25650	0
154	20240425	171800	980994800	25650	25650	25650	25650	0
155	20240425	171700	980994800	25650	25650	25650	25650	0
156	20240425	171600	980994800	25650	25650	25650	25650	0
157	20240425	171500	980994800	25650	25650	25650	25650	0
158	20240425	171400	980994800	25650	25650	25650	25650	0
159	20240425	171300	980994800	25650	25650	25650	25650	0
160	20240425	171200	980994800	25650	25650	25650	25650	0
161	20240425	171100	980994800	25650	25650	25650	25650	0
162	20240425	171000	980994800	25650	25650	25650	25650	0
163	20240425	170900	980994800	25650	25650	25650	25650	0
164	20240425	170800	980994800	25650	25650	25650	25650	0
165	20240425	170700	980994800	25650	25650	25650	25650	0
166	20240425	170600	980994800	25650	25650	25650	25650	0
167	20240425	170500	980994800	25650	25650	25650	25650	0
168	20240425	170400	980994800	25650	25650	25650	25650	0
169	20240425	170300	980994800	25650	25650	25650	25650	0
170	20240425	170200	980994800	25650	25650	25650	25650	0
171	20240425	170100	980994800	25650	25650	25650	25650	0
172	20240425	170000	980994800	25650	25650	25650	25650	0
173	20240425	165900	980994800	25650	25650	25650	25650	0
174	20240425	165800	980994800	25650	25650	25650	25650	0
175	20240425	165700	980994800	25650	25650	25650	25650	0
176	20240425	165600	980994800	25650	25650	25650	25650	0
177	20240425	165500	980994800	25650	25650	25650	25650	0
178	20240425	165400	980994800	25650	25650	25650	25650	0
179	20240425	165300	980994800	25650	25650	25650	25650	0
180	20240425	165200	980994800	25650	25650	25650	25650	0
181	20240425	165100	980994800	25650	25650	25650	25650	0
182	20240425	165000	980994800	25650	25650	25650	25650	478
183	20240425	164900	980994800	25650	25650	25650	25650	0
184	20240425	164800	980994800	25650	25650	25650	25650	0
185	20240425	164700	980994800	25650	25650	25650	25650	0
186	20240425	164600	980994800	25650	25650	25650	25650	0
187	20240425	164500	980994800	25650	25650	25650	25650	0
188	20240425	164400	980994800	25650	25650	25650	25650	0
189	20240425	164300	980994800	25650	25650	25650	25650	0
190	20240425	164200	980994800	25650	25650	25650	25650	0
191	20240425	164100	980994800	25650	25650	25650	25650	0
192	20240425	164000	980994800	25650	25650	25650	25650	0
193	20240425	163900	980994800	25650	25650	25650	25650	0
194	20240425	163800	980994800	25650	25650	25650	25650	0
195	20240425	163700	980994800	25650	25650	25650	25650	0
196	20240425	163600	980994800	25650	25650	25650	25650	0
197	20240425	163500	980994800	25650	25650	25650	25650	0
198	20240425	163400	980994800	25650	25650	25650	25650	0
199	20240425	163300	980994800	25650	25650	25650	25650	0
200	20240425	163200	980994800	25650	25650	25650	25650	0
201	20240425	163100	980994800	25650	25650	25650	25650	0
202	20240425	163000	980994800	25650	25650	25650	25650	0
203	20240425	162900	980994800	25650	25650	25650	25650	0
204	20240425	162800	980994800	25650	25650	25650	25650	0
205	20240425	162700	980994800	25650	25650	25650	25650	0
206	20240425	162600	980994800	25650	25650	25650	25650	0
207	20240425	162500	980994800	25650	25650	25650	25650	0
208	20240425	162400	980994800	25650	25650	25650	25650	0
209	20240425	162300	980994800	25650	25650	25650	25650	0
210	20240425	162200	980994800	25650	25650	25650	25650	0
211	20240425	162100	980994800	25650	25650	25650	25650	0
212	20240425	162000	980994800	25650	25650	25650	25650	478
213	20240425	161900	980994800	25650	25650	25650	25650	0
214	20240425	161800	980994800	25650	25650	25650	25650	0
215	20240425	161700	980994800	25650	25650	25650	25650	0
216	20240425	161600	980994800	25650	25650	25650	25650	0
217	20240425	161500	980994800	25650	25650	25650	25650	0
218	20240425	161400	980994800	25650	25650	25650	25650	0
219	20240425	161300	980994800	25650	25650	25650	25650	0
220	20240425	161200	980994800	25650	25650	25650	25650	0
221	20240425	161100	980994800	25650	25650	25650	25650	0
222	20240425	161000	980994800	25650	25650	25650	25650	0
223	20240425	160900	980994800	25650	25650	25650	25650	0
224	20240425	160800	980994800	25650	25650	25650	25650	0
225	20240425	160700	980994800	25650	25650	25650	25650	0
226	20240425	160600	980994800	25650	25650	25650	25650	0
227	20240425	160500	980994800	25650	25650	25650	25650	0
228	20240425	160400	980994800	25650	25650	25650	25650	0
229	20240425	160300	980994800	25650	25650	25650	25650	0
230	20240425	160200	980994800	25650	25650	25650	25650	0
231	20240425	160100	980994800	25650	25650	25650	25650	0
232	20240425	160000	980994800	25650	25650	25650	25650	0
233	20240425	155900	980994800	25650	25650	25650	25650	0
234	20240425	155800	980994800	25650	25650	25650	25650	0
235	20240425	155700	980994800	25650	25650	25650	25650	0
236	20240425	155600	980994800	25650	25650	25650	25650	0
237	20240425	155500	980994800	25650	25650	25650	25650	0
238	20240425	155400	980994800	25650	25650	25650	25650	0
239	20240425	155300	980994800	25650	25650	25650	25650	0
240	20240425	155200	980994800	25650	25650	25650	25650	0
241	20240425	155100	980994800	25650	25650	25650	25650	0
242	20240425	155000	980994800	25650	25650	25650	25650	478
243	20240425	154900	980994800	25650	25650	25650	25650	0
244	20240425	154800	980994800	25650	25650	25650	25650	0
245	20240425	154700	980994800	25650	25650	25650	25650	0
246	20240425	154600	980994800	25650	25650	25650	25650	0
247	20240425	154500	980994800	25650	25650	25650	25650	0
248	20240425	154400	980994800	25650	25650	25650	25650	0
249	20240425	154300	980994800	25650	25650	25650	25650	0
250	20240425	154200	980994800	25650	25650	25650	25650	0
251	20240425	154100	980994800	25650	25650	25650	25650	0
252	20240425	154000	980994800	25650	25650	25650	25650	0
253	20240425	153900	980994800	25650	25650	25650	25650	0
254	20240425	153800	980994800	25650	25650	25650	25650	0
255	20240425	153700	980994800	25650	25650	25650	25650	0
256	20240425	153600	980994800	25650	25650	25650	25650	0
257	20240425	153500	980994800	25650	25650	25650	25650	0
258	20240425	153400	980994800	25650	25650	25650	25650	0
259	20240425	153300	980994800	25650	25650	25650	25650	0
260	20240425	153200	980994800	25650	25650	25650	25650	0
261	20240425	153100	980994800	25650	25650	25650	25650	0
262	20240425	153000	980994800	25650	25650	25650	25650	478
263	20240425	152900	968734100	25600	25600	25600	25600	0
264	20240425	152800	968734100	25600	25600	25600	25600	0
265	20240425	152700	968734100	25600	25600	25600	25600	0
266	20240425	152600	968734100	25600	25600	25600	25600	0
267	20240425	152500	968734100	25600	25600	25600	25600	0
268	20240425	152400	968734100	25600	25600	25600	25600	0
269	20240425	152300	968734100	25600	25600	25600	25600	0
270	20240425	152200	968734100	25600	25600	25600	25600	0
271	20240425	152100	968734100	25600	25600	25600	25600	0
272	20240425	152000	968734100	25600	25600	25600	25600	0
273	20240425	151900	968734100	25600	25650	25650	25600	110
274	20240425	151800	965916200	25600	25650	25650	25600	153
275	20240425	151700	961998250	25700	25700	25700	25700	46
276	20240425	151600	960816050	25650	25650	25650	25650	70
277	20240425	151500	959020550	25700	25600	25700	25600	28
278	20240425	151400	958301050	25650	25650	25650	25600	1203
279	20240425	151300	927444200	25650	25650	25650	25650	0
280	20240425	151200	927444200	25650	25650	25650	25650	18
281	20240425	151100	926982500	25650	25650	25650	25650	0
282	20240425	151000	926982500	25650	25650	25650	25650	37
283	20240425	150900	926033450	25650	25650	25650	25650	0
284	20240425	150800	926033450	25650	25650	25650	25650	0
285	20240425	150700	926033450	25650	25650	25700	25650	195
286	20240425	150600	921031650	25650	25650	25650	25650	10
287	20240425	150500	920775150	25650	25650	25700	25650	1221
288	20240425	150400	889422950	25650	25650	25650	25650	10
289	20240425	150300	889166450	25600	25600	25600	25600	3
290	20240425	150200	889089650	25600	25600	25600	25600	11
291	20240425	150100	888808050	25600	25600	25600	25600	47
292	20240425	150000	887604850	25600	25600	25600	25600	576
293	20240425	145900	872859250	25600	25600	25600	25600	1
294	20240425	145800	872833650	25600	25600	25600	25600	0
295	20240425	145700	872833650	25600	25600	25600	25550	29
296	20240425	145600	872091350	25600	25600	25600	25600	12
297	20240425	145500	871784150	25600	25600	25600	25600	2
298	20240425	145400	871732950	25550	25550	25650	25550	59
299	20240425	145300	870225400	25550	25550	25550	25550	0
300	20240425	145200	870225400	25550	25650	25650	25550	45
301	20240425	145100	869074050	25550	25550	25550	25550	172
302	20240425	145000	864679450	25600	25600	25600	25600	902
303	20240425	144900	841588250	25600	25600	25600	25600	150
304	20240425	144800	837748250	25550	25550	25550	25550	0
305	20240425	144700	837748250	25550	25550	25550	25550	34
306	20240425	144600	836879550	25600	25600	25600	25600	338
307	20240425	144500	828226750	25600	25600	25600	25600	8
308	20240425	144400	828021950	25600	25600	25600	25600	329
309	20240425	144300	819599550	25600	25600	25600	25600	203
310	20240425	144200	814402750	25600	25600	25600	25600	144
311	20240425	144100	810716350	25650	25650	25650	25650	0
312	20240425	144000	810716350	25650	25600	25650	25600	4
313	20240425	143900	810613850	25600	25600	25600	25600	31
314	20240425	143800	809820250	25600	25600	25600	25600	202
315	20240425	143700	804649050	25600	25600	25600	25600	32
316	20240425	143600	803829850	25600	25600	25600	25600	0
317	20240425	143500	803829850	25600	25600	25600	25600	86
318	20240425	143400	801628250	25600	25600	25600	25600	47
319	20240425	143300	800425050	25650	25600	25650	25600	6
320	20240425	143200	800271400	25600	25600	25600	25600	27
321	20240425	143100	799580200	25600	25600	25600	25600	0
322	20240425	143000	799580200	25600	25600	25600	25600	6
323	20240425	142900	799426600	25600	25600	25600	25600	129
324	20240425	142800	796124200	25600	25600	25600	25600	2
325	20240425	142700	796073000	25600	25600	25600	25600	27
326	20240425	142600	795381800	25600	25600	25600	25600	0
327	20240425	142500	795381800	25600	25600	25600	25600	2
328	20240425	142400	795330600	25600	25600	25600	25600	27
329	20240425	142300	794639400	25600	25600	25600	25600	2
330	20240425	142200	794588200	25600	25600	25600	25600	27
331	20240425	142100	793897000	25600	25600	25600	25600	0
332	20240425	142000	793897000	25600	25650	25650	25600	12
333	20240425	141900	793589300	25600	25600	25600	25600	167
334	20240425	141800	789314100	25600	25600	25600	25600	4
335	20240425	141700	789211700	25600	25600	25600	25600	26
336	20240425	141600	788546100	25550	25550	25550	25550	2
337	20240425	141500	788495000	25550	25550	25550	25550	0
338	20240425	141400	788495000	25550	25550	25550	25550	27
339	20240425	141300	787805150	25550	25550	25550	25550	2
340	20240425	141200	787754050	25550	25550	25550	25550	27
341	20240425	141100	787064200	25550	25550	25550	25550	2
342	20240425	141000	787013100	25550	25550	25550	25550	1
343	20240425	140900	786987550	25550	25600	25600	25550	218
344	20240425	140800	781412700	25600	25600	25600	25600	5
345	20240425	140700	781284700	25600	25600	25600	25600	27
346	20240425	140600	780593500	25600	25600	25600	25600	4
347	20240425	140500	780491100	25700	25700	25700	25700	0
348	20240425	140400	780491100	25700	25600	25700	25600	129
349	20240425	140300	777188500	25750	25600	25750	25600	7
350	20240425	140200	777008850	25600	25600	25600	25600	66
351	20240425	140100	775319250	25600	25600	25600	25600	3
352	20240425	140000	775242450	25650	25650	25650	25650	76
353	20240425	135900	773293050	25600	25600	25600	25600	29
354	20240425	135800	772550650	25650	25650	25650	25650	8
355	20240425	135700	772345450	25650	25650	25650	25650	15
356	20240425	135600	771960700	25650	25650	25650	25650	2
357	20240425	135500	771909400	25650	25650	25650	25650	25
358	20240425	135400	771268150	25650	25650	25650	25650	29
359	20240425	135300	770524300	25650	25650	25650	25650	0
360	20240425	135200	770524300	25650	25650	25650	25650	0
361	20240425	135100	770524300	25650	25650	25700	25650	114
362	20240425	135000	767599100	25700	25650	25700	25650	3
363	20240425	134900	767522100	25650	25700	25700	25650	28
364	20240425	134800	766803850	25700	25700	25700	25700	0
365	20240425	134700	766803850	25700	25700	25700	25700	44
366	20240425	134600	765673050	25650	25700	25700	25650	68
367	20240425	134500	763926900	25650	25650	25650	25650	0
368	20240425	134400	763926900	25650	25650	25650	25650	29
369	20240425	134300	763183050	25650	25650	25650	25650	0
370	20240425	134200	763183050	25650	25650	25650	25650	1
371	20240425	134100	763157400	25650	25650	25650	25650	29
372	20240425	134000	762413550	25650	25650	25650	25650	0
373	20240425	133900	762413550	25650	25650	25650	25650	29
374	20240425	133800	761669700	25650	25650	25650	25650	4
375	20240425	133700	761567100	25650	25650	25650	25650	3
376	20240425	133600	761490150	25650	25700	25700	25650	123
377	20240425	133500	758330400	25700	25700	25700	25700	35
378	20240425	133400	757430900	25650	25650	25700	25650	548
379	20240425	133300	743351600	25600	25600	25600	25600	0
380	20240425	133200	743351600	25600	25600	25600	25600	3
381	20240425	133100	743274800	25600	25600	25600	25600	27
382	20240425	133000	742583600	25600	25600	25600	25600	0
383	20240425	132900	742583600	25600	25600	25600	25600	64
384	20240425	132800	740945200	25700	25700	25700	25700	11
385	20240425	132700	740662500	25600	25600	25600	25600	2
386	20240425	132600	740611300	25600	25600	25600	25600	27
387	20240425	132500	739920100	25700	25650	25700	25600	33
388	20240425	132400	739072600	25600	25600	25600	25600	30
389	20240425	132300	738304600	25650	25650	25650	25650	10
390	20240425	132200	738048100	25600	25600	25600	25600	2
391	20240425	132100	737996900	25600	25600	25600	25600	27
392	20240425	132000	737305700	25550	25550	25550	25550	0
393	20240425	131900	737305700	25550	25550	25550	25550	29
394	20240425	131800	736564750	25600	25600	25600	25600	10
395	20240425	131700	736308750	25550	25550	25550	25550	2
396	20240425	131600	736257650	25550	25600	25600	25550	47
397	20240425	131500	735055800	25600	25600	25600	25600	502
398	20240425	131400	722204600	25600	25600	25600	25600	131
399	20240425	131300	718851000	25650	25650	25650	25650	1
400	20240425	131200	718825350	25600	25600	25600	25600	2
401	20240425	131100	718774150	25650	25700	25700	25650	80
402	20240425	131000	716719500	25650	25600	25650	25600	9
403	20240425	130900	716488800	25600	25600	25600	25600	27
404	20240425	130800	715797600	25700	25700	25700	25700	9
405	20240425	130700	715566300	25600	25600	25600	25600	2
406	20240425	130600	715515100	25600	25650	25650	25600	36
407	20240425	130500	714593450	25600	25600	25600	25600	2
408	20240425	130400	714542250	25600	25600	25600	25600	27
409	20240425	130300	713851050	25600	25600	25600	25600	0
410	20240425	130200	713851050	25600	25600	25600	25600	2
411	20240425	130100	713799850	25700	25600	25700	25600	28
412	20240425	130000	713082950	25600	25600	25600	25600	2
413	20240425	125900	713031750	25600	25600	25600	25600	27
414	20240425	125800	712340550	25700	25600	25700	25600	8
415	20240425	125700	712135350	25600	25600	25600	25600	0
416	20240425	125600	712135350	25600	25600	25600	25600	27
417	20240425	125500	711444150	25650	25650	25650	25650	2
418	20240425	125400	711392850	25650	25650	25650	25650	29
419	20240425	125300	710649000	25650	25650	25650	25650	2
420	20240425	125200	710597700	25650	25650	25650	25650	497
421	20240425	125100	697849650	25600	25600	25600	25600	27
422	20240425	125000	697158450	25600	25600	25600	25600	2
423	20240425	124900	697107250	25600	25600	25600	25600	27
424	20240425	124800	696416050	25650	25650	25650	25650	572
425	20240425	124700	681744250	25650	25650	25650	25650	2
426	20240425	124600	681692950	25650	25650	25650	25650	27
427	20240425	124500	681000400	25650	25650	25650	25650	3
428	20240425	124400	680923450	25700	25650	25700	25650	58
429	20240425	124300	679433550	25650	25650	25700	25650	49
430	20240425	124200	678176200	25650	25650	25650	25650	0
431	20240425	124100	678176200	25650	25650	25650	25650	27
432	20240425	124000	677483650	25650	25650	25650	25650	2
433	20240425	123900	677432350	25650	25650	25650	25650	25
434	20240425	123800	676791100	25650	25700	25700	25650	30
435	20240425	123700	676021550	25700	25700	25700	25700	25
436	20240425	123600	675379050	25700	25650	25700	25650	32
437	20240425	123500	674556750	25700	25700	25700	25700	0
438	20240425	123400	674556750	25700	25700	25700	25700	5
439	20240425	123300	674428250	25700	25650	25700	25650	68
440	20240425	123200	672680750	25650	25650	25650	25650	0
441	20240425	123100	672680750	25650	25650	25650	25650	30
442	20240425	123000	671911250	25650	25650	25650	25650	8
443	20240425	122900	671706050	25650	25650	25650	25650	5
444	20240425	122800	671577800	25650	25650	25650	25650	29
445	20240425	122700	670833950	25650	25650	25650	25650	1
446	20240425	122600	670808300	25650	25650	25650	25650	29
447	20240425	122500	670064450	25650	25650	25650	25650	46
448	20240425	122400	668884550	25650	25600	25650	25600	45
449	20240425	122300	667730400	25600	25650	25650	25600	3
450	20240425	122200	667653550	25600	25600	25600	25600	0
451	20240425	122100	667653550	25600	25600	25600	25600	29
452	20240425	122000	666911150	25600	25600	25600	25600	0
453	20240425	121900	666911150	25600	25600	25600	25600	0
454	20240425	121800	666911150	25600	25600	25600	25600	81
455	20240425	121700	664837550	25600	25600	25600	25600	0
456	20240425	121600	664837550	25600	25600	25600	25600	29
457	20240425	121500	664095150	25600	25600	25600	25600	0
458	20240425	121400	664095150	25600	25600	25600	25600	2
459	20240425	121300	664043950	25600	25600	25600	25600	27
460	20240425	121200	663352750	25650	25650	25650	25650	2
461	20240425	121100	663301450	25650	25600	25650	25600	45
462	20240425	121000	662148550	25650	25650	25650	25650	11
463	20240425	120900	661866400	25650	25600	25650	25600	3
464	20240425	120800	661789550	25650	25650	25650	25650	2
465	20240425	120700	661738250	25650	25650	25650	25650	0
466	20240425	120600	661738250	25650	25650	25650	25650	32
467	20240425	120500	660917450	25650	25650	25650	25650	0
468	20240425	120400	660917450	25650	25650	25650	25650	3
469	20240425	120300	660840500	25650	25650	25650	25650	43
470	20240425	120200	659737550	25650	25650	25650	25650	8
471	20240425	120100	659532350	25600	25600	25600	25600	29
472	20240425	120000	658789950	25600	25600	25600	25600	0
473	20240425	115900	658789950	25600	25600	25600	25600	2
474	20240425	115800	658738750	25600	25600	25600	25600	66
475	20240425	115700	657049150	25600	25600	25600	25600	2
476	20240425	115600	656997950	25650	25650	25650	25650	18
477	20240425	115500	656536250	25650	25650	25650	25650	1
478	20240425	115400	656510600	25650	25650	25650	25650	2
479	20240425	115300	656459300	25650	25700	25700	25650	37
480	20240425	115200	655509750	25700	25700	25700	25700	17
481	20240425	115100	655072850	25700	25650	25700	25650	119
482	20240425	115000	652015900	25700	25700	25700	25700	3
483	20240425	114900	651938800	25700	25650	25700	25650	12
484	20240425	114800	651630500	25650	25700	25700	25650	84
485	20240425	114700	649473100	25650	25650	25650	25650	2
486	20240425	114600	649421800	25650	25650	25650	25650	27
487	20240425	114500	648729250	25650	25650	25650	25650	0
488	20240425	114400	648729250	25650	25650	25650	25650	2
489	20240425	114300	648677950	25650	25650	25650	25650	27
490	20240425	114200	647985400	25650	25650	25650	25650	2
491	20240425	114100	647934100	25650	25650	25650	25650	10
492	20240425	114000	647677600	25600	25650	25650	25600	30
493	20240425	113900	646909450	25600	25650	25650	25600	10
494	20240425	113800	646653050	25650	25650	25650	25650	14
495	20240425	113700	646293950	25650	25650	25650	25650	3
496	20240425	113600	646217000	25650	25650	25650	25650	0
497	20240425	113500	646217000	25650	25650	25700	25650	31
498	20240425	113400	645421800	25650	25650	25650	25650	103
499	20240425	113300	642779850	25650	25650	25650	25650	321
500	20240425	113200	634546200	25650	25650	25650	25650	2
501	20240425	113100	634494900	25650	25650	25650	25650	186
502	20240425	113000	629724000	25600	25600	25600	25600	29
503	20240425	112900	628981600	25600	25600	25600	25600	0
504	20240425	112800	628981600	25600	25600	25600	25600	212
505	20240425	112700	623554400	25550	25550	25550	25550	84
506	20240425	112600	621408200	25550	25550	25550	25550	2
507	20240425	112500	621357100	25550	25500	25550	25500	253
508	20240425	112400	614893100	25500	25500	25500	25500	0
509	20240425	112300	614893100	25500	25500	25500	25500	248
510	20240425	112200	608569100	25550	25550	25550	25500	74
511	20240425	112100	606678500	25550	25550	25600	25550	201
512	20240425	112000	601542900	25500	25500	25500	25500	46
513	20240425	111900	600369900	25550	25550	25550	25550	2
514	20240425	111800	600318800	25550	25500	25550	25500	29
515	20240425	111700	599579200	25500	25500	25500	25500	12
516	20240425	111600	599273200	25500	25500	25500	25500	0
517	20240425	111500	599273200	25500	25550	25550	25500	150
518	20240425	111400	595442050	25550	25550	25550	25550	159
519	20240425	111300	591379600	25500	25500	25500	25500	29
520	20240425	111200	590640100	25550	25550	25550	25550	3
521	20240425	111100	590563450	25500	25500	25500	25500	0
522	20240425	111000	590563450	25500	25550	25550	25500	77
523	20240425	110900	588597450	25550	25550	25550	25550	0
524	20240425	110800	588597450	25550	25600	25600	25550	138
525	20240425	110700	585066300	25600	25600	25600	25600	233
526	20240425	110600	579101500	25600	25600	25600	25600	33
527	20240425	110500	578256700	25550	25600	25600	25500	50
528	20240425	110400	576979250	25500	25500	25500	25500	0
529	20240425	110300	576979250	25500	25500	25500	25500	80
530	20240425	110200	574939250	25500	25500	25500	25500	268
531	20240425	110100	568105250	25500	25550	25550	25500	2895
532	20240425	110000	494265300	25550	25600	25600	25550	30
533	20240425	105900	493498750	25600	25600	25600	25600	0
534	20240425	105800	493498750	25600	25550	25600	25550	32
535	20240425	105700	492681050	25600	25600	25600	25600	0
536	20240425	105600	492681050	25600	25600	25600	25600	2
537	20240425	105500	492629850	25550	25600	25600	25550	30
538	20240425	105400	491863200	25600	25600	25600	25600	0
539	20240425	105300	491863200	25600	25600	25600	25600	1
540	20240425	105200	491837600	25650	25650	25650	25650	1
541	20240425	105100	491811950	25550	25550	25550	25550	6
542	20240425	105000	491658650	25550	25600	25600	25550	230
543	20240425	104900	485782050	25550	25550	25550	25550	288
544	20240425	104800	478423650	25550	25600	25600	25550	126
545	20240425	104700	475204300	25650	25650	25650	25650	2
546	20240425	104600	475153000	25550	25600	25600	25550	27
547	20240425	104500	474463100	25550	25550	25550	25550	189
548	20240425	104400	469634150	25550	25650	25650	25550	473
549	20240425	104300	457545250	25600	25600	25600	25600	0
550	20240425	104200	457545250	25600	25600	25600	25600	0
551	20240425	104100	457545250	25600	25600	25600	25600	0
552	20240425	104000	457545250	25600	25600	25600	25600	35
553	20240425	103900	456649250	25600	25600	25600	25600	80
554	20240425	103800	454601250	25600	25600	25600	25600	0
555	20240425	103700	454601250	25600	25600	25600	25600	0
556	20240425	103600	454601250	25600	25600	25600	25600	0
557	20240425	103500	454601250	25600	25600	25600	25600	0
558	20240425	103400	454601250	25600	25600	25600	25600	2
559	20240425	103300	454550050	25600	25600	25600	25600	10
560	20240425	103200	454294050	25550	25550	25550	25550	223
561	20240425	103100	448596400	25600	25600	25600	25600	199
562	20240425	103000	443502000	25650	25650	25650	25650	0
563	20240425	102900	443502000	25650	25650	25650	25650	0
564	20240425	102800	443502000	25650	25650	25650	25650	0
565	20240425	102700	443502000	25650	25650	25650	25650	60
566	20240425	102600	441963000	25600	25650	25650	25600	118
567	20240425	102500	438940200	25650	25650	25650	25650	0
568	20240425	102400	438940200	25650	25600	25650	25600	8
569	20240425	102300	438735350	25600	25600	25650	25600	170
570	20240425	102200	434378850	25650	25650	25650	25650	1
571	20240425	102100	434353200	25650	25650	25650	25650	2
572	20240425	102000	434301900	25650	25650	25650	25650	44
573	20240425	101900	433173300	25650	25650	25650	25650	0
574	20240425	101800	433173300	25650	25650	25650	25650	0
575	20240425	101700	433173300	25650	25650	25650	25650	0
576	20240425	101600	433173300	25650	25650	25650	25650	52
577	20240425	101500	431839500	25650	25650	25650	25650	0
578	20240425	101400	431839500	25650	25700	25700	25650	541
579	20240425	101300	417938350	25700	25700	25700	25700	3
580	20240425	101200	417861250	25750	25800	25800	25750	16
581	20240425	101100	417448900	25800	25750	25800	25750	81
582	20240425	101000	415359150	25800	25800	25800	25800	3
583	20240425	100900	415281750	25750	25700	25750	25700	91
584	20240425	100800	412939750	25700	25700	25700	25700	0
585	20240425	100700	412939750	25700	25750	25750	25700	427
586	20240425	100600	401956750	25750	25750	25750	25750	0
587	20240425	100500	401956750	25750	25800	25800	25750	768
588	20240425	100400	382142950	25800	25850	25850	25800	46
589	20240425	100300	380953900	25850	25800	25850	25800	111
590	20240425	100200	378090050	25850	25850	25850	25850	0
591	20240425	100100	378090050	25850	25800	25850	25800	106
592	20240425	100000	375350250	25850	25800	25850	25800	32
593	20240425	095900	374524550	25850	25850	25850	25850	0
594	20240425	095800	374524550	25850	25850	25850	25850	20
595	20240425	095700	374007550	25850	25850	25900	25800	414
596	20240425	095600	363309100	25800	25800	25900	25800	1459
597	20240425	095500	325616900	25850	25850	25850	25850	15
598	20240425	095400	325229150	25900	25850	25900	25850	210
599	20240425	095300	319800150	25900	25850	25900	25850	398
600	20240425	095200	309511800	25800	25800	25850	25750	191
601	20240425	095100	304584950	25800	25750	25800	25750	125
602	20240425	095000	301366150	25800	25800	25850	25800	76
603	20240425	094900	299405300	25800	25800	25800	25800	255
604	20240425	094800	292826300	25800	25750	25800	25750	302
605	20240425	094700	285044700	25750	25650	25750	25650	407
606	20240425	094600	274593450	25650	25650	25650	25650	66
607	20240425	094500	272900550	25650	25650	25650	25650	62
608	20240425	094400	271310250	25700	25650	25700	25650	487
609	20240425	094300	258818650	25650	25650	25700	25650	535
610	20240425	094200	245095850	25650	25600	25650	25600	116
611	20240425	094100	242121150	25600	25600	25600	25600	62
612	20240425	094000	240533950	25600	25600	25600	25600	0
613	20240425	093900	240533950	25600	25600	25600	25600	112
614	20240425	093800	237666750	25600	25550	25600	25550	43
615	20240425	093700	236566600	25550	25550	25550	25550	188
616	20240425	093600	231763200	25550	25550	25550	25550	14
617	20240425	093500	231405500	25550	25550	25550	25550	55
618	20240425	093400	230000250	25550	25550	25550	25500	131
619	20240425	093300	226653450	25500	25450	25500	25450	497
620	20240425	093200	213983400	25450	25450	25450	25450	38
621	20240425	093100	213016300	25450	25400	25450	25250	266
622	20240425	093000	206282150	25450	25400	25450	25400	11
623	20240425	092900	206002450	25300	25350	25350	25300	677
624	20240425	092800	188855500	25350	25350	25350	25350	3
625	20240425	092700	188779450	25350	25350	25350	25350	4
626	20240425	092600	188678050	25350	25350	25350	25350	10
627	20240425	092500	188424550	25400	25400	25400	25400	536
628	20240425	092400	174810150	25450	25450	25450	25450	0
629	20240425	092300	174810150	25450	25450	25450	25450	7
630	20240425	092200	174632000	25450	25450	25450	25450	219
631	20240425	092100	169058450	25450	25500	25500	25450	153
632	20240425	092000	165162600	25450	25500	25500	25400	139
633	20240425	091900	161628500	25500	25400	25500	25400	173
634	20240425	091800	157224450	25400	25350	25400	25350	174
635	20240425	091700	152813500	25350	25300	25350	25300	37
636	20240425	091600	151877350	25300	25250	25300	25200	577
637	20240425	091500	137318250	25250	25250	25250	25250	4
638	20240425	091400	137217250	25200	25200	25200	25200	250
639	20240425	091300	130917250	25200	25250	25250	25200	50
640	20240425	091200	129656250	25250	25300	25300	25200	255
641	20240425	091100	123217200	25200	25300	25300	25200	785
642	20240425	091000	103408950	25300	25200	25300	25200	172
643	20240425	090900	99072350	25200	25350	25400	25200	2903
644	20240425	090800	25862250	25400	25400	25450	25400	287
645	20240425	090700	18572350	25450	25450	25450	25450	25
646	20240425	090600	17936100	25450	25450	25450	25400	24
647	20240425	090500	17325350	25450	25400	25450	25400	53
648	20240425	090400	15977200	25400	25400	25400	25400	19
649	20240425	090300	15494600	25450	25450	25450	25450	0
650	20240425	090200	15494600	25450	25450	25450	25450	5
651	20240425	090100	15367350	25400	25450	25450	25400	4
652	20240425	090000	15265700	25400	25400	25400	25400	598