KissMeData/120110/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	195800	742619500	29700	29700	29700	29700	557
3	20250421	195700	742619500	29700	29700	29700	29700	0
4	20250421	195600	742619500	29700	29700	29700	29700	0
5	20250421	195500	742619500	29700	29700	29700	29700	0
6	20250421	195400	742619500	29700	29700	29700	29700	0
7	20250421	195300	742619500	29700	29700	29700	29700	0
8	20250421	195200	742619500	29700	29700	29700	29700	0
9	20250421	195100	742619500	29700	29700	29700	29700	0
10	20250421	195000	742619500	29700	29700	29700	29700	0
11	20250421	194900	742619500	29700	29700	29700	29700	0
12	20250421	194800	742619500	29700	29700	29700	29700	0
13	20250421	194700	742619500	29700	29700	29700	29700	0
14	20250421	194600	742619500	29700	29700	29700	29700	0
15	20250421	194500	742619500	29700	29700	29700	29700	0
16	20250421	194400	742619500	29700	29700	29700	29700	0
17	20250421	194300	742619500	29700	29700	29700	29700	0
18	20250421	194200	742619500	29700	29700	29700	29700	0
19	20250421	194100	742619500	29700	29700	29700	29700	0
20	20250421	194000	742619500	29700	29700	29700	29700	0
21	20250421	193900	742619500	29700	29700	29700	29700	0
22	20250421	193800	742619500	29700	29700	29700	29700	0
23	20250421	193700	742619500	29700	29700	29700	29700	0
24	20250421	193600	742619500	29700	29700	29700	29700	0
25	20250421	193500	742619500	29700	29700	29700	29700	0
26	20250421	193400	742619500	29700	29700	29700	29700	0
27	20250421	193300	742619500	29700	29700	29700	29700	0
28	20250421	193200	742619500	29700	29700	29700	29700	0
29	20250421	193100	742619500	29700	29700	29700	29700	0
30	20250421	193000	742619500	29700	29700	29700	29700	0
31	20250421	192900	742619500	29700	29700	29700	29700	0
32	20250421	192800	742619500	29700	29700	29700	29700	557
33	20250421	192700	742619500	29700	29700	29700	29700	0
34	20250421	192600	742619500	29700	29700	29700	29700	0
35	20250421	192500	742619500	29700	29700	29700	29700	0
36	20250421	192400	742619500	29700	29700	29700	29700	0
37	20250421	192300	742619500	29700	29700	29700	29700	0
38	20250421	192200	742619500	29700	29700	29700	29700	0
39	20250421	192100	742619500	29700	29700	29700	29700	0
40	20250421	192000	742619500	29700	29700	29700	29700	0
41	20250421	191900	742619500	29700	29700	29700	29700	0
42	20250421	191800	742619500	29700	29700	29700	29700	0
43	20250421	191700	742619500	29700	29700	29700	29700	0
44	20250421	191600	742619500	29700	29700	29700	29700	0
45	20250421	191500	742619500	29700	29700	29700	29700	0
46	20250421	191400	742619500	29700	29700	29700	29700	0
47	20250421	191300	742619500	29700	29700	29700	29700	0
48	20250421	191200	742619500	29700	29700	29700	29700	0
49	20250421	191100	742619500	29700	29700	29700	29700	0
50	20250421	191000	742619500	29700	29700	29700	29700	0
51	20250421	190900	742619500	29700	29700	29700	29700	0
52	20250421	190800	742619500	29700	29700	29700	29700	0
53	20250421	190700	742619500	29700	29700	29700	29700	0
54	20250421	190600	742619500	29700	29700	29700	29700	0
55	20250421	190500	742619500	29700	29700	29700	29700	0
56	20250421	190400	742619500	29700	29700	29700	29700	0
57	20250421	190300	742619500	29700	29700	29700	29700	0
58	20250421	190200	742619500	29700	29700	29700	29700	0
59	20250421	190100	742619500	29700	29700	29700	29700	0
60	20250421	190000	742619500	29700	29700	29700	29700	0
61	20250421	185900	742619500	29700	29700	29700	29700	0
62	20250421	185800	742619500	29700	29700	29700	29700	557
63	20250421	185700	742619500	29700	29700	29700	29700	0
64	20250421	185600	742619500	29700	29700	29700	29700	0
65	20250421	185500	742619500	29700	29700	29700	29700	0
66	20250421	185400	742619500	29700	29700	29700	29700	0
67	20250421	185300	742619500	29700	29700	29700	29700	0
68	20250421	185200	742619500	29700	29700	29700	29700	0
69	20250421	185100	742619500	29700	29700	29700	29700	0
70	20250421	185000	742619500	29700	29700	29700	29700	0
71	20250421	184900	742619500	29700	29700	29700	29700	0
72	20250421	184800	742619500	29700	29700	29700	29700	0
73	20250421	184700	742619500	29700	29700	29700	29700	0
74	20250421	184600	742619500	29700	29700	29700	29700	0
75	20250421	184500	742619500	29700	29700	29700	29700	0
76	20250421	184400	742619500	29700	29700	29700	29700	0
77	20250421	184300	742619500	29700	29700	29700	29700	0
78	20250421	184200	742619500	29700	29700	29700	29700	0
79	20250421	184100	742619500	29700	29700	29700	29700	0
80	20250421	184000	742619500	29700	29700	29700	29700	0
81	20250421	183900	742619500	29700	29700	29700	29700	0
82	20250421	183800	742619500	29700	29700	29700	29700	0
83	20250421	183700	742619500	29700	29700	29700	29700	0
84	20250421	183600	742619500	29700	29700	29700	29700	0
85	20250421	183500	742619500	29700	29700	29700	29700	0
86	20250421	183400	742619500	29700	29700	29700	29700	0
87	20250421	183300	742619500	29700	29700	29700	29700	0
88	20250421	183200	742619500	29700	29700	29700	29700	0
89	20250421	183100	742619500	29700	29700	29700	29700	0
90	20250421	183000	742619500	29700	29700	29700	29700	0
91	20250421	182900	742619500	29700	29700	29700	29700	0
92	20250421	182800	742619500	29700	29700	29700	29700	557
93	20250421	182700	742619500	29700	29700	29700	29700	0
94	20250421	182600	742619500	29700	29700	29700	29700	0
95	20250421	182500	742619500	29700	29700	29700	29700	0
96	20250421	182400	742619500	29700	29700	29700	29700	0
97	20250421	182300	742619500	29700	29700	29700	29700	0
98	20250421	182200	742619500	29700	29700	29700	29700	0
99	20250421	182100	742619500	29700	29700	29700	29700	0
100	20250421	182000	742619500	29700	29700	29700	29700	0
101	20250421	181900	742619500	29700	29700	29700	29700	0
102	20250421	181800	742619500	29700	29700	29700	29700	0
103	20250421	181700	742619500	29700	29700	29700	29700	0
104	20250421	181600	742619500	29700	29700	29700	29700	0
105	20250421	181500	742619500	29700	29700	29700	29700	0
106	20250421	181400	742619500	29700	29700	29700	29700	0
107	20250421	181300	742619500	29700	29700	29700	29700	0
108	20250421	181200	742619500	29700	29700	29700	29700	0
109	20250421	181100	742619500	29700	29700	29700	29700	0
110	20250421	181000	742619500	29700	29700	29700	29700	0
111	20250421	180900	742619500	29700	29700	29700	29700	0
112	20250421	180800	742619500	29700	29700	29700	29700	0
113	20250421	180700	742619500	29700	29700	29700	29700	0
114	20250421	180600	742619500	29700	29700	29700	29700	0
115	20250421	180500	742619500	29700	29700	29700	29700	0
116	20250421	180400	742619500	29700	29700	29700	29700	0
117	20250421	180300	742619500	29700	29700	29700	29700	0
118	20250421	180200	742619500	29700	29700	29700	29700	0
119	20250421	180100	742619500	29700	29700	29700	29700	0
120	20250421	180000	742619500	29700	29700	29700	29700	0
121	20250421	175900	742619500	29700	29700	29700	29700	0
122	20250421	175800	742619500	29700	29700	29700	29700	557
123	20250421	175700	742619500	29700	29700	29700	29700	0
124	20250421	175600	742619500	29700	29700	29700	29700	0
125	20250421	175500	742619500	29700	29700	29700	29700	0
126	20250421	175400	742619500	29700	29700	29700	29700	0
127	20250421	175300	742619500	29700	29700	29700	29700	0
128	20250421	175200	742619500	29700	29700	29700	29700	0
129	20250421	175100	742619500	29700	29700	29700	29700	0
130	20250421	175000	742619500	29700	29700	29700	29700	0
131	20250421	174900	742619500	29700	29700	29700	29700	0
132	20250421	174800	742619500	29700	29700	29700	29700	0
133	20250421	174700	742619500	29700	29700	29700	29700	0
134	20250421	174600	742619500	29700	29700	29700	29700	0
135	20250421	174500	742619500	29700	29700	29700	29700	0
136	20250421	174400	742619500	29700	29700	29700	29700	0
137	20250421	174300	742619500	29700	29700	29700	29700	0
138	20250421	174200	742619500	29700	29700	29700	29700	0
139	20250421	174100	742619500	29700	29700	29700	29700	0
140	20250421	174000	742619500	29700	29700	29700	29700	0
141	20250421	173900	742619500	29700	29700	29700	29700	0
142	20250421	173800	742619500	29700	29700	29700	29700	0
143	20250421	173700	742619500	29700	29700	29700	29700	0
144	20250421	173600	742619500	29700	29700	29700	29700	0
145	20250421	173500	742619500	29700	29700	29700	29700	0
146	20250421	173400	742619500	29700	29700	29700	29700	0
147	20250421	173300	742619500	29700	29700	29700	29700	0
148	20250421	173200	742619500	29700	29700	29700	29700	0
149	20250421	173100	742619500	29700	29700	29700	29700	0
150	20250421	173000	742619500	29700	29700	29700	29700	0
151	20250421	172900	742619500	29700	29700	29700	29700	0
152	20250421	172800	742619500	29700	29700	29700	29700	557
153	20250421	172700	742619500	29700	29700	29700	29700	0
154	20250421	172600	742619500	29700	29700	29700	29700	0
155	20250421	172500	742619500	29700	29700	29700	29700	0
156	20250421	172400	742619500	29700	29700	29700	29700	0
157	20250421	172300	742619500	29700	29700	29700	29700	0
158	20250421	172200	742619500	29700	29700	29700	29700	0
159	20250421	172100	742619500	29700	29700	29700	29700	0
160	20250421	172000	742619500	29700	29700	29700	29700	0
161	20250421	171900	742619500	29700	29700	29700	29700	0
162	20250421	171800	742619500	29700	29700	29700	29700	0
163	20250421	171700	742619500	29700	29700	29700	29700	0
164	20250421	171600	742619500	29700	29700	29700	29700	0
165	20250421	171500	742619500	29700	29700	29700	29700	0
166	20250421	171400	742619500	29700	29700	29700	29700	0
167	20250421	171300	742619500	29700	29700	29700	29700	0
168	20250421	171200	742619500	29700	29700	29700	29700	0
169	20250421	171100	742619500	29700	29700	29700	29700	0
170	20250421	171000	742619500	29700	29700	29700	29700	0
171	20250421	170900	742619500	29700	29700	29700	29700	0
172	20250421	170800	742619500	29700	29700	29700	29700	0
173	20250421	170700	742619500	29700	29700	29700	29700	0
174	20250421	170600	742619500	29700	29700	29700	29700	0
175	20250421	170500	742619500	29700	29700	29700	29700	0
176	20250421	170400	742619500	29700	29700	29700	29700	0
177	20250421	170300	742619500	29700	29700	29700	29700	0
178	20250421	170200	742619500	29700	29700	29700	29700	0
179	20250421	170100	742619500	29700	29700	29700	29700	0
180	20250421	170000	742619500	29700	29700	29700	29700	0
181	20250421	165900	742619500	29700	29700	29700	29700	0
182	20250421	165800	742619500	29700	29700	29700	29700	557
183	20250421	165700	742619500	29700	29700	29700	29700	0
184	20250421	165600	742619500	29700	29700	29700	29700	0
185	20250421	165500	742619500	29700	29700	29700	29700	0
186	20250421	165400	742619500	29700	29700	29700	29700	0
187	20250421	165300	742619500	29700	29700	29700	29700	0
188	20250421	165200	742619500	29700	29700	29700	29700	0
189	20250421	165100	742619500	29700	29700	29700	29700	0
190	20250421	165000	742619500	29700	29700	29700	29700	0
191	20250421	164900	742619500	29700	29700	29700	29700	0
192	20250421	164800	742619500	29700	29700	29700	29700	0
193	20250421	164700	742619500	29700	29700	29700	29700	0
194	20250421	164600	742619500	29700	29700	29700	29700	0
195	20250421	164500	742619500	29700	29700	29700	29700	0
196	20250421	164400	742619500	29700	29700	29700	29700	0
197	20250421	164300	742619500	29700	29700	29700	29700	0
198	20250421	164200	742619500	29700	29700	29700	29700	0
199	20250421	164100	742619500	29700	29700	29700	29700	0
200	20250421	164000	742619500	29700	29700	29700	29700	0
201	20250421	163900	742619500	29700	29700	29700	29700	0
202	20250421	163800	742619500	29700	29700	29700	29700	0
203	20250421	163700	742619500	29700	29700	29700	29700	0
204	20250421	163600	742619500	29700	29700	29700	29700	0
205	20250421	163500	742619500	29700	29700	29700	29700	0
206	20250421	163400	742619500	29700	29700	29700	29700	0
207	20250421	163300	742619500	29700	29700	29700	29700	0
208	20250421	163200	742619500	29700	29700	29700	29700	0
209	20250421	163100	742619500	29700	29700	29700	29700	0
210	20250421	163000	742619500	29700	29700	29700	29700	0
211	20250421	162900	742619500	29700	29700	29700	29700	0
212	20250421	162800	742619500	29700	29700	29700	29700	557
213	20250421	162700	742619500	29700	29700	29700	29700	0
214	20250421	162600	742619500	29700	29700	29700	29700	0
215	20250421	162500	742619500	29700	29700	29700	29700	0
216	20250421	162400	742619500	29700	29700	29700	29700	0
217	20250421	162300	742619500	29700	29700	29700	29700	0
218	20250421	162200	742619500	29700	29700	29700	29700	0
219	20250421	162100	742619500	29700	29700	29700	29700	0
220	20250421	162000	742619500	29700	29700	29700	29700	0
221	20250421	161900	742619500	29700	29700	29700	29700	0
222	20250421	161800	742619500	29700	29700	29700	29700	0
223	20250421	161700	742619500	29700	29700	29700	29700	0
224	20250421	161600	742619500	29700	29700	29700	29700	0
225	20250421	161500	742619500	29700	29700	29700	29700	0
226	20250421	161400	742619500	29700	29700	29700	29700	0
227	20250421	161300	742619500	29700	29700	29700	29700	0
228	20250421	161200	742619500	29700	29700	29700	29700	0
229	20250421	161100	742619500	29700	29700	29700	29700	0
230	20250421	161000	742619500	29700	29700	29700	29700	0
231	20250421	160900	742619500	29700	29700	29700	29700	0
232	20250421	160800	742619500	29700	29700	29700	29700	0
233	20250421	160700	742619500	29700	29700	29700	29700	0
234	20250421	160600	742619500	29700	29700	29700	29700	0
235	20250421	160500	742619500	29700	29700	29700	29700	0
236	20250421	160400	742619500	29700	29700	29700	29700	0
237	20250421	160300	742619500	29700	29700	29700	29700	0
238	20250421	160200	742619500	29700	29700	29700	29700	0
239	20250421	160100	742619500	29700	29700	29700	29700	0
240	20250421	160000	742619500	29700	29700	29700	29700	0
241	20250421	155900	742619500	29700	29700	29700	29700	0
242	20250421	155800	742619500	29700	29700	29700	29700	557
243	20250421	155700	742619500	29700	29700	29700	29700	0
244	20250421	155600	742619500	29700	29700	29700	29700	0
245	20250421	155500	742619500	29700	29700	29700	29700	0
246	20250421	155400	742619500	29700	29700	29700	29700	0
247	20250421	155300	742619500	29700	29700	29700	29700	0
248	20250421	155200	742619500	29700	29700	29700	29700	0
249	20250421	155100	742619500	29700	29700	29700	29700	0
250	20250421	155000	742619500	29700	29700	29700	29700	0
251	20250421	154900	742619500	29700	29700	29700	29700	0
252	20250421	154800	742619500	29700	29700	29700	29700	0
253	20250421	154700	742619500	29700	29700	29700	29700	0
254	20250421	154600	742619500	29700	29700	29700	29700	0
255	20250421	154500	742619500	29700	29700	29700	29700	0
256	20250421	154400	742619500	29700	29700	29700	29700	0
257	20250421	154300	742619500	29700	29700	29700	29700	0
258	20250421	154200	742619500	29700	29700	29700	29700	0
259	20250421	154100	742619500	29700	29700	29700	29700	0
260	20250421	154000	742619500	29700	29700	29700	29700	0
261	20250421	153900	742619500	29700	29700	29700	29700	0
262	20250421	153800	742619500	29700	29700	29700	29700	0
263	20250421	153700	742619500	29700	29700	29700	29700	0
264	20250421	153600	742619500	29700	29700	29700	29700	0
265	20250421	153500	742619500	29700	29700	29700	29700	0
266	20250421	153400	742619500	29700	29700	29700	29700	0
267	20250421	153300	742619500	29700	29700	29700	29700	0
268	20250421	153200	742619500	29700	29700	29700	29700	0
269	20250421	153100	742619500	29700	29700	29700	29700	0
270	20250421	153000	742619500	29700	29700	29700	29700	557
271	20250421	152900	726076600	29550	29550	29550	29550	0
272	20250421	152800	726076600	29550	29550	29550	29550	0
273	20250421	152700	726076600	29550	29550	29550	29550	0
274	20250421	152600	726076600	29550	29550	29550	29550	0
275	20250421	152500	726076600	29550	29550	29550	29550	0
276	20250421	152400	726076600	29550	29550	29550	29550	0
277	20250421	152300	726076600	29550	29550	29550	29550	0
278	20250421	152200	726076600	29550	29550	29550	29550	0
279	20250421	152100	726076600	29550	29550	29550	29550	0
280	20250421	152000	726076600	29550	29550	29550	29550	0
281	20250421	151900	726076600	29550	29650	29650	29550	6
282	20250421	151800	725898900	29550	29550	29550	29550	2
283	20250421	151700	725839800	29600	29600	29600	29600	17
284	20250421	151600	725336600	29600	29600	29600	29600	32
285	20250421	151500	724389400	29650	29600	29650	29600	13
286	20250421	151400	724004200	29600	29600	29600	29600	0
287	20250421	151300	724004200	29600	29600	29600	29600	31
288	20250421	151200	723086600	29600	29600	29600	29600	0
289	20250421	151100	723086600	29600	29600	29600	29600	0
290	20250421	151000	723086600	29600	29600	29600	29600	4
291	20250421	150900	722968200	29600	29600	29600	29600	1
292	20250421	150800	722938600	29600	29600	29600	29600	0
293	20250421	150700	722938600	29600	29600	29600	29600	5
294	20250421	150600	722790600	29600	29600	29600	29600	25
295	20250421	150500	722050600	29650	29600	29650	29600	28
296	20250421	150400	721221550	29600	29600	29600	29600	0
297	20250421	150300	721221550	29600	29600	29600	29600	0
298	20250421	150200	721221550	29600	29600	29600	29600	270
299	20250421	150100	713229550	29600	29600	29600	29600	1
300	20250421	150000	713199950	29600	29550	29600	29550	2
301	20250421	145900	713140800	29550	29550	29550	29550	0
302	20250421	145800	713140800	29550	29550	29550	29550	8
303	20250421	145700	712904400	29550	29550	29550	29550	4
304	20250421	145600	712786200	29550	29550	29550	29550	4
305	20250421	145500	712668000	29550	29550	29550	29550	4
306	20250421	145400	712549800	29550	29550	29550	29550	112
307	20250421	145300	709240200	29550	29550	29550	29550	1
308	20250421	145200	709210650	29600	29600	29600	29550	28
309	20250421	145100	708383150	29550	29550	29550	29550	1
310	20250421	145000	708353600	29550	29550	29600	29550	16
311	20250421	144900	707880200	29550	29500	29550	29500	128
312	20250421	144800	704097850	29550	29550	29550	29500	4
313	20250421	144700	703979700	29500	29500	29550	29500	19
314	20250421	144600	703418450	29500	29500	29600	29500	44
315	20250421	144500	702120250	29500	29500	29500	29500	4
316	20250421	144400	702002250	29500	29500	29500	29500	21
317	20250421	144300	701382750	29600	29550	29600	29550	47
318	20250421	144200	699993600	29550	29550	29550	29500	6
319	20250421	144100	699816400	29550	29550	29550	29550	4
320	20250421	144000	699698200	29550	29500	29550	29500	100
321	20250421	143900	696743250	29500	29500	29500	29500	5
322	20250421	143800	696595750	29500	29500	29500	29500	2
323	20250421	143700	696536750	29500	29500	29500	29500	5
324	20250421	143600	696389250	29500	29500	29500	29500	3
325	20250421	143500	696300750	29500	29500	29550	29500	153
326	20250421	143400	691779750	29500	29500	29500	29500	216
327	20250421	143300	685407750	29550	29500	29550	29500	157
328	20250421	143200	680776200	29500	29550	29550	29500	234
329	20250421	143100	673862150	29550	29575	29575	29550	53
330	20250421	143000	672294800	29575	29550	29575	29550	3
331	20250421	142900	672206100	29550	29550	29550	29550	33
332	20250421	142800	671230950	29550	29550	29550	29550	445
333	20250421	142700	658081200	29550	29550	29550	29550	3
334	20250421	142600	657992550	29600	29550	29600	29550	11
335	20250421	142500	657667000	29550	29550	29550	29550	23
336	20250421	142400	656987350	29550	29550	29550	29550	2
337	20250421	142300	656928250	29550	29550	29550	29550	1
338	20250421	142200	656898700	29550	29550	29550	29550	7
339	20250421	142100	656691850	29550	29550	29550	29550	31
340	20250421	142000	655775800	29550	29550	29550	29550	2
341	20250421	141900	655716700	29550	29550	29550	29550	5
342	20250421	141800	655568950	29550	29550	29550	29550	21
343	20250421	141700	654948400	29550	29550	29550	29550	1
344	20250421	141600	654918850	29550	29600	29600	29550	37
345	20250421	141500	653824950	29550	29600	29600	29550	2
346	20250421	141400	653765800	29550	29575	29575	29550	63
347	20250421	141300	651902700	29575	29575	29575	29575	1
348	20250421	141200	651873125	29575	29600	29600	29575	2
349	20250421	141100	651813950	29575	29575	29575	29575	1
350	20250421	141000	651784375	29575	29575	29575	29575	1
351	20250421	140900	651754800	29575	29575	29575	29575	1
352	20250421	140800	651725225	29575	29575	29575	29575	1
353	20250421	140700	651695650	29575	29575	29575	29575	14
354	20250421	140600	651281600	29575	29575	29575	29575	1
355	20250421	140500	651252025	29575	29575	29575	29575	1
356	20250421	140400	651222450	29550	29550	29550	29550	14
357	20250421	140300	650808750	29550	29550	29550	29550	1
358	20250421	140200	650779200	29550	29550	29550	29550	1
359	20250421	140100	650749650	29550	29600	29600	29550	18
360	20250421	140000	650217400	29650	29550	29650	29550	188
361	20250421	135900	644653050	29550	29550	29550	29550	38
362	20250421	135800	643530150	29550	29550	29550	29550	1
363	20250421	135700	643500600	29600	29550	29600	29550	2
364	20250421	135600	643441450	29550	29550	29550	29550	1
365	20250421	135500	643411900	29550	29550	29550	29550	1
366	20250421	135400	643382350	29550	29550	29550	29550	1
367	20250421	135300	643352800	29550	29600	29600	29550	13
368	20250421	135200	642968050	29550	29550	29550	29550	1
369	20250421	135100	642938500	29550	29550	29550	29550	11
370	20250421	135000	642613450	29550	29600	29600	29550	2
371	20250421	134900	642554300	29550	29550	29550	29550	1
372	20250421	134800	642524750	29550	29550	29550	29550	1
373	20250421	134700	642495200	29550	29550	29550	29550	1
374	20250421	134600	642465650	29550	29600	29600	29550	2
375	20250421	134500	642406500	29550	29550	29550	29550	1
376	20250421	134400	642376950	29550	29550	29550	29550	1
377	20250421	134300	642347400	29550	29600	29600	29550	12
378	20250421	134200	641992250	29550	29550	29550	29550	10
379	20250421	134100	641696750	29550	29500	29550	29500	11
380	20250421	134000	641371750	29500	29500	29500	29500	1
381	20250421	133900	641342250	29550	29550	29550	29550	16
382	20250421	133800	640869450	29500	29550	29550	29500	257
383	20250421	133700	633275150	29500	29500	29500	29500	1
384	20250421	133600	633245650	29500	29600	29600	29500	259
385	20250421	133500	625594050	29600	29600	29600	29600	1
386	20250421	133400	625564450	29600	29600	29600	29600	19
387	20250421	133300	625002050	29650	29600	29650	29600	5
388	20250421	133200	624853850	29600	29600	29600	29600	1
389	20250421	133100	624824250	29600	29600	29600	29600	1
390	20250421	133000	624794650	29600	29600	29600	29600	24
391	20250421	132900	624084250	29600	29600	29600	29600	2
392	20250421	132800	624025050	29600	29600	29600	29600	3
393	20250421	132700	623936250	29600	29600	29600	29600	2
394	20250421	132600	623877050	29600	29600	29600	29600	3
395	20250421	132500	623788250	29600	29600	29600	29600	12
396	20250421	132400	623433050	29600	29600	29600	29600	23
397	20250421	132300	622752250	29600	29600	29600	29600	7
398	20250421	132200	622545050	29600	29600	29600	29600	3
399	20250421	132100	622456250	29600	29600	29600	29600	17
400	20250421	132000	621953050	29600	29600	29650	29600	43
401	20250421	131900	620679650	29600	29600	29600	29600	1
402	20250421	131800	620650050	29600	29600	29600	29600	10
403	20250421	131700	620354050	29600	29600	29600	29600	27
404	20250421	131600	619554850	29600	29650	29650	29600	32
405	20250421	131500	618606100	29600	29600	29600	29600	1
406	20250421	131400	618576500	29600	29600	29600	29600	9
407	20250421	131300	618310100	29600	29550	29600	29550	145
408	20250421	131200	614018150	29550	29550	29550	29550	1
409	20250421	131100	613988600	29550	29550	29550	29550	0
410	20250421	131000	613988600	29550	29600	29600	29550	11
411	20250421	130900	613663050	29550	29550	29550	29550	1
412	20250421	130800	613633500	29550	29550	29550	29550	1
413	20250421	130700	613603950	29550	29550	29550	29550	1
414	20250421	130600	613574400	29550	29550	29550	29550	1
415	20250421	130500	613544850	29550	29550	29550	29550	8
416	20250421	130400	613308450	29550	29550	29550	29550	107
417	20250421	130300	610146600	29550	29550	29550	29550	4
418	20250421	130200	610028400	29550	29600	29600	29550	2
419	20250421	130100	609969250	29550	29550	29550	29550	1
420	20250421	130000	609939700	29550	29550	29550	29550	1
421	20250421	125900	609910150	29550	29550	29550	29550	183
422	20250421	125800	604502500	29550	29500	29550	29500	4
423	20250421	125700	604384350	29500	29500	29500	29500	1
424	20250421	125600	604354850	29500	29500	29500	29500	1
425	20250421	125500	604325350	29500	29500	29500	29500	1
426	20250421	125400	604295850	29500	29500	29500	29500	32
427	20250421	125300	603351850	29500	29500	29500	29500	37
428	20250421	125200	602260350	29450	29525	29525	29450	370
429	20250421	125100	591344425	29525	29525	29525	29525	1
430	20250421	125000	591314900	29550	29550	29550	29550	0
431	20250421	124900	591314900	29550	29525	29550	29525	16
432	20250421	124800	590842125	29525	29525	29525	29525	1
433	20250421	124700	590812600	29550	29500	29550	29500	207
434	20250421	124600	584696300	29500	29475	29525	29475	202
435	20250421	124500	578735750	29475	29475	29475	29475	1
436	20250421	124400	578706275	29500	29475	29500	29475	11
437	20250421	124300	578381800	29475	29475	29475	29475	11
438	20250421	124200	578057575	29475	29475	29475	29475	18
439	20250421	124100	577527025	29475	29475	29475	29475	36
440	20250421	124000	576465925	29475	29500	29500	29450	30
441	20250421	123900	575582350	29500	29525	29550	29500	161
442	20250421	123800	570830950	29525	29525	29525	29525	1
443	20250421	123700	570801425	29525	29525	29525	29525	1
444	20250421	123600	570771900	29500	29500	29500	29500	1
445	20250421	123500	570742400	29500	29475	29500	29475	306
446	20250421	123400	561715425	29475	29475	29475	29475	1
447	20250421	123300	561685950	29475	29475	29475	29475	1
448	20250421	123200	561656475	29450	29500	29500	29450	3
449	20250421	123100	561568025	29500	29525	29525	29500	383
450	20250421	123000	550268100	29525	29525	29525	29525	1
451	20250421	122900	550238575	29550	29525	29550	29525	2
452	20250421	122800	550179500	29525	29525	29525	29525	0
453	20250421	122700	550179500	29525	29550	29550	29525	7
454	20250421	122600	549972675	29550	29525	29550	29525	11
455	20250421	122500	549647650	29525	29525	29525	29525	11
456	20250421	122400	549322875	29525	29525	29525	29525	1
457	20250421	122300	549293350	29525	29550	29550	29525	7
458	20250421	122200	549086550	29500	29550	29550	29500	2
459	20250421	122100	549027500	29500	29500	29500	29500	1
460	20250421	122000	548998000	29500	29500	29500	29500	10
461	20250421	121900	548703000	29500	29500	29500	29500	1
462	20250421	121800	548673500	29500	29500	29500	29450	257
463	20250421	121700	541092050	29500	29500	29500	29500	83
464	20250421	121600	538643550	29500	29500	29500	29500	145
465	20250421	121500	534366050	29500	29500	29500	29500	1
466	20250421	121400	534336550	29550	29450	29550	29450	267
467	20250421	121300	526460050	29450	29500	29550	29450	222
468	20250421	121200	519911700	29500	29500	29500	29500	2
469	20250421	121100	519852700	29550	29500	29550	29500	2
470	20250421	121000	519793650	29500	29500	29500	29500	2
471	20250421	120900	519734650	29500	29500	29500	29500	1
472	20250421	120800	519705150	29500	29500	29500	29500	1
473	20250421	120700	519675650	29500	29500	29500	29500	0
474	20250421	120600	519675650	29500	29500	29500	29500	45
475	20250421	120500	518348150	29500	29500	29500	29500	1
476	20250421	120400	518318650	29500	29500	29500	29500	191
477	20250421	120300	512684150	29500	29500	29500	29500	1
478	20250421	120200	512654650	29500	29500	29550	29500	500
479	20250421	120100	497904300	29450	29475	29475	29450	63
480	20250421	120000	496047400	29450	29450	29450	29450	1
481	20250421	115900	496017950	29500	29500	29500	29500	1
482	20250421	115800	495988450	29500	29500	29500	29500	110
483	20250421	115700	492743450	29500	29500	29500	29500	553
484	20250421	115600	476429950	29500	29500	29500	29500	1
485	20250421	115500	476400450	29500	29500	29500	29500	1
486	20250421	115400	476370950	29500	29500	29500	29500	1
487	20250421	115300	476341450	29500	29500	29500	29500	1
488	20250421	115200	476311950	29550	29550	29550	29500	3
489	20250421	115100	476223350	29550	29550	29550	29550	93
490	20250421	115000	473475200	29600	29600	29600	29500	1576
491	20250421	114900	426921150	29550	29550	29550	29550	1
492	20250421	114800	426891600	29550	29550	29550	29550	1
493	20250421	114700	426862050	29550	29550	29550	29550	1
494	20250421	114600	426832500	29600	29550	29600	29550	11
495	20250421	114500	426506950	29550	29550	29550	29550	0
496	20250421	114400	426506950	29550	29600	29600	29550	152
497	20250421	114300	422007800	29550	29600	29600	29550	292
498	20250421	114200	413364650	29600	29600	29600	29600	203
499	20250421	114100	407355850	29600	29600	29650	29600	41
500	20250421	114000	406142000	29600	29600	29600	29600	680
501	20250421	113900	386014000	29650	29700	29700	29650	505
502	20250421	113800	371040150	29650	29650	29650	29650	1
503	20250421	113700	371010500	29700	29650	29700	29650	124
504	20250421	113600	367333750	29650	29650	29650	29650	1
505	20250421	113500	367304100	29650	29650	29650	29650	1
506	20250421	113400	367274450	29700	29650	29700	29650	37
507	20250421	113300	366176850	29650	29650	29650	29650	22
508	20250421	113200	365524550	29650	29650	29650	29650	1
509	20250421	113100	365494900	29650	29650	29650	29650	1
510	20250421	113000	365465250	29650	29650	29650	29650	1
511	20250421	112900	365435600	29650	29650	29650	29650	19
512	20250421	112800	364872250	29700	29650	29700	29650	17
513	20250421	112700	364367400	29650	29650	29650	29650	1
514	20250421	112600	364337750	29650	29700	29700	29650	2
515	20250421	112500	364278400	29650	29650	29650	29650	122
516	20250421	112400	360661100	29700	29650	29700	29650	132
517	20250421	112300	356747250	29650	29650	29650	29650	0
518	20250421	112200	356747250	29650	29650	29700	29650	58
519	20250421	112100	355027500	29650	29650	29650	29650	1
520	20250421	112000	354997850	29650	29650	29650	29650	3
521	20250421	111900	354908900	29650	29650	29650	29650	418
522	20250421	111800	342515200	29700	29650	29700	29650	23
523	20250421	111700	341832150	29650	29650	29650	29650	1
524	20250421	111600	341802500	29700	29650	29700	29650	34
525	20250421	111500	340794250	29650	29700	29700	29650	6
526	20250421	111400	340616100	29650	29650	29650	29650	7
527	20250421	111300	340408550	29700	29650	29700	29650	6
528	20250421	111200	340230600	29650	29700	29700	29650	337
529	20250421	111100	330221800	29700	29700	29700	29700	6
530	20250421	111000	330043600	29750	29700	29750	29700	16
531	20250421	110900	329567650	29700	29700	29700	29700	125
532	20250421	110800	325855150	29750	29700	29750	29700	7
533	20250421	110700	325647200	29700	29700	29700	29700	1
534	20250421	110600	325617500	29700	29700	29700	29700	20
535	20250421	110500	325023500	29700	29700	29700	29700	1
536	20250421	110400	324993800	29700	29700	29700	29700	6
537	20250421	110300	324815600	29750	29750	29750	29750	0
538	20250421	110200	324815600	29750	29750	29750	29750	2
539	20250421	110100	324756100	29750	29700	29750	29700	4
540	20250421	110000	324637150	29700	29700	29750	29700	148
541	20250421	105900	320241500	29700	29700	29700	29700	0
542	20250421	105800	320241500	29700	29750	29750	29700	193
543	20250421	105700	314509350	29700	29700	29700	29700	1
544	20250421	105600	314479650	29700	29700	29700	29700	8
545	20250421	105500	314242050	29700	29700	29700	29700	2
546	20250421	105400	314182650	29750	29750	29750	29750	11
547	20250421	105300	313855400	29700	29700	29700	29700	36
548	20250421	105200	312786200	29700	29700	29700	29700	2
549	20250421	105100	312726800	29750	29750	29750	29750	0
550	20250421	105000	312726800	29750	29700	29750	29700	2
551	20250421	104900	312667350	29700	29700	29700	29700	0
552	20250421	104800	312667350	29700	29700	29700	29700	1
553	20250421	104700	312637650	29700	29700	29700	29700	1
554	20250421	104600	312607950	29700	29750	29750	29700	14
555	20250421	104500	312191650	29700	29700	29700	29700	1
556	20250421	104400	312161950	29700	29700	29700	29700	1
557	20250421	104300	312132250	29700	29750	29750	29700	15
558	20250421	104200	311686700	29700	29700	29700	29700	49
559	20250421	104100	310231400	29700	29700	29750	29700	47
560	20250421	104000	308835450	29700	29700	29700	29700	19
561	20250421	103900	308271150	29700	29700	29700	29700	12
562	20250421	103800	307914750	29700	29700	29700	29700	1
563	20250421	103700	307885050	29700	29700	29700	29700	78
564	20250421	103600	305568450	29700	29700	29700	29700	10
565	20250421	103500	305271450	29750	29750	29750	29750	10
566	20250421	103400	304973950	29750	29700	29750	29700	176
567	20250421	103300	299746200	29700	29700	29700	29700	3
568	20250421	103200	299657100	29700	29700	29700	29700	27
569	20250421	103100	298855200	29700	29750	29750	29700	3
570	20250421	103000	298766050	29700	29700	29700	29700	2
571	20250421	102900	298706650	29750	29750	29750	29750	17
572	20250421	102800	298200900	29750	29750	29750	29750	3
573	20250421	102700	298111650	29750	29750	29750	29750	5
574	20250421	102600	297962900	29750	29750	29750	29750	0
575	20250421	102500	297962900	29750	29750	29750	29750	84
576	20250421	102400	295463900	29750	29700	29750	29700	3
577	20250421	102300	295374700	29700	29700	29700	29700	1
578	20250421	102200	295345000	29700	29700	29750	29700	17
579	20250421	102100	294839850	29700	29700	29700	29700	1
580	20250421	102000	294810150	29700	29700	29700	29700	241
581	20250421	101900	287652450	29700	29700	29700	29700	81
582	20250421	101800	285246750	29750	29750	29750	29750	1
583	20250421	101700	285217000	29700	29700	29700	29700	1
584	20250421	101600	285187300	29700	29750	29750	29700	173
585	20250421	101500	280048650	29750	29750	29750	29750	137
586	20250421	101400	275972900	29750	29750	29750	29750	2
587	20250421	101300	275913400	29750	29700	29750	29700	11
588	20250421	101200	275586200	29700	29700	29700	29700	150
589	20250421	101100	271131200	29700	29700	29700	29700	3
590	20250421	101000	271042100	29700	29700	29700	29700	29
591	20250421	100900	270180800	29700	29700	29700	29700	0
592	20250421	100800	270180800	29700	29750	29750	29700	28
593	20250421	100700	269348850	29700	29700	29700	29700	247
594	20250421	100600	262012950	29700	29700	29700	29700	304
595	20250421	100500	252984150	29750	29750	29750	29750	2
596	20250421	100400	252924650	29750	29750	29750	29750	74
597	20250421	100300	250723150	29700	29700	29700	29700	2
598	20250421	100200	250663750	29700	29725	29750	29700	111
599	20250421	100100	247366750	29750	29750	29750	29750	2
600	20250421	100000	247307250	29750	29750	29750	29750	1
601	20250421	095900	247277500	29750	29750	29750	29750	1
602	20250421	095800	247247750	29750	29750	29750	29750	414
603	20250421	095700	234931250	29750	29700	29750	29700	55
604	20250421	095600	233297700	29700	29700	29750	29700	337
605	20250421	095500	223288750	29750	29750	29750	29750	665
606	20250421	095400	203505000	29750	29750	29750	29750	1
607	20250421	095300	203475250	29750	29750	29750	29750	1
608	20250421	095200	203445500	29750	29750	29750	29750	7
609	20250421	095100	203237250	29800	29800	29800	29800	1
610	20250421	095000	203207450	29800	29700	29800	29700	131
611	20250421	094900	199310150	29700	29700	29700	29700	335
612	20250421	094800	189360650	29700	29800	29800	29700	427
613	20250421	094700	176673000	29750	29750	29750	29750	31
614	20250421	094600	175750750	29750	29750	29750	29750	1
615	20250421	094500	175721000	29800	29800	29800	29800	0
616	20250421	094400	175721000	29800	29800	29800	29750	86
617	20250421	094300	173162350	29800	29800	29800	29750	114
618	20250421	094200	169765200	29800	29800	29800	29800	10
619	20250421	094100	169467200	29850	29850	29850	29850	1
620	20250421	094000	169437350	29850	29850	29850	29850	2
621	20250421	093900	169377650	29850	29750	29850	29750	268
622	20250421	093800	161391900	29800	29800	29800	29750	223
623	20250421	093700	154751000	29850	29850	29850	29850	8
624	20250421	093600	154512200	29850	29850	29850	29850	0
625	20250421	093500	154512200	29850	29800	29850	29800	33
626	20250421	093400	153528700	29800	29800	29800	29800	20
627	20250421	093300	152932700	29850	29800	29850	29800	13
628	20250421	093200	152545200	29800	29850	29900	29800	109
629	20250421	093100	149293850	29900	29900	29900	29900	2
630	20250421	093000	149234050	29900	29850	29900	29850	24
631	20250421	092900	148517550	29800	29800	29800	29800	20
632	20250421	092800	147921550	29850	29800	29850	29800	285
633	20250421	092700	139428300	29800	29800	29850	29800	151
634	20250421	092600	134926950	29800	29750	29800	29750	25
635	20250421	092500	134182350	29800	29800	29800	29800	33
636	20250421	092400	133198950	29800	29850	29850	29800	87
637	20250421	092300	130605850	29800	29800	29800	29800	44
638	20250421	092200	129294650	29800	29800	29800	29700	70
639	20250421	092100	127213300	29800	29800	29850	29800	50
640	20250421	092000	125723200	29700	29750	29800	29700	52
641	20250421	091900	124178200	29750	29750	29800	29750	24
642	20250421	091800	123464150	29750	29750	29800	29750	28
643	20250421	091700	122631100	29800	29750	29800	29750	541
644	20250421	091600	106536200	29700	29700	29700	29700	0
645	20250421	091500	106536200	29700	29700	29750	29700	108
646	20250421	091400	103325750	29700	29700	29750	29650	178
647	20250421	091300	98046050	29700	29750	29800	29600	680
648	20250421	091200	77884350	29750	29750	29750	29750	126
649	20250421	091100	74135850	29750	29750	29750	29750	1
650	20250421	091000	74106100	29750	29700	29750	29700	40
651	20250421	090900	72918050	29650	29650	29650	29650	3
652	20250421	090800	72829100	29650	29650	29650	29650	63
653	20250421	090700	70961150	29650	29700	29700	29450	405
654	20250421	090600	58990250	29750	29600	29750	29550	267
655	20250421	090500	51085050	29550	29700	29700	29550	362
656	20250421	090400	40373450	29750	29600	29750	29600	74
657	20250421	090300	38176000	29600	29700	29700	29600	597
658	20250421	090200	20449400	29700	29700	29700	29700	33
659	20250421	090100	19469300	29650	29900	29900	29600	286
660	20250421	090000	10977500	29900	29800	29900	29800	368