KissMeData/102710/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195200	2324608900	27100	27100	27100	27100	248
3	20250414	195100	2324608900	27100	27100	27100	27100	0
4	20250414	195000	2324608900	27100	27100	27100	27100	0
5	20250414	194900	2324608900	27100	27100	27100	27100	0
6	20250414	194800	2324608900	27100	27100	27100	27100	0
7	20250414	194700	2324608900	27100	27100	27100	27100	0
8	20250414	194600	2324608900	27100	27100	27100	27100	0
9	20250414	194500	2324608900	27100	27100	27100	27100	0
10	20250414	194400	2324608900	27100	27100	27100	27100	0
11	20250414	194300	2324608900	27100	27100	27100	27100	0
12	20250414	194200	2324608900	27100	27100	27100	27100	0
13	20250414	194100	2324608900	27100	27100	27100	27100	0
14	20250414	194000	2324608900	27100	27100	27100	27100	0
15	20250414	193900	2324608900	27100	27100	27100	27100	0
16	20250414	193800	2324608900	27100	27100	27100	27100	0
17	20250414	193700	2324608900	27100	27100	27100	27100	0
18	20250414	193600	2324608900	27100	27100	27100	27100	0
19	20250414	193500	2324608900	27100	27100	27100	27100	0
20	20250414	193400	2324608900	27100	27100	27100	27100	0
21	20250414	193300	2324608900	27100	27100	27100	27100	0
22	20250414	193200	2324608900	27100	27100	27100	27100	0
23	20250414	193100	2324608900	27100	27100	27100	27100	0
24	20250414	193000	2324608900	27100	27100	27100	27100	0
25	20250414	192900	2324608900	27100	27100	27100	27100	0
26	20250414	192800	2324608900	27100	27100	27100	27100	0
27	20250414	192700	2324608900	27100	27100	27100	27100	0
28	20250414	192600	2324608900	27100	27100	27100	27100	0
29	20250414	192500	2324608900	27100	27100	27100	27100	0
30	20250414	192400	2324608900	27100	27100	27100	27100	0
31	20250414	192300	2324608900	27100	27100	27100	27100	0
32	20250414	192200	2324608900	27100	27100	27100	27100	248
33	20250414	192100	2324608900	27100	27100	27100	27100	0
34	20250414	192000	2324608900	27100	27100	27100	27100	0
35	20250414	191900	2324608900	27100	27100	27100	27100	0
36	20250414	191800	2324608900	27100	27100	27100	27100	0
37	20250414	191700	2324608900	27100	27100	27100	27100	0
38	20250414	191600	2324608900	27100	27100	27100	27100	0
39	20250414	191500	2324608900	27100	27100	27100	27100	0
40	20250414	191400	2324608900	27100	27100	27100	27100	0
41	20250414	191300	2324608900	27100	27100	27100	27100	0
42	20250414	191200	2324608900	27100	27100	27100	27100	0
43	20250414	191100	2324608900	27100	27100	27100	27100	0
44	20250414	191000	2324608900	27100	27100	27100	27100	0
45	20250414	190900	2324608900	27100	27100	27100	27100	0
46	20250414	190800	2324608900	27100	27100	27100	27100	0
47	20250414	190700	2324608900	27100	27100	27100	27100	0
48	20250414	190600	2324608900	27100	27100	27100	27100	0
49	20250414	190500	2324608900	27100	27100	27100	27100	0
50	20250414	190400	2324608900	27100	27100	27100	27100	0
51	20250414	190300	2324608900	27100	27100	27100	27100	0
52	20250414	190200	2324608900	27100	27100	27100	27100	0
53	20250414	190100	2324608900	27100	27100	27100	27100	0
54	20250414	190000	2324608900	27100	27100	27100	27100	0
55	20250414	185900	2324608900	27100	27100	27100	27100	0
56	20250414	185800	2324608900	27100	27100	27100	27100	0
57	20250414	185700	2324608900	27100	27100	27100	27100	0
58	20250414	185600	2324608900	27100	27100	27100	27100	0
59	20250414	185500	2324608900	27100	27100	27100	27100	0
60	20250414	185400	2324608900	27100	27100	27100	27100	0
61	20250414	185300	2324608900	27100	27100	27100	27100	0
62	20250414	185200	2324608900	27100	27100	27100	27100	248
63	20250414	185100	2324608900	27100	27100	27100	27100	0
64	20250414	185000	2324608900	27100	27100	27100	27100	0
65	20250414	184900	2324608900	27100	27100	27100	27100	0
66	20250414	184800	2324608900	27100	27100	27100	27100	0
67	20250414	184700	2324608900	27100	27100	27100	27100	0
68	20250414	184600	2324608900	27100	27100	27100	27100	0
69	20250414	184500	2324608900	27100	27100	27100	27100	0
70	20250414	184400	2324608900	27100	27100	27100	27100	0
71	20250414	184300	2324608900	27100	27100	27100	27100	0
72	20250414	184200	2324608900	27100	27100	27100	27100	0
73	20250414	184100	2324608900	27100	27100	27100	27100	0
74	20250414	184000	2324608900	27100	27100	27100	27100	0
75	20250414	183900	2324608900	27100	27100	27100	27100	0
76	20250414	183800	2324608900	27100	27100	27100	27100	0
77	20250414	183700	2324608900	27100	27100	27100	27100	0
78	20250414	183600	2324608900	27100	27100	27100	27100	0
79	20250414	183500	2324608900	27100	27100	27100	27100	0
80	20250414	183400	2324608900	27100	27100	27100	27100	0
81	20250414	183300	2324608900	27100	27100	27100	27100	0
82	20250414	183200	2324608900	27100	27100	27100	27100	0
83	20250414	183100	2324608900	27100	27100	27100	27100	0
84	20250414	183000	2324608900	27100	27100	27100	27100	0
85	20250414	182900	2324608900	27100	27100	27100	27100	0
86	20250414	182800	2324608900	27100	27100	27100	27100	0
87	20250414	182700	2324608900	27100	27100	27100	27100	0
88	20250414	182600	2324608900	27100	27100	27100	27100	0
89	20250414	182500	2324608900	27100	27100	27100	27100	0
90	20250414	182400	2324608900	27100	27100	27100	27100	0
91	20250414	182300	2324608900	27100	27100	27100	27100	0
92	20250414	182200	2324608900	27100	27100	27100	27100	248
93	20250414	182100	2324608900	27100	27100	27100	27100	0
94	20250414	182000	2324608900	27100	27100	27100	27100	0
95	20250414	181900	2324608900	27100	27100	27100	27100	0
96	20250414	181800	2324608900	27100	27100	27100	27100	0
97	20250414	181700	2324608900	27100	27100	27100	27100	0
98	20250414	181600	2324608900	27100	27100	27100	27100	0
99	20250414	181500	2324608900	27100	27100	27100	27100	0
100	20250414	181400	2324608900	27100	27100	27100	27100	0
101	20250414	181300	2324608900	27100	27100	27100	27100	0
102	20250414	181200	2324608900	27100	27100	27100	27100	0
103	20250414	181100	2324608900	27100	27100	27100	27100	0
104	20250414	181000	2324608900	27100	27100	27100	27100	0
105	20250414	180900	2324608900	27100	27100	27100	27100	0
106	20250414	180800	2324608900	27100	27100	27100	27100	0
107	20250414	180700	2324608900	27100	27100	27100	27100	0
108	20250414	180600	2324608900	27100	27100	27100	27100	0
109	20250414	180500	2324608900	27100	27100	27100	27100	0
110	20250414	180400	2324608900	27100	27100	27100	27100	0
111	20250414	180300	2324608900	27100	27100	27100	27100	0
112	20250414	180200	2324608900	27100	27100	27100	27100	0
113	20250414	180100	2324608900	27100	27100	27100	27100	0
114	20250414	180000	2324608900	27100	27100	27100	27100	0
115	20250414	175900	2324608900	27100	27100	27100	27100	0
116	20250414	175800	2324608900	27100	27100	27100	27100	0
117	20250414	175700	2324608900	27100	27100	27100	27100	0
118	20250414	175600	2324608900	27100	27100	27100	27100	0
119	20250414	175500	2324608900	27100	27100	27100	27100	0
120	20250414	175400	2324608900	27100	27100	27100	27100	0
121	20250414	175300	2324608900	27100	27100	27100	27100	0
122	20250414	175200	2324608900	27100	27100	27100	27100	248
123	20250414	175100	2324608900	27100	27100	27100	27100	0
124	20250414	175000	2324608900	27100	27100	27100	27100	0
125	20250414	174900	2324608900	27100	27100	27100	27100	0
126	20250414	174800	2324608900	27100	27100	27100	27100	0
127	20250414	174700	2324608900	27100	27100	27100	27100	0
128	20250414	174600	2324608900	27100	27100	27100	27100	0
129	20250414	174500	2324608900	27100	27100	27100	27100	0
130	20250414	174400	2324608900	27100	27100	27100	27100	0
131	20250414	174300	2324608900	27100	27100	27100	27100	0
132	20250414	174200	2324608900	27100	27100	27100	27100	0
133	20250414	174100	2324608900	27100	27100	27100	27100	0
134	20250414	174000	2324608900	27100	27100	27100	27100	0
135	20250414	173900	2324608900	27100	27100	27100	27100	0
136	20250414	173800	2324608900	27100	27100	27100	27100	0
137	20250414	173700	2324608900	27100	27100	27100	27100	0
138	20250414	173600	2324608900	27100	27100	27100	27100	0
139	20250414	173500	2324608900	27100	27100	27100	27100	0
140	20250414	173400	2324608900	27100	27100	27100	27100	0
141	20250414	173300	2324608900	27100	27100	27100	27100	0
142	20250414	173200	2324608900	27100	27100	27100	27100	0
143	20250414	173100	2324608900	27100	27100	27100	27100	0
144	20250414	173000	2324608900	27100	27100	27100	27100	0
145	20250414	172900	2324608900	27100	27100	27100	27100	0
146	20250414	172800	2324608900	27100	27100	27100	27100	0
147	20250414	172700	2324608900	27100	27100	27100	27100	0
148	20250414	172600	2324608900	27100	27100	27100	27100	0
149	20250414	172500	2324608900	27100	27100	27100	27100	0
150	20250414	172400	2324608900	27100	27100	27100	27100	0
151	20250414	172300	2324608900	27100	27100	27100	27100	0
152	20250414	172200	2324608900	27100	27100	27100	27100	248
153	20250414	172100	2324608900	27100	27100	27100	27100	0
154	20250414	172000	2324608900	27100	27100	27100	27100	0
155	20250414	171900	2324608900	27100	27100	27100	27100	0
156	20250414	171800	2324608900	27100	27100	27100	27100	0
157	20250414	171700	2324608900	27100	27100	27100	27100	0
158	20250414	171600	2324608900	27100	27100	27100	27100	0
159	20250414	171500	2324608900	27100	27100	27100	27100	0
160	20250414	171400	2324608900	27100	27100	27100	27100	0
161	20250414	171300	2324608900	27100	27100	27100	27100	0
162	20250414	171200	2324608900	27100	27100	27100	27100	0
163	20250414	171100	2324608900	27100	27100	27100	27100	0
164	20250414	171000	2324608900	27100	27100	27100	27100	0
165	20250414	170900	2324608900	27100	27100	27100	27100	0
166	20250414	170800	2324608900	27100	27100	27100	27100	0
167	20250414	170700	2324608900	27100	27100	27100	27100	0
168	20250414	170600	2324608900	27100	27100	27100	27100	0
169	20250414	170500	2324608900	27100	27100	27100	27100	0
170	20250414	170400	2324608900	27100	27100	27100	27100	0
171	20250414	170300	2324608900	27100	27100	27100	27100	0
172	20250414	170200	2324608900	27100	27100	27100	27100	0
173	20250414	170100	2324608900	27100	27100	27100	27100	0
174	20250414	170000	2324608900	27100	27100	27100	27100	0
175	20250414	165900	2324608900	27100	27100	27100	27100	0
176	20250414	165800	2324608900	27100	27100	27100	27100	0
177	20250414	165700	2324608900	27100	27100	27100	27100	0
178	20250414	165600	2324608900	27100	27100	27100	27100	0
179	20250414	165500	2324608900	27100	27100	27100	27100	0
180	20250414	165400	2324608900	27100	27100	27100	27100	0
181	20250414	165300	2324608900	27100	27100	27100	27100	0
182	20250414	165200	2324608900	27100	27100	27100	27100	248
183	20250414	165100	2324608900	27100	27100	27100	27100	0
184	20250414	165000	2324608900	27100	27100	27100	27100	0
185	20250414	164900	2324608900	27100	27100	27100	27100	0
186	20250414	164800	2324608900	27100	27100	27100	27100	0
187	20250414	164700	2324608900	27100	27100	27100	27100	0
188	20250414	164600	2324608900	27100	27100	27100	27100	0
189	20250414	164500	2324608900	27100	27100	27100	27100	0
190	20250414	164400	2324608900	27100	27100	27100	27100	0
191	20250414	164300	2324608900	27100	27100	27100	27100	0
192	20250414	164200	2324608900	27100	27100	27100	27100	0
193	20250414	164100	2324608900	27100	27100	27100	27100	0
194	20250414	164000	2324608900	27100	27100	27100	27100	0
195	20250414	163900	2324608900	27100	27100	27100	27100	0
196	20250414	163800	2324608900	27100	27100	27100	27100	0
197	20250414	163700	2324608900	27100	27100	27100	27100	0
198	20250414	163600	2324608900	27100	27100	27100	27100	0
199	20250414	163500	2324608900	27100	27100	27100	27100	0
200	20250414	163400	2324608900	27100	27100	27100	27100	0
201	20250414	163300	2324608900	27100	27100	27100	27100	0
202	20250414	163200	2324608900	27100	27100	27100	27100	0
203	20250414	163100	2324608900	27100	27100	27100	27100	0
204	20250414	163000	2324608900	27100	27100	27100	27100	0
205	20250414	162900	2324608900	27100	27100	27100	27100	0
206	20250414	162800	2324608900	27100	27100	27100	27100	0
207	20250414	162700	2324608900	27100	27100	27100	27100	0
208	20250414	162600	2324608900	27100	27100	27100	27100	0
209	20250414	162500	2324608900	27100	27100	27100	27100	0
210	20250414	162400	2324608900	27100	27100	27100	27100	0
211	20250414	162300	2324608900	27100	27100	27100	27100	0
212	20250414	162200	2324608900	27100	27100	27100	27100	248
213	20250414	162100	2324608900	27100	27100	27100	27100	0
214	20250414	162000	2324608900	27100	27100	27100	27100	0
215	20250414	161900	2324608900	27100	27100	27100	27100	0
216	20250414	161800	2324608900	27100	27100	27100	27100	0
217	20250414	161700	2324608900	27100	27100	27100	27100	0
218	20250414	161600	2324608900	27100	27100	27100	27100	0
219	20250414	161500	2324608900	27100	27100	27100	27100	0
220	20250414	161400	2324608900	27100	27100	27100	27100	0
221	20250414	161300	2324608900	27100	27100	27100	27100	0
222	20250414	161200	2324608900	27100	27100	27100	27100	0
223	20250414	161100	2324608900	27100	27100	27100	27100	0
224	20250414	161000	2324608900	27100	27100	27100	27100	0
225	20250414	160900	2324608900	27100	27100	27100	27100	0
226	20250414	160800	2324608900	27100	27100	27100	27100	0
227	20250414	160700	2324608900	27100	27100	27100	27100	0
228	20250414	160600	2324608900	27100	27100	27100	27100	0
229	20250414	160500	2324608900	27100	27100	27100	27100	0
230	20250414	160400	2324608900	27100	27100	27100	27100	0
231	20250414	160300	2324608900	27100	27100	27100	27100	0
232	20250414	160200	2324608900	27100	27100	27100	27100	0
233	20250414	160100	2324608900	27100	27100	27100	27100	0
234	20250414	160000	2324608900	27100	27100	27100	27100	0
235	20250414	155900	2324608900	27100	27100	27100	27100	0
236	20250414	155800	2324608900	27100	27100	27100	27100	0
237	20250414	155700	2324608900	27100	27100	27100	27100	0
238	20250414	155600	2324608900	27100	27100	27100	27100	0
239	20250414	155500	2324608900	27100	27100	27100	27100	0
240	20250414	155400	2324608900	27100	27100	27100	27100	0
241	20250414	155300	2324608900	27100	27100	27100	27100	0
242	20250414	155200	2324608900	27100	27100	27100	27100	248
243	20250414	155100	2324608900	27100	27100	27100	27100	0
244	20250414	155000	2324608900	27100	27100	27100	27100	0
245	20250414	154900	2324608900	27100	27100	27100	27100	0
246	20250414	154800	2324608900	27100	27100	27100	27100	0
247	20250414	154700	2324608900	27100	27100	27100	27100	0
248	20250414	154600	2324608900	27100	27100	27100	27100	0
249	20250414	154500	2324608900	27100	27100	27100	27100	0
250	20250414	154400	2324608900	27100	27100	27100	27100	0
251	20250414	154300	2324608900	27100	27100	27100	27100	0
252	20250414	154200	2324608900	27100	27100	27100	27100	0
253	20250414	154100	2324608900	27100	27100	27100	27100	0
254	20250414	154000	2324608900	27100	27100	27100	27100	0
255	20250414	153900	2324608900	27100	27100	27100	27100	0
256	20250414	153800	2324608900	27100	27100	27100	27100	0
257	20250414	153700	2324608900	27100	27100	27100	27100	0
258	20250414	153600	2324608900	27100	27100	27100	27100	0
259	20250414	153500	2324608900	27100	27100	27100	27100	0
260	20250414	153400	2324608900	27100	27100	27100	27100	0
261	20250414	153300	2324608900	27100	27100	27100	27100	0
262	20250414	153200	2324608900	27100	27100	27100	27100	0
263	20250414	153100	2324608900	27100	27100	27100	27100	0
264	20250414	153000	2324608900	27100	27100	27100	27100	248
265	20250414	152900	2317888100	27200	27200	27200	27200	0
266	20250414	152800	2317888100	27200	27200	27200	27200	0
267	20250414	152700	2317888100	27200	27200	27200	27200	0
268	20250414	152600	2317888100	27200	27200	27200	27200	0
269	20250414	152500	2317888100	27200	27200	27200	27200	0
270	20250414	152400	2317888100	27200	27200	27200	27200	0
271	20250414	152300	2317888100	27200	27200	27200	27200	0
272	20250414	152200	2317888100	27200	27200	27200	27200	0
273	20250414	152100	2317888100	27200	27200	27200	27200	0
274	20250414	152000	2317888100	27200	27200	27200	27200	0
275	20250414	151900	2317888100	27200	27250	27300	27200	316
276	20250414	151800	2309273700	27250	27300	27300	27250	443
277	20250414	151700	2297185200	27300	27200	27300	27150	593
278	20250414	151600	2281027500	27150	27200	27250	27150	781
279	20250414	151500	2259786400	27200	27300	27300	27200	704
280	20250414	151400	2240589350	27300	27250	27300	27250	627
281	20250414	151300	2223490200	27250	27250	27250	27250	380
282	20250414	151200	2213135200	27250	27250	27250	27200	448
283	20250414	151100	2200927250	27250	27250	27250	27200	447
284	20250414	151000	2188746550	27250	27250	27300	27200	504
285	20250414	150900	2175013950	27250	27250	27300	27250	401
286	20250414	150800	2164083600	27250	27250	27250	27250	432
287	20250414	150700	2152311600	27250	27250	27250	27250	404
288	20250414	150600	2141302600	27250	27200	27250	27200	523
289	20250414	150500	2127070700	27200	27200	27200	27200	404
290	20250414	150400	2116081900	27200	27150	27200	27150	456
291	20250414	150300	2103684400	27150	27200	27250	27150	551
292	20250414	150200	2088692700	27200	27200	27200	27200	392
293	20250414	150100	2078030300	27200	27200	27200	27150	444
294	20250414	150000	2065954100	27200	27200	27250	27150	527
295	20250414	145900	2051619200	27200	27200	27250	27150	456
296	20250414	145800	2039206750	27150	27150	27200	27150	400
297	20250414	145700	2028327750	27200	27200	27200	27150	573
298	20250414	145600	2012747700	27200	27150	27200	27100	393
299	20250414	145500	2002074650	27150	27150	27200	27100	539
300	20250414	145400	1987433400	27150	27150	27200	27100	461
301	20250414	145300	1974922000	27100	27050	27150	27000	1551
302	20250414	145200	1932866850	27000	27050	27050	27000	522
303	20250414	145100	1918746900	27050	27050	27050	27000	757
304	20250414	145000	1898274900	27000	27050	27050	27000	58
305	20250414	144900	1896706700	27050	27050	27050	27000	94
306	20250414	144800	1894164550	27000	27050	27050	27000	110
307	20250414	144700	1891190150	27050	27050	27050	27000	296
308	20250414	144600	1883188600	27000	27050	27050	27000	53
309	20250414	144500	1881755400	27000	27050	27050	27000	244
310	20250414	144400	1875159500	27000	27000	27050	27000	112
311	20250414	144300	1872130900	27000	27000	27050	27000	132
312	20250414	144200	1868564900	27000	27050	27050	27000	32
313	20250414	144100	1867700000	27000	27050	27050	27000	114
314	20250414	144000	1864616700	27000	27050	27050	27000	34
315	20250414	143900	1863697750	27000	27000	27000	27000	106
316	20250414	143800	1860835750	27000	27000	27050	27000	80
317	20250414	143700	1858672700	27000	27000	27000	27000	15
318	20250414	143600	1858267700	27000	27000	27050	27000	30
319	20250414	143500	1857456800	27000	27000	27000	27000	106
320	20250414	143400	1854594800	27050	27000	27050	27000	82
321	20250414	143300	1852377300	27000	27050	27050	27000	27
322	20250414	143200	1851647400	27000	27050	27050	27000	22
323	20250414	143100	1851052800	27050	27050	27100	27050	321
324	20250414	143000	1842368850	27050	27050	27100	27050	46
325	20250414	142900	1841122400	27050	27050	27100	27050	43
326	20250414	142800	1839958300	27050	27100	27100	27050	199
327	20250414	142700	1834566700	27100	27150	27150	27100	174
328	20250414	142600	1829848200	27100	27100	27100	27100	18
329	20250414	142500	1829360400	27150	27100	27150	27100	89
330	20250414	142400	1826946850	27100	27100	27150	27100	218
331	20250414	142300	1821038150	27100	27100	27150	27100	538
332	20250414	142200	1806433350	27100	27050	27150	27050	248
333	20250414	142100	1799712600	27100	27000	27100	27000	1783
334	20250414	142000	1751453350	27000	26950	27000	26950	124
335	20250414	141900	1748110650	27000	27000	27050	27000	215
336	20250414	141800	1742303500	27000	27000	27050	27000	129
337	20250414	141700	1738819550	27000	27050	27050	27000	41
338	20250414	141600	1737711650	27000	27000	27000	27000	205
339	20250414	141500	1732176650	27050	26950	27050	26950	707
340	20250414	141400	1713084550	26950	26950	26950	26950	18
341	20250414	141300	1712599450	26950	26900	26950	26900	470
342	20250414	141200	1699933000	26900	26900	27000	26900	1088
343	20250414	141100	1670581800	26900	26900	26900	26900	103
344	20250414	141000	1667811100	26900	26900	26900	26900	12
345	20250414	140900	1667488300	26900	26900	26900	26900	16
346	20250414	140800	1667057900	26900	26950	26950	26850	231
347	20250414	140700	1660844100	26900	26900	26900	26900	5
348	20250414	140600	1660709600	26900	26850	27000	26850	747
349	20250414	140500	1640589400	26800	26800	26850	26750	27
350	20250414	140400	1639865800	26850	26850	26850	26750	170
351	20250414	140300	1635307750	26850	26850	26850	26850	5
352	20250414	140200	1635173500	26900	26900	26900	26850	40
353	20250414	140100	1634097800	26900	26950	26950	26900	45
354	20250414	140000	1632885150	26900	26950	27000	26850	835
355	20250414	135900	1610355600	26850	26850	26900	26850	49
356	20250414	135800	1609038350	26850	26850	26900	26850	217
357	20250414	135700	1603201850	26850	26850	27000	26850	988
358	20250414	135600	1576567650	26800	26750	26800	26700	157
359	20250414	135500	1572368650	26800	26800	26800	26750	46
360	20250414	135400	1571136350	26800	26800	26800	26800	82
361	20250414	135300	1568938750	26800	26750	26800	26750	115
362	20250414	135200	1565857500	26750	26750	26800	26700	285
363	20250414	135100	1558233700	26800	26800	27000	26700	1177
364	20250414	135000	1526540300	26750	26800	26850	26750	37
365	20250414	134900	1525547900	26800	26750	26800	26750	55
366	20250414	134800	1524074550	26800	26800	26850	26700	133
367	20250414	134700	1520514950	26850	26800	26850	26800	23
368	20250414	134600	1519897800	26850	26850	26900	26850	318
369	20250414	134500	1511346500	26850	26750	27000	26750	779
370	20250414	134400	1490413000	26700	26750	26750	26700	182
371	20250414	134300	1485551900	26700	26700	26700	26700	8
372	20250414	134200	1485338300	26750	26750	26800	26700	75
373	20250414	134100	1483330650	26800	26800	26800	26800	18
374	20250414	134000	1482848250	26700	26800	26800	26700	227
375	20250414	133900	1476777400	26800	26800	26850	26800	22
376	20250414	133800	1476186900	26800	26800	26800	26800	186
377	20250414	133700	1471202100	26800	26750	26850	26750	35
378	20250414	133600	1470264750	26750	26750	26750	26650	303
379	20250414	133500	1462161300	26800	26750	26800	26750	70
380	20250414	133400	1460285750	26750	26700	26750	26700	882
381	20250414	133300	1436692800	26750	26700	26850	26700	1347
382	20250414	133200	1400617250	26750	26550	26800	26550	3117
383	20250414	133100	1317163350	26550	26500	26550	26500	67
384	20250414	133000	1315385400	26550	26500	26550	26450	70
385	20250414	132900	1313530400	26450	26550	26550	26450	117
386	20250414	132800	1310426650	26550	26600	26600	26550	77
387	20250414	132700	1308378900	26550	26550	26550	26550	12
388	20250414	132600	1308060300	26600	26450	26600	26450	90
389	20250414	132500	1305670900	26450	26550	26550	26400	153
390	20250414	132400	1301620400	26500	26450	26550	26450	593
391	20250414	132300	1285927250	26500	26550	26550	26500	84
392	20250414	132200	1283701200	26500	26500	26550	26500	90
393	20250414	132100	1281316100	26500	26500	26550	26450	195
394	20250414	132000	1276151350	26550	26500	26550	26500	46
395	20250414	131900	1274930100	26500	26500	26550	26450	78
396	20250414	131800	1272862700	26550	26500	26550	26500	4
397	20250414	131700	1272756650	26550	26550	26550	26450	204
398	20250414	131600	1267350500	26500	26550	26550	26500	40
399	20250414	131500	1266289550	26550	26550	26550	26550	44
400	20250414	131400	1265121350	26550	26550	26600	26550	109
401	20250414	131300	1262227350	26550	26550	26600	26500	234
402	20250414	131200	1256016450	26550	26550	26600	26550	32
403	20250414	131100	1255165950	26550	26550	26550	26550	10
404	20250414	131000	1254900450	26600	26600	26600	26400	1278
405	20250414	130900	1221072450	26600	26550	26600	26550	171
406	20250414	130800	1216529900	26550	26550	26600	26550	31
407	20250414	130700	1215705850	26550	26600	26600	26550	37
408	20250414	130600	1214722350	26550	26550	26550	26550	12
409	20250414	130500	1214403750	26600	26550	26600	26550	182
410	20250414	130400	1209568350	26550	26550	26550	26550	17
411	20250414	130300	1209117000	26550	26550	26600	26550	34
412	20250414	130200	1208213100	26550	26550	26600	26550	91
413	20250414	130100	1205792600	26550	26550	26600	26500	204
414	20250414	130000	1200374350	26550	26550	26600	26550	913
415	20250414	125900	1176130400	26600	26600	26600	26550	337
416	20250414	125800	1167166650	26600	26650	26650	26600	84
417	20250414	125700	1164928450	26650	26650	26650	26600	138
418	20250414	125600	1161257150	26600	26600	26650	26600	26
419	20250414	125500	1160564650	26650	26650	26650	26600	42
420	20250414	125400	1159446100	26650	26600	26650	26600	66
421	20250414	125300	1157687400	26600	26650	26650	26600	130
422	20250414	125200	1154225950	26650	26650	26700	26650	112
423	20250414	125100	1151240250	26650	26650	26700	26650	69
424	20250414	125000	1149398600	26700	26650	26700	26650	129
425	20250414	124900	1145959850	26650	26700	26700	26650	163
426	20250414	124800	1141614750	26650	26650	26650	26650	13
427	20250414	124700	1141268300	26650	26700	26700	26650	158
428	20250414	124600	1137054500	26650	26650	26650	26650	519
429	20250414	124500	1123223150	26700	26650	26700	26650	139
430	20250414	124400	1119517900	26700	26700	26700	26650	45
431	20250414	124300	1118317000	26700	26650	26700	26650	70
432	20250414	124200	1116448400	26650	26700	26700	26650	34
433	20250414	124100	1115541400	26650	26650	26650	26650	123
434	20250414	124000	1112263450	26650	26650	26700	26650	105
435	20250414	123900	1109460900	26650	26650	26650	26650	1
436	20250414	123800	1109434250	26650	26650	26700	26650	31
437	20250414	123700	1108607200	26650	26650	26650	26650	132
438	20250414	123600	1105089400	26650	26650	26700	26650	92
439	20250414	123500	1102633800	26650	26650	26650	26650	6
440	20250414	123400	1102473900	26700	26650	26700	26650	26
441	20250414	123300	1101780050	26650	26650	26700	26650	156
442	20250414	123200	1097621750	26700	26650	26700	26650	45
443	20250414	123100	1096420350	26650	26650	26700	26650	43
444	20250414	123000	1095273500	26650	26650	26650	26650	129
445	20250414	122900	1091835650	26650	26700	26700	26650	72
446	20250414	122800	1089913850	26650	26650	26650	26650	14
447	20250414	122700	1089540750	26700	26650	26700	26650	32
448	20250414	122600	1088687050	26650	26650	26650	26650	1
449	20250414	122500	1088660400	26700	26650	26700	26650	110
450	20250414	122400	1085728000	26650	26650	26700	26650	70
451	20250414	122300	1083859400	26650	26700	26700	26650	131
452	20250414	122200	1080362200	26700	26750	26750	26700	22
453	20250414	122100	1079773900	26700	26700	26750	26700	156
454	20250414	122000	1075606100	26700	26750	26750	26700	27
455	20250414	121900	1074884050	26700	26700	26700	26700	9
456	20250414	121800	1074643750	26700	26750	26750	26700	84
457	20250414	121700	1072397650	26700	26700	26750	26700	111
458	20250414	121600	1069432700	26750	26700	26750	26700	27
459	20250414	121500	1068710900	26700	26750	26750	26700	32
460	20250414	121400	1067855400	26700	26700	26750	26700	62
461	20250414	121300	1066197850	26700	26700	26750	26700	104
462	20250414	121200	1063420100	26700	26700	26700	26700	17
463	20250414	121100	1062966200	26700	26700	26750	26700	22
464	20250414	121000	1062377900	26750	26700	26750	26700	55
465	20250414	120900	1060907150	26700	26700	26750	26700	112
466	20250414	120800	1057915850	26700	26700	26750	26700	76
467	20250414	120700	1055886500	26750	26750	26750	26700	62
468	20250414	120600	1054228050	26700	26700	26750	26700	38
469	20250414	120500	1053212550	26700	26700	26700	26700	4
470	20250414	120400	1053105750	26700	26700	26750	26700	106
471	20250414	120300	1050274650	26700	26700	26750	26700	54
472	20250414	120200	1048830950	26700	26650	26700	26650	77
473	20250414	120100	1046775150	26700	26650	26700	26650	10
474	20250414	120000	1046508500	26750	26700	26750	26650	111
475	20250414	115900	1043545950	26700	26700	26700	26700	86
476	20250414	115800	1041249750	26650	26650	26650	26650	1
477	20250414	115700	1041223100	26650	26650	26700	26650	36
478	20250414	115600	1040262800	26650	26650	26650	26650	92
479	20250414	115500	1037811000	26650	26650	26700	26650	73
480	20250414	115400	1035862450	26650	26650	26650	26650	13
481	20250414	115300	1035516000	26650	26650	26700	26650	29
482	20250414	115200	1034742250	26650	26700	26700	26650	112
483	20250414	115100	1031754000	26700	26700	26750	26700	88
484	20250414	115000	1029400500	26700	26750	26750	26700	29
485	20250414	114900	1028625300	26700	26700	26700	26700	2
486	20250414	114800	1028571900	26700	26700	26750	26700	131
487	20250414	114700	1025073300	26700	26700	26700	26700	7
488	20250414	114600	1024886400	26700	26700	26750	26700	48
489	20250414	114500	1023603900	26700	26700	26700	26700	9
490	20250414	114400	1023363600	26700	26650	26700	26650	78
491	20250414	114300	1021281650	26650	26650	26650	26650	101
492	20250414	114200	1018590000	26700	26650	26700	26650	33
493	20250414	114100	1017709650	26650	26650	26650	26650	77
494	20250414	114000	1015657600	26650	26550	26650	26550	73
495	20250414	113900	1013713600	26550	26650	26650	26500	146
496	20250414	113800	1009832250	26650	26650	26650	26650	10
497	20250414	113700	1009565750	26650	26650	26750	26650	116
498	20250414	113600	1006471000	26650	26650	26650	26650	9
499	20250414	113500	1006231150	26650	26700	26700	26550	277
500	20250414	113400	998845850	26700	26750	26800	26700	4
501	20250414	113300	998738850	26750	26700	26750	26700	81
502	20250414	113200	996573100	26700	26750	26800	26700	26
503	20250414	113100	995877750	26750	26700	26750	26650	190
504	20250414	113000	990804800	26700	26800	26800	26700	141
505	20250414	112900	987029850	26750	26750	26750	26750	10
506	20250414	112800	986762350	26750	26750	26800	26750	21
507	20250414	112700	986199700	26750	26750	26750	26750	115
508	20250414	112600	983123450	26800	26750	26800	26750	77
509	20250414	112500	981060700	26750	26750	26750	26750	10
510	20250414	112400	980793200	26800	26750	26800	26750	29
511	20250414	112300	980016550	26750	26750	26800	26750	48
512	20250414	112200	978731650	26800	26800	26800	26750	144
513	20250414	112100	974874200	26800	26800	26850	26800	44
514	20250414	112000	973693300	26800	26800	26800	26800	9
515	20250414	111900	973452100	26800	26750	26850	26700	87
516	20250414	111800	971121050	26650	26800	26800	26600	137
517	20250414	111700	967463900	26800	26850	26850	26800	45
518	20250414	111600	966255750	26800	26850	26850	26800	22
519	20250414	111500	965665450	26850	26800	26850	26800	123
520	20250414	111400	962363250	26800	26800	26850	26800	133
521	20250414	111300	958797850	26800	26800	26800	26800	3
522	20250414	111200	958717450	26800	26800	26850	26800	100
523	20250414	111100	956033600	26800	26750	26800	26750	63
524	20250414	111000	954345300	26750	26750	26800	26700	164
525	20250414	110900	949960700	26750	26800	26800	26750	3
526	20250414	110800	949880400	26750	26750	26800	26750	182
527	20250414	110700	945006050	26750	26800	26800	26750	20
528	20250414	110600	944470150	26750	26750	26750	26700	140
529	20250414	110500	940727700	26750	26800	26800	26750	80
530	20250414	110400	938584600	26800	26700	26800	26700	6
531	20250414	110300	938423900	26700	26800	26800	26650	30
532	20250414	110200	937620900	26600	26600	26800	26600	41
533	20250414	110100	936524250	26600	26700	26800	26600	220
534	20250414	110000	930651300	26700	26800	26800	26700	48
535	20250414	105900	929365200	26800	26850	26900	26750	665
536	20250414	105800	911520400	26700	26600	26800	26600	363
537	20250414	105700	901827850	26600	26700	26750	26600	552
538	20250414	105600	887133400	26750	26700	26850	26700	513
539	20250414	105500	873389750	26750	26800	26850	26750	38
540	20250414	105400	872371550	26800	26750	26800	26750	3
541	20250414	105300	872291200	26750	26700	26850	26700	217
542	20250414	105200	866485550	26700	26700	26750	26700	79
543	20250414	105100	864373200	26700	26750	26750	26700	6
544	20250414	105000	864212900	26750	26800	26800	26750	33
545	20250414	104900	863329900	26800	26750	26800	26750	169
546	20250414	104800	858806050	26800	26800	26900	26800	6
547	20250414	104700	858645150	26800	26750	26900	26750	451
548	20250414	104600	846557600	26750	26800	26800	26750	52
549	20250414	104500	845164450	26800	26800	26800	26650	312
550	20250414	104400	836822550	26750	26750	26800	26700	593
551	20250414	104300	820983300	26800	26800	26800	26750	21
552	20250414	104200	820420550	26750	26750	26800	26700	43
553	20250414	104100	819269050	26800	26900	26900	26750	414
554	20250414	104000	808189900	26800	26700	26800	26700	684
555	20250414	103900	789873300	26700	26750	26750	26700	34
556	20250414	103800	788963900	26700	26700	26800	26700	112
557	20250414	103700	785967300	26700	26750	26750	26700	10
558	20250414	103600	785700150	26750	26800	26800	26700	352
559	20250414	103500	776274600	26800	26800	26900	26800	571
560	20250414	103400	760943500	26850	26700	26850	26700	803
561	20250414	103300	739450000	26700	26600	26700	26600	879
562	20250414	103200	716016950	26550	26450	26550	26400	438
563	20250414	103100	704419250	26400	26400	26500	26400	36
564	20250414	103000	703467000	26450	26400	26450	26400	53
565	20250414	102900	702065200	26450	26450	26500	26400	144
566	20250414	102800	698255850	26450	26500	26500	26450	112
567	20250414	102700	695291750	26500	26500	26550	26500	63
568	20250414	102600	693620050	26500	26450	26500	26450	85
569	20250414	102500	691368100	26500	26450	26500	26450	29
570	20250414	102400	690600050	26500	26600	26600	26500	228
571	20250414	102300	684553700	26550	26550	26550	26500	13
572	20250414	102200	684209000	26550	26550	26550	26500	162
573	20250414	102100	679907950	26500	26550	26550	26500	23
574	20250414	102000	679297700	26550	26500	26600	26500	96
575	20250414	101900	676747950	26500	26500	26550	26500	386
576	20250414	101800	666518250	26550	26600	26600	26500	46
577	20250414	101700	665297050	26550	26550	26550	26550	673
578	20250414	101600	647428900	26600	26600	26600	26550	132
579	20250414	101500	643918950	26550	26600	26650	26550	371
580	20250414	101400	634062850	26600	26650	26650	26600	198
581	20250414	101300	628789900	26650	26650	26700	26650	36
582	20250414	101200	627829600	26650	26600	26650	26600	58
583	20250414	101100	626284450	26600	26600	26650	26600	221
584	20250414	101000	620404950	26600	26600	26600	26600	240
585	20250414	100900	614020950	26600	26600	26650	26600	67
586	20250414	100800	612235700	26650	26550	26650	26550	58
587	20250414	100700	610690700	26650	26600	26650	26550	209
588	20250414	100600	605138350	26600	26600	26600	26600	109
589	20250414	100500	602238950	26550	26550	26550	26500	87
590	20250414	100400	599929600	26550	26550	26600	26550	75
591	20250414	100300	597937450	26550	26600	26600	26550	133
592	20250414	100200	594404000	26650	26600	26650	26550	44
593	20250414	100100	593233000	26600	26550	26600	26550	48
594	20250414	100000	591956700	26550	26550	26600	26550	20
595	20250414	095900	591424800	26550	26600	26600	26550	43
596	20250414	095800	590282400	26600	26550	26600	26550	188
597	20250414	095700	585287700	26550	26600	26600	26550	35
598	20250414	095600	584357500	26550	26550	26550	26550	0
599	20250414	095500	584357500	26550	26600	26600	26550	84
600	20250414	095400	582123750	26600	26650	26650	26600	877
601	20250414	095300	558755250	26650	26700	26700	26650	47
602	20250414	095200	557501800	26650	26700	26700	26650	12
603	20250414	095100	557181950	26700	26700	26700	26650	276
604	20250414	095000	549812800	26750	26700	26750	26700	176
605	20250414	094900	545111400	26750	26700	26750	26700	71
606	20250414	094800	543214800	26700	26750	26800	26700	93
607	20250414	094700	540729650	26750	26800	26800	26750	166
608	20250414	094600	536287000	26800	26800	26800	26750	250
609	20250414	094500	529592650	26800	26800	26850	26800	512
610	20250414	094400	515870550	26800	26850	26850	26800	89
611	20250414	094300	513480950	26800	26850	26850	26800	10
612	20250414	094200	513212750	26900	26850	26900	26800	545
613	20250414	094100	498579650	26900	26900	26900	26900	19
614	20250414	094000	498068550	26850	26850	26850	26850	51
615	20250414	093900	496699200	26850	26900	26900	26850	74
616	20250414	093800	494709300	26850	26900	26900	26850	30
617	20250414	093700	493903750	26900	27000	27000	26850	193
618	20250414	093600	488710150	26950	26950	26950	26950	8
619	20250414	093500	488494550	27000	27000	27050	27000	142
620	20250414	093400	484657450	27000	27050	27050	27000	17
621	20250414	093300	484198350	27050	27000	27050	27000	90
622	20250414	093200	481764900	27050	27050	27050	27050	75
623	20250414	093100	479736150	27000	27000	27000	27000	216
624	20250414	093000	473904150	27000	27050	27050	27000	29
625	20250414	092900	473119850	27000	27050	27050	27000	28
626	20250414	092800	472363000	27050	27025	27050	27025	71
627	20250414	092700	470443700	27050	27050	27050	27050	0
628	20250414	092600	470443700	27050	27000	27050	27000	108
629	20250414	092500	467526800	27050	27100	27100	27050	95
630	20250414	092400	464956300	27100	27100	27150	27100	62
631	20250414	092300	463274000	27150	27100	27150	27100	19
632	20250414	092200	462758200	27150	27150	27150	26750	2700
633	20250414	092100	389985350	27150	27150	27150	27150	126
634	20250414	092000	386564450	27100	27100	27100	27100	10
635	20250414	091900	386293450	27100	27100	27150	27100	406
636	20250414	091800	375290750	27050	27100	27100	27050	144
637	20250414	091700	371390850	27100	27050	27100	27050	121
638	20250414	091600	368115750	27050	27000	27050	27000	273
639	20250414	091500	360744600	27000	26950	27000	26900	108
640	20250414	091400	357831550	26950	27050	27050	26950	139
641	20250414	091300	354081300	27000	27000	27050	27000	247
642	20250414	091200	347409100	27050	27100	27100	27000	907
643	20250414	091100	322902950	27100	27100	27100	27050	687
644	20250414	091000	304319250	27100	27100	27200	27100	902
645	20250414	090900	279860450	27100	27150	27150	27100	433
646	20250414	090800	268104650	27200	27200	27200	27150	452
647	20250414	090700	255825800	27200	27200	27200	27200	633
648	20250414	090600	238608200	27200	27200	27200	27150	303
649	20250414	090500	230368850	27200	27250	27250	27200	534
650	20250414	090400	215841750	27200	27300	27300	27200	656
651	20250414	090300	197991250	27400	27450	27600	27300	2895
652	20250414	090200	118632500	27300	27250	27450	27250	1807
653	20250414	090100	69236050	27200	27250	27300	27150	1362
654	20250414	090000	32213200	27250	27300	27400	27200	1181