KissMeData/420770/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211100	262005025	25750	25750	25750	25750	466
3	20250402	211000	262005025	25750	25750	25750	25750	0
4	20250402	210900	262005025	25750	25750	25750	25750	0
5	20250402	210800	262005025	25750	25750	25750	25750	0
6	20250402	210700	262005025	25750	25750	25750	25750	0
7	20250402	210600	262005025	25750	25750	25750	25750	0
8	20250402	210500	262005025	25750	25750	25750	25750	0
9	20250402	210400	262005025	25750	25750	25750	25750	0
10	20250402	210300	262005025	25750	25750	25750	25750	0
11	20250402	210200	262005025	25750	25750	25750	25750	0
12	20250402	210100	262005025	25750	25750	25750	25750	0
13	20250402	210000	262005025	25750	25750	25750	25750	0
14	20250402	205900	262005025	25750	25750	25750	25750	0
15	20250402	205800	262005025	25750	25750	25750	25750	0
16	20250402	205700	262005025	25750	25750	25750	25750	0
17	20250402	205600	262005025	25750	25750	25750	25750	0
18	20250402	205500	262005025	25750	25750	25750	25750	0
19	20250402	205400	262005025	25750	25750	25750	25750	0
20	20250402	205300	262005025	25750	25750	25750	25750	0
21	20250402	205200	262005025	25750	25750	25750	25750	0
22	20250402	205100	262005025	25750	25750	25750	25750	0
23	20250402	205000	262005025	25750	25750	25750	25750	0
24	20250402	204900	262005025	25750	25750	25750	25750	0
25	20250402	204800	262005025	25750	25750	25750	25750	0
26	20250402	204700	262005025	25750	25750	25750	25750	0
27	20250402	204600	262005025	25750	25750	25750	25750	0
28	20250402	204500	262005025	25750	25750	25750	25750	0
29	20250402	204400	262005025	25750	25750	25750	25750	0
30	20250402	204300	262005025	25750	25750	25750	25750	0
31	20250402	204200	262005025	25750	25750	25750	25750	0
32	20250402	204100	262005025	25750	25750	25750	25750	466
33	20250402	204000	262005025	25750	25750	25750	25750	0
34	20250402	203900	262005025	25750	25750	25750	25750	0
35	20250402	203800	262005025	25750	25750	25750	25750	0
36	20250402	203700	262005025	25750	25750	25750	25750	0
37	20250402	203600	262005025	25750	25750	25750	25750	0
38	20250402	203500	262005025	25750	25750	25750	25750	0
39	20250402	203400	262005025	25750	25750	25750	25750	0
40	20250402	203300	262005025	25750	25750	25750	25750	0
41	20250402	203200	262005025	25750	25750	25750	25750	0
42	20250402	203100	262005025	25750	25750	25750	25750	0
43	20250402	203000	262005025	25750	25750	25750	25750	0
44	20250402	202900	262005025	25750	25750	25750	25750	0
45	20250402	202800	262005025	25750	25750	25750	25750	0
46	20250402	202700	262005025	25750	25750	25750	25750	0
47	20250402	202600	262005025	25750	25750	25750	25750	0
48	20250402	202500	262005025	25750	25750	25750	25750	0
49	20250402	202400	262005025	25750	25750	25750	25750	0
50	20250402	202300	262005025	25750	25750	25750	25750	0
51	20250402	202200	262005025	25750	25750	25750	25750	0
52	20250402	202100	262005025	25750	25750	25750	25750	0
53	20250402	202000	262005025	25750	25750	25750	25750	0
54	20250402	201900	262005025	25750	25750	25750	25750	0
55	20250402	201800	262005025	25750	25750	25750	25750	0
56	20250402	201700	262005025	25750	25750	25750	25750	0
57	20250402	201600	262005025	25750	25750	25750	25750	0
58	20250402	201500	262005025	25750	25750	25750	25750	0
59	20250402	201400	262005025	25750	25750	25750	25750	0
60	20250402	201300	262005025	25750	25750	25750	25750	0
61	20250402	201200	262005025	25750	25750	25750	25750	0
62	20250402	201100	262005025	25750	25750	25750	25750	466
63	20250402	201000	262005025	25750	25750	25750	25750	0
64	20250402	200900	262005025	25750	25750	25750	25750	0
65	20250402	200800	262005025	25750	25750	25750	25750	0
66	20250402	200700	262005025	25750	25750	25750	25750	0
67	20250402	200600	262005025	25750	25750	25750	25750	0
68	20250402	200500	262005025	25750	25750	25750	25750	0
69	20250402	200400	262005025	25750	25750	25750	25750	0
70	20250402	200300	262005025	25750	25750	25750	25750	0
71	20250402	200200	262005025	25750	25750	25750	25750	0
72	20250402	200100	262005025	25750	25750	25750	25750	0
73	20250402	200000	262005025	25750	25750	25750	25750	0
74	20250402	195900	262005025	25750	25750	25750	25750	0
75	20250402	195800	262005025	25750	25750	25750	25750	0
76	20250402	195700	262005025	25750	25750	25750	25750	0
77	20250402	195600	262005025	25750	25750	25750	25750	0
78	20250402	195500	262005025	25750	25750	25750	25750	0
79	20250402	195400	262005025	25750	25750	25750	25750	0
80	20250402	195300	262005025	25750	25750	25750	25750	0
81	20250402	195200	262005025	25750	25750	25750	25750	0
82	20250402	195100	262005025	25750	25750	25750	25750	0
83	20250402	195000	262005025	25750	25750	25750	25750	0
84	20250402	194900	262005025	25750	25750	25750	25750	0
85	20250402	194800	262005025	25750	25750	25750	25750	0
86	20250402	194700	262005025	25750	25750	25750	25750	0
87	20250402	194600	262005025	25750	25750	25750	25750	0
88	20250402	194500	262005025	25750	25750	25750	25750	0
89	20250402	194400	262005025	25750	25750	25750	25750	0
90	20250402	194300	262005025	25750	25750	25750	25750	0
91	20250402	194200	262005025	25750	25750	25750	25750	0
92	20250402	194100	262005025	25750	25750	25750	25750	466
93	20250402	194000	262005025	25750	25750	25750	25750	0
94	20250402	193900	262005025	25750	25750	25750	25750	0
95	20250402	193800	262005025	25750	25750	25750	25750	0
96	20250402	193700	262005025	25750	25750	25750	25750	0
97	20250402	193600	262005025	25750	25750	25750	25750	0
98	20250402	193500	262005025	25750	25750	25750	25750	0
99	20250402	193400	262005025	25750	25750	25750	25750	0
100	20250402	193300	262005025	25750	25750	25750	25750	0
101	20250402	193200	262005025	25750	25750	25750	25750	0
102	20250402	193100	262005025	25750	25750	25750	25750	0
103	20250402	193000	262005025	25750	25750	25750	25750	0
104	20250402	192900	262005025	25750	25750	25750	25750	0
105	20250402	192800	262005025	25750	25750	25750	25750	0
106	20250402	192700	262005025	25750	25750	25750	25750	0
107	20250402	192600	262005025	25750	25750	25750	25750	0
108	20250402	192500	262005025	25750	25750	25750	25750	0
109	20250402	192400	262005025	25750	25750	25750	25750	0
110	20250402	192300	262005025	25750	25750	25750	25750	0
111	20250402	192200	262005025	25750	25750	25750	25750	0
112	20250402	192100	262005025	25750	25750	25750	25750	0
113	20250402	192000	262005025	25750	25750	25750	25750	0
114	20250402	191900	262005025	25750	25750	25750	25750	0
115	20250402	191800	262005025	25750	25750	25750	25750	0
116	20250402	191700	262005025	25750	25750	25750	25750	0
117	20250402	191600	262005025	25750	25750	25750	25750	0
118	20250402	191500	262005025	25750	25750	25750	25750	0
119	20250402	191400	262005025	25750	25750	25750	25750	0
120	20250402	191300	262005025	25750	25750	25750	25750	0
121	20250402	191200	262005025	25750	25750	25750	25750	0
122	20250402	191100	262005025	25750	25750	25750	25750	466
123	20250402	191000	262005025	25750	25750	25750	25750	0
124	20250402	190900	262005025	25750	25750	25750	25750	0
125	20250402	190800	262005025	25750	25750	25750	25750	0
126	20250402	190700	262005025	25750	25750	25750	25750	0
127	20250402	190600	262005025	25750	25750	25750	25750	0
128	20250402	190500	262005025	25750	25750	25750	25750	0
129	20250402	190400	262005025	25750	25750	25750	25750	0
130	20250402	190300	262005025	25750	25750	25750	25750	0
131	20250402	190200	262005025	25750	25750	25750	25750	0
132	20250402	190100	262005025	25750	25750	25750	25750	0
133	20250402	190000	262005025	25750	25750	25750	25750	0
134	20250402	185900	262005025	25750	25750	25750	25750	0
135	20250402	185800	262005025	25750	25750	25750	25750	0
136	20250402	185700	262005025	25750	25750	25750	25750	0
137	20250402	185600	262005025	25750	25750	25750	25750	0
138	20250402	185500	262005025	25750	25750	25750	25750	0
139	20250402	185400	262005025	25750	25750	25750	25750	0
140	20250402	185300	262005025	25750	25750	25750	25750	0
141	20250402	185200	262005025	25750	25750	25750	25750	0
142	20250402	185100	262005025	25750	25750	25750	25750	0
143	20250402	185000	262005025	25750	25750	25750	25750	0
144	20250402	184900	262005025	25750	25750	25750	25750	0
145	20250402	184800	262005025	25750	25750	25750	25750	0
146	20250402	184700	262005025	25750	25750	25750	25750	0
147	20250402	184600	262005025	25750	25750	25750	25750	0
148	20250402	184500	262005025	25750	25750	25750	25750	0
149	20250402	184400	262005025	25750	25750	25750	25750	0
150	20250402	184300	262005025	25750	25750	25750	25750	0
151	20250402	184200	262005025	25750	25750	25750	25750	0
152	20250402	184100	262005025	25750	25750	25750	25750	466
153	20250402	184000	262005025	25750	25750	25750	25750	0
154	20250402	183900	262005025	25750	25750	25750	25750	0
155	20250402	183800	262005025	25750	25750	25750	25750	0
156	20250402	183700	262005025	25750	25750	25750	25750	0
157	20250402	183600	262005025	25750	25750	25750	25750	0
158	20250402	183500	262005025	25750	25750	25750	25750	0
159	20250402	183400	262005025	25750	25750	25750	25750	0
160	20250402	183300	262005025	25750	25750	25750	25750	0
161	20250402	183200	262005025	25750	25750	25750	25750	0
162	20250402	183100	262005025	25750	25750	25750	25750	0
163	20250402	183000	262005025	25750	25750	25750	25750	0
164	20250402	182900	262005025	25750	25750	25750	25750	0
165	20250402	182800	262005025	25750	25750	25750	25750	0
166	20250402	182700	262005025	25750	25750	25750	25750	0
167	20250402	182600	262005025	25750	25750	25750	25750	0
168	20250402	182500	262005025	25750	25750	25750	25750	0
169	20250402	182400	262005025	25750	25750	25750	25750	0
170	20250402	182300	262005025	25750	25750	25750	25750	0
171	20250402	182200	262005025	25750	25750	25750	25750	0
172	20250402	182100	262005025	25750	25750	25750	25750	0
173	20250402	182000	262005025	25750	25750	25750	25750	0
174	20250402	181900	262005025	25750	25750	25750	25750	0
175	20250402	181800	262005025	25750	25750	25750	25750	0
176	20250402	181700	262005025	25750	25750	25750	25750	0
177	20250402	181600	262005025	25750	25750	25750	25750	0
178	20250402	181500	262005025	25750	25750	25750	25750	0
179	20250402	181400	262005025	25750	25750	25750	25750	0
180	20250402	181300	262005025	25750	25750	25750	25750	0
181	20250402	181200	262005025	25750	25750	25750	25750	0
182	20250402	181100	262005025	25750	25750	25750	25750	466
183	20250402	181000	262005025	25750	25750	25750	25750	0
184	20250402	180900	262005025	25750	25750	25750	25750	0
185	20250402	180800	262005025	25750	25750	25750	25750	0
186	20250402	180700	262005025	25750	25750	25750	25750	0
187	20250402	180600	262005025	25750	25750	25750	25750	0
188	20250402	180500	262005025	25750	25750	25750	25750	0
189	20250402	180400	262005025	25750	25750	25750	25750	0
190	20250402	180300	262005025	25750	25750	25750	25750	0
191	20250402	180200	262005025	25750	25750	25750	25750	0
192	20250402	180100	262005025	25750	25750	25750	25750	0
193	20250402	180000	262005025	25750	25750	25750	25750	0
194	20250402	175900	262005025	25750	25750	25750	25750	0
195	20250402	175800	262005025	25750	25750	25750	25750	0
196	20250402	175700	262005025	25750	25750	25750	25750	0
197	20250402	175600	262005025	25750	25750	25750	25750	0
198	20250402	175500	262005025	25750	25750	25750	25750	0
199	20250402	175400	262005025	25750	25750	25750	25750	0
200	20250402	175300	262005025	25750	25750	25750	25750	0
201	20250402	175200	262005025	25750	25750	25750	25750	0
202	20250402	175100	262005025	25750	25750	25750	25750	0
203	20250402	175000	262005025	25750	25750	25750	25750	0
204	20250402	174900	262005025	25750	25750	25750	25750	0
205	20250402	174800	262005025	25750	25750	25750	25750	0
206	20250402	174700	262005025	25750	25750	25750	25750	0
207	20250402	174600	262005025	25750	25750	25750	25750	0
208	20250402	174500	262005025	25750	25750	25750	25750	0
209	20250402	174400	262005025	25750	25750	25750	25750	0
210	20250402	174300	262005025	25750	25750	25750	25750	0
211	20250402	174200	262005025	25750	25750	25750	25750	0
212	20250402	174100	262005025	25750	25750	25750	25750	466
213	20250402	174000	262005025	25750	25750	25750	25750	0
214	20250402	173900	262005025	25750	25750	25750	25750	0
215	20250402	173800	262005025	25750	25750	25750	25750	0
216	20250402	173700	262005025	25750	25750	25750	25750	0
217	20250402	173600	262005025	25750	25750	25750	25750	0
218	20250402	173500	262005025	25750	25750	25750	25750	0
219	20250402	173400	262005025	25750	25750	25750	25750	0
220	20250402	173300	262005025	25750	25750	25750	25750	0
221	20250402	173200	262005025	25750	25750	25750	25750	0
222	20250402	173100	262005025	25750	25750	25750	25750	0
223	20250402	173000	262005025	25750	25750	25750	25750	0
224	20250402	172900	262005025	25750	25750	25750	25750	0
225	20250402	172800	262005025	25750	25750	25750	25750	0
226	20250402	172700	262005025	25750	25750	25750	25750	0
227	20250402	172600	262005025	25750	25750	25750	25750	0
228	20250402	172500	262005025	25750	25750	25750	25750	0
229	20250402	172400	262005025	25750	25750	25750	25750	0
230	20250402	172300	262005025	25750	25750	25750	25750	0
231	20250402	172200	262005025	25750	25750	25750	25750	0
232	20250402	172100	262005025	25750	25750	25750	25750	0
233	20250402	172000	262005025	25750	25750	25750	25750	0
234	20250402	171900	262005025	25750	25750	25750	25750	0
235	20250402	171800	262005025	25750	25750	25750	25750	0
236	20250402	171700	262005025	25750	25750	25750	25750	0
237	20250402	171600	262005025	25750	25750	25750	25750	0
238	20250402	171500	262005025	25750	25750	25750	25750	0
239	20250402	171400	262005025	25750	25750	25750	25750	0
240	20250402	171300	262005025	25750	25750	25750	25750	0
241	20250402	171200	262005025	25750	25750	25750	25750	0
242	20250402	171100	262005025	25750	25750	25750	25750	466
243	20250402	171000	262005025	25750	25750	25750	25750	0
244	20250402	170900	262005025	25750	25750	25750	25750	0
245	20250402	170800	262005025	25750	25750	25750	25750	0
246	20250402	170700	262005025	25750	25750	25750	25750	0
247	20250402	170600	262005025	25750	25750	25750	25750	0
248	20250402	170500	262005025	25750	25750	25750	25750	0
249	20250402	170400	262005025	25750	25750	25750	25750	0
250	20250402	170300	262005025	25750	25750	25750	25750	0
251	20250402	170200	262005025	25750	25750	25750	25750	0
252	20250402	170100	262005025	25750	25750	25750	25750	0
253	20250402	170000	262005025	25750	25750	25750	25750	0
254	20250402	165900	262005025	25750	25750	25750	25750	0
255	20250402	165800	262005025	25750	25750	25750	25750	0
256	20250402	165700	262005025	25750	25750	25750	25750	0
257	20250402	165600	262005025	25750	25750	25750	25750	0
258	20250402	165500	262005025	25750	25750	25750	25750	0
259	20250402	165400	262005025	25750	25750	25750	25750	0
260	20250402	165300	262005025	25750	25750	25750	25750	0
261	20250402	165200	262005025	25750	25750	25750	25750	0
262	20250402	165100	262005025	25750	25750	25750	25750	0
263	20250402	165000	262005025	25750	25750	25750	25750	0
264	20250402	164900	262005025	25750	25750	25750	25750	0
265	20250402	164800	262005025	25750	25750	25750	25750	0
266	20250402	164700	262005025	25750	25750	25750	25750	0
267	20250402	164600	262005025	25750	25750	25750	25750	0
268	20250402	164500	262005025	25750	25750	25750	25750	0
269	20250402	164400	262005025	25750	25750	25750	25750	0
270	20250402	164300	262005025	25750	25750	25750	25750	0
271	20250402	164200	262005025	25750	25750	25750	25750	0
272	20250402	164100	262005025	25750	25750	25750	25750	466
273	20250402	164000	262005025	25750	25750	25750	25750	0
274	20250402	163900	262005025	25750	25750	25750	25750	0
275	20250402	163800	262005025	25750	25750	25750	25750	0
276	20250402	163700	262005025	25750	25750	25750	25750	0
277	20250402	163600	262005025	25750	25750	25750	25750	0
278	20250402	163500	262005025	25750	25750	25750	25750	0
279	20250402	163400	262005025	25750	25750	25750	25750	0
280	20250402	163300	262005025	25750	25750	25750	25750	0
281	20250402	163200	262005025	25750	25750	25750	25750	0
282	20250402	163100	262005025	25750	25750	25750	25750	0
283	20250402	163000	262005025	25750	25750	25750	25750	0
284	20250402	162900	262005025	25750	25750	25750	25750	0
285	20250402	162800	262005025	25750	25750	25750	25750	0
286	20250402	162700	262005025	25750	25750	25750	25750	0
287	20250402	162600	262005025	25750	25750	25750	25750	0
288	20250402	162500	262005025	25750	25750	25750	25750	0
289	20250402	162400	262005025	25750	25750	25750	25750	0
290	20250402	162300	262005025	25750	25750	25750	25750	0
291	20250402	162200	262005025	25750	25750	25750	25750	0
292	20250402	162100	262005025	25750	25750	25750	25750	0
293	20250402	162000	262005025	25750	25750	25750	25750	0
294	20250402	161900	262005025	25750	25750	25750	25750	0
295	20250402	161800	262005025	25750	25750	25750	25750	0
296	20250402	161700	262005025	25750	25750	25750	25750	0
297	20250402	161600	262005025	25750	25750	25750	25750	0
298	20250402	161500	262005025	25750	25750	25750	25750	0
299	20250402	161400	262005025	25750	25750	25750	25750	0
300	20250402	161300	262005025	25750	25750	25750	25750	0
301	20250402	161200	262005025	25750	25750	25750	25750	0
302	20250402	161100	262005025	25750	25750	25750	25750	466
303	20250402	161000	262005025	25750	25750	25750	25750	0
304	20250402	160900	262005025	25750	25750	25750	25750	0
305	20250402	160800	262005025	25750	25750	25750	25750	0
306	20250402	160700	262005025	25750	25750	25750	25750	0
307	20250402	160600	262005025	25750	25750	25750	25750	0
308	20250402	160500	262005025	25750	25750	25750	25750	0
309	20250402	160400	262005025	25750	25750	25750	25750	0
310	20250402	160300	262005025	25750	25750	25750	25750	0
311	20250402	160200	262005025	25750	25750	25750	25750	0
312	20250402	160100	262005025	25750	25750	25750	25750	0
313	20250402	160000	262005025	25750	25750	25750	25750	0
314	20250402	155900	262005025	25750	25750	25750	25750	0
315	20250402	155800	262005025	25750	25750	25750	25750	0
316	20250402	155700	262005025	25750	25750	25750	25750	0
317	20250402	155600	262005025	25750	25750	25750	25750	0
318	20250402	155500	262005025	25750	25750	25750	25750	0
319	20250402	155400	262005025	25750	25750	25750	25750	0
320	20250402	155300	262005025	25750	25750	25750	25750	0
321	20250402	155200	262005025	25750	25750	25750	25750	0
322	20250402	155100	262005025	25750	25750	25750	25750	0
323	20250402	155000	262005025	25750	25750	25750	25750	0
324	20250402	154900	262005025	25750	25750	25750	25750	0
325	20250402	154800	262005025	25750	25750	25750	25750	0
326	20250402	154700	262005025	25750	25750	25750	25750	0
327	20250402	154600	262005025	25750	25750	25750	25750	0
328	20250402	154500	262005025	25750	25750	25750	25750	0
329	20250402	154400	262005025	25750	25750	25750	25750	0
330	20250402	154300	262005025	25750	25750	25750	25750	0
331	20250402	154200	262005025	25750	25750	25750	25750	0
332	20250402	154100	262005025	25750	25750	25750	25750	466
333	20250402	154000	262005025	25750	25750	25750	25750	0
334	20250402	153900	262005025	25750	25750	25750	25750	0
335	20250402	153800	262005025	25750	25750	25750	25750	0
336	20250402	153700	262005025	25750	25750	25750	25750	0
337	20250402	153600	262005025	25750	25750	25750	25750	0
338	20250402	153500	262005025	25750	25750	25750	25750	0
339	20250402	153400	262005025	25750	25750	25750	25750	0
340	20250402	153300	262005025	25750	25750	25750	25750	0
341	20250402	153200	262005025	25750	25750	25750	25750	0
342	20250402	153100	262005025	25750	25750	25750	25750	0
343	20250402	153000	262005025	25750	25750	25750	25750	466
344	20250402	152900	250005525	25500	25500	25500	25500	0
345	20250402	152800	250005525	25500	25500	25500	25500	0
346	20250402	152700	250005525	25500	25500	25500	25500	0
347	20250402	152600	250005525	25500	25500	25500	25500	0
348	20250402	152500	250005525	25500	25500	25500	25500	0
349	20250402	152400	250005525	25500	25500	25500	25500	0
350	20250402	152300	250005525	25500	25500	25500	25500	0
351	20250402	152200	250005525	25500	25500	25500	25500	0
352	20250402	152100	250005525	25500	25500	25500	25500	0
353	20250402	152000	250005525	25500	25500	25500	25500	0
354	20250402	151900	250005525	25500	25500	25500	25500	1
355	20250402	151800	249980025	25550	25600	25600	25550	50
356	20250402	151700	248702275	25550	25600	25600	25550	25
357	20250402	151600	248062725	25550	25550	25550	25550	9
358	20250402	151500	247832775	25600	25600	25650	25600	147
359	20250402	151400	244069525	25600	25600	25650	25600	63
360	20250402	151300	242456525	25600	25600	25600	25600	8
361	20250402	151200	242251725	25650	25650	25650	25600	13
362	20250402	151100	241918725	25600	25600	25650	25600	112
363	20250402	151000	239051375	25600	25600	25600	25600	11
364	20250402	150900	238769775	25650	25650	25650	25600	14
365	20250402	150800	238411125	25600	25650	25650	25600	11
366	20250402	150700	238129375	25600	25600	25600	25600	9
367	20250402	150600	237898975	25600	25650	25650	25600	12
368	20250402	150500	237591575	25600	25600	25650	25600	21
369	20250402	150400	237053775	25650	25650	25650	25650	0
370	20250402	150300	237053775	25650	25600	25650	25600	11
371	20250402	150200	236771975	25600	25650	25650	25600	99
372	20250402	150100	234237425	25650	25650	25650	25650	1
373	20250402	150000	234211775	25650	25650	25650	25650	4
374	20250402	145900	234109175	25650	25650	25650	25650	3
375	20250402	145800	234032225	25600	25650	25650	25600	11
376	20250402	145700	233750575	25650	25600	25650	25600	7
377	20250402	145600	233571225	25600	25600	25600	25600	150
378	20250402	145500	229731225	25600	25600	25600	25600	1
379	20250402	145400	229705625	25600	25550	25600	25550	27
380	20250402	145300	229015625	25600	25600	25600	25600	3
381	20250402	145200	228938825	25600	25600	25600	25600	0
382	20250402	145100	228938825	25600	25600	25600	25600	24
383	20250402	145000	228324425	25550	25600	25600	25550	4
384	20250402	144900	228222075	25600	25600	25600	25550	7
385	20250402	144800	228042975	25600	25600	25600	25600	17
386	20250402	144700	227607775	25650	25650	25650	25650	0
387	20250402	144600	227607775	25650	25650	25650	25650	4
388	20250402	144500	227505175	25650	25650	25650	25650	4
389	20250402	144400	227402575	25600	25600	25600	25600	38
390	20250402	144300	226429775	25650	25600	25650	25600	4
391	20250402	144200	226327225	25650	25650	25650	25650	4
392	20250402	144100	226224625	25650	25650	25650	25650	0
393	20250402	144000	226224625	25650	25650	25650	25650	3
394	20250402	143900	226147675	25650	25650	25650	25650	3
395	20250402	143800	226070725	25650	25650	25650	25650	0
396	20250402	143700	226070725	25650	25600	25650	25600	5
397	20250402	143600	225942525	25650	25650	25650	25650	3
398	20250402	143500	225865575	25650	25650	25650	25650	2
399	20250402	143400	225814275	25650	25700	25700	25600	45
400	20250402	143300	224660325	25700	25700	25700	25700	4
401	20250402	143200	224557525	25700	25700	25700	25700	0
402	20250402	143100	224557525	25700	25600	25700	25600	4
403	20250402	143000	224454825	25700	25700	25700	25700	3
404	20250402	142900	224377725	25600	25650	25700	25600	81
405	20250402	142800	222298125	25650	25650	25650	25650	4
406	20250402	142700	222195525	25650	25650	25650	25650	3
407	20250402	142600	222118575	25600	25600	25600	25600	0
408	20250402	142500	222118575	25600	25600	25650	25600	52
409	20250402	142400	220787225	25600	25600	25600	25600	5
410	20250402	142300	220659225	25550	25550	25550	25550	0
411	20250402	142200	220659225	25550	25550	25550	25550	27
412	20250402	142100	219969375	25550	25600	25600	25550	19
413	20250402	142000	219483775	25500	25500	25500	25500	11
414	20250402	141900	219203275	25500	25550	25600	25500	29
415	20250402	141800	218462825	25600	25600	25600	25600	0
416	20250402	141700	218462825	25600	25500	25600	25500	47
417	20250402	141600	217264025	25500	25550	25600	25500	52
418	20250402	141500	215934725	25600	25600	25600	25600	0
419	20250402	141400	215934725	25600	25550	25600	25550	37
420	20250402	141300	214989175	25500	25600	25600	25500	4
421	20250402	141200	214886875	25600	25600	25600	25600	1
422	20250402	141100	214861275	25600	25500	25600	25500	4
423	20250402	141000	214758975	25600	25600	25600	25600	4
424	20250402	140900	214656575	25600	25600	25600	25600	6
425	20250402	140800	214502975	25600	25600	25600	25600	3
426	20250402	140700	214426175	25600	25600	25600	25600	3
427	20250402	140600	214349375	25600	25600	25600	25600	0
428	20250402	140500	214349375	25600	25600	25600	25600	4
429	20250402	140400	214246975	25600	25600	25600	25600	3
430	20250402	140300	214170175	25600	25600	25600	25600	0
431	20250402	140200	214170175	25600	25550	25600	25550	4
432	20250402	140100	214067825	25600	25600	25600	25600	4
433	20250402	140000	213965425	25550	25550	25550	25550	48
434	20250402	135900	212739025	25550	25550	25550	25550	3
435	20250402	135800	212662375	25550	25550	25550	25550	13
436	20250402	135700	212330225	25550	25550	25550	25550	0
437	20250402	135600	212330225	25550	25550	25550	25500	6
438	20250402	135500	212176975	25550	25600	25600	25550	91
439	20250402	135400	209851075	25600	25600	25600	25600	0
440	20250402	135300	209851075	25600	25600	25600	25600	3
441	20250402	135200	209774275	25600	25600	25600	25600	5
442	20250402	135100	209646275	25550	25550	25550	25550	1
443	20250402	135000	209620725	25600	25600	25600	25600	3
444	20250402	134900	209543925	25550	25600	25600	25550	4
445	20250402	134800	209441575	25600	25600	25600	25600	0
446	20250402	134700	209441575	25600	25600	25600	25600	4
447	20250402	134600	209339175	25600	25600	25600	25600	0
448	20250402	134500	209339175	25600	25550	25600	25550	4
449	20250402	134400	209236825	25600	25600	25600	25600	3
450	20250402	134300	209160025	25600	25600	25600	25600	0
451	20250402	134200	209160025	25600	25600	25600	25600	4
452	20250402	134100	209057625	25600	25600	25600	25600	3
453	20250402	134000	208980825	25550	25550	25550	25550	1
454	20250402	133900	208955275	25600	25600	25600	25600	3
455	20250402	133800	208878475	25600	25600	25600	25600	4
456	20250402	133700	208776075	25600	25600	25600	25600	0
457	20250402	133600	208776075	25600	25600	25600	25600	3
458	20250402	133500	208699275	25600	25600	25600	25600	3
459	20250402	133400	208622475	25600	25600	25600	25600	0
460	20250402	133300	208622475	25600	25600	25600	25600	4
461	20250402	133200	208520075	25600	25600	25600	25600	3
462	20250402	133100	208443275	25600	25600	25600	25600	0
463	20250402	133000	208443275	25600	25550	25600	25550	4
464	20250402	132900	208340925	25650	25650	25650	25650	4
465	20250402	132800	208238325	25600	25600	25600	25600	10
466	20250402	132700	207982325	25600	25600	25600	25600	3
467	20250402	132600	207905525	25600	25650	25650	25600	20
468	20250402	132500	207393375	25600	25600	25600	25600	1
469	20250402	132400	207367775	25650	25600	25650	25600	10
470	20250402	132300	207111575	25600	25650	25650	25600	4
471	20250402	132200	207009025	25650	25650	25650	25650	0
472	20250402	132100	207009025	25650	25650	25650	25650	3
473	20250402	132000	206932075	25650	25650	25650	25650	4
474	20250402	131900	206829475	25650	25650	25650	25650	0
475	20250402	131800	206829475	25650	25650	25650	25650	3
476	20250402	131700	206752525	25650	25650	25650	25650	3
477	20250402	131600	206675575	25650	25650	25650	25650	0
478	20250402	131500	206675575	25650	25650	25650	25650	4
479	20250402	131400	206572975	25600	25600	25600	25600	2
480	20250402	131300	206521775	25650	25650	25650	25650	3
481	20250402	131200	206444825	25650	25600	25650	25600	16
482	20250402	131100	206035075	25650	25650	25650	25650	0
483	20250402	131000	206035075	25650	25650	25650	25650	5
484	20250402	130900	205906825	25650	25650	25650	25650	3
485	20250402	130800	205829875	25550	25550	25550	25550	1
486	20250402	130700	205804325	25650	25650	25650	25650	3
487	20250402	130600	205727375	25550	25650	25650	25550	31
488	20250402	130500	204934925	25550	25700	25700	25550	571
489	20250402	130400	190305125	25800	25800	25800	25800	3
490	20250402	130300	190227725	25800	25800	25800	25800	3
491	20250402	130200	190150325	25700	25700	25700	25700	1
492	20250402	130100	190124625	25700	25800	25800	25700	5
493	20250402	130000	189995725	25800	25800	25800	25800	4
494	20250402	125900	189892525	25800	25800	25800	25800	0
495	20250402	125800	189892525	25800	25800	25800	25800	3
496	20250402	125700	189815125	25750	25800	25800	25750	5
497	20250402	125600	189686175	25750	25750	25750	25750	0
498	20250402	125500	189686175	25750	25750	25750	25750	3
499	20250402	125400	189608925	25700	25750	25750	25700	4
500	20250402	125300	189505975	25750	25750	25750	25750	0
501	20250402	125200	189505975	25750	25750	25750	25750	4
502	20250402	125100	189402975	25650	25750	25750	25650	5
503	20250402	125000	189274425	25650	25650	25650	25650	0
504	20250402	124900	189274425	25650	25700	25700	25650	21
505	20250402	124800	188734825	25650	25700	25700	25650	5
506	20250402	124700	188606375	25700	25700	25700	25700	16
507	20250402	124600	188195175	25700	25700	25700	25650	26
508	20250402	124500	187527125	25700	25700	25700	25700	1
509	20250402	124400	187501425	25650	25750	25750	25650	18
510	20250402	124300	187038675	25800	25800	25800	25800	4
511	20250402	124200	186935475	25800	25800	25800	25800	0
512	20250402	124100	186935475	25800	25750	25800	25750	6
513	20250402	124000	186780825	25800	25800	25800	25800	3
514	20250402	123900	186703425	25800	25800	25800	25800	0
515	20250402	123800	186703425	25800	25800	25800	25800	4
516	20250402	123700	186600225	25800	25800	25800	25800	3
517	20250402	123600	186522825	25800	25800	25800	25800	0
518	20250402	123500	186522825	25800	25800	25800	25800	3
519	20250402	123400	186445425	25800	25800	25800	25800	4
520	20250402	123300	186342225	25800	25800	25800	25800	0
521	20250402	123200	186342225	25800	25750	25800	25750	7
522	20250402	123100	186161825	25750	25750	25750	25750	3
523	20250402	123000	186084575	25750	25750	25750	25750	2
524	20250402	122900	186033075	25750	25700	25750	25700	5
525	20250402	122800	185904375	25750	25750	25750	25750	7
526	20250402	122700	185724125	25750	25750	25750	25750	0
527	20250402	122600	185724125	25750	25750	25750	25750	3
528	20250402	122500	185646875	25750	25750	25750	25750	4
529	20250402	122400	185543875	25750	25750	25750	25750	0
530	20250402	122300	185543875	25750	25750	25750	25750	3
531	20250402	122200	185466625	25750	25750	25750	25750	3
532	20250402	122100	185389375	25750	25750	25750	25750	0
533	20250402	122000	185389375	25750	25750	25750	25750	4
534	20250402	121900	185286375	25750	25750	25750	25750	33
535	20250402	121800	184436625	25750	25750	25750	25750	0
536	20250402	121700	184436625	25750	25750	25750	25750	65
537	20250402	121600	182762875	25750	25750	25750	25750	4
538	20250402	121500	182659875	25700	25700	25700	25700	1
539	20250402	121400	182634175	25750	25750	25750	25750	3
540	20250402	121300	182556925	25700	25700	25700	25700	0
541	20250402	121200	182556925	25700	25700	25700	25700	2
542	20250402	121100	182505525	25700	25700	25700	25650	26
543	20250402	121000	181837875	25750	25750	25750	25750	0
544	20250402	120900	181837875	25750	25750	25750	25750	3
545	20250402	120800	181760625	25750	25750	25750	25750	3
546	20250402	120700	181683375	25700	25700	25700	25700	0
547	20250402	120600	181683375	25700	25750	25750	25700	5
548	20250402	120500	181554675	25750	25750	25750	25750	3
549	20250402	120400	181477425	25700	25700	25700	25700	1
550	20250402	120300	181451725	25750	25750	25750	25750	3
551	20250402	120200	181374475	25750	25750	25750	25750	4
552	20250402	120100	181271475	25750	25750	25750	25750	0
553	20250402	120000	181271475	25750	25750	25750	25750	3
554	20250402	115900	181194225	25750	25700	25750	25700	4
555	20250402	115800	181091275	25700	25700	25700	25700	1
556	20250402	115700	181065575	25700	25700	25700	25700	3
557	20250402	115600	180988475	25700	25700	25700	25700	23
558	20250402	115500	180397375	25650	25650	25650	25650	1
559	20250402	115400	180371725	25700	25700	25700	25700	4
560	20250402	115300	180268925	25700	25700	25700	25700	4
561	20250402	115200	180166125	25700	25700	25700	25700	0
562	20250402	115100	180166125	25700	25700	25700	25700	3
563	20250402	115000	180089025	25700	25700	25700	25700	3
564	20250402	114900	180011925	25700	25700	25700	25700	0
565	20250402	114800	180011925	25700	25700	25700	25700	4
566	20250402	114700	179909125	25650	25700	25700	25650	5
567	20250402	114600	179780675	25700	25700	25700	25700	0
568	20250402	114500	179780675	25700	25700	25700	25700	3
569	20250402	114400	179703575	25700	25700	25700	25700	5
570	20250402	114300	179575075	25700	25700	25700	25700	4
571	20250402	114200	179472275	25650	25700	25700	25650	4
572	20250402	114100	179369525	25700	25700	25700	25700	3
573	20250402	114000	179292425	25700	25700	25700	25700	3
574	20250402	113900	179215325	25700	25700	25700	25700	9
575	20250402	113800	178984025	25700	25700	25700	25700	0
576	20250402	113700	178984025	25700	25700	25700	25700	3
577	20250402	113600	178906925	25650	25700	25700	25650	4
578	20250402	113500	178804175	25700	25700	25700	25700	1
579	20250402	113400	178778475	25700	25700	25700	25700	22
580	20250402	113300	178213075	25700	25750	25750	25700	19
581	20250402	113200	177724625	25750	25750	25750	25750	0
582	20250402	113100	177724625	25750	25750	25750	25750	4
583	20250402	113000	177621625	25750	25750	25750	25750	0
584	20250402	112900	177621625	25750	25750	25750	25750	0
585	20250402	112800	177621625	25750	25750	25750	25750	21
586	20250402	112700	177080875	25750	25750	25750	25750	0
587	20250402	112600	177080875	25750	25750	25750	25750	0
588	20250402	112500	177080875	25750	25750	25750	25750	0
589	20250402	112400	177080875	25750	25750	25750	25750	2
590	20250402	112300	177029375	25700	25700	25700	25700	0
591	20250402	112200	177029375	25700	25700	25700	25700	0
592	20250402	112100	177029375	25700	25700	25700	25700	0
593	20250402	112000	177029375	25700	25700	25700	25700	3
594	20250402	111900	176952275	25700	25700	25700	25700	0
595	20250402	111800	176952275	25700	25700	25700	25700	0
596	20250402	111700	176952275	25700	25700	25700	25700	0
597	20250402	111600	176952275	25700	25700	25700	25700	0
598	20250402	111500	176952275	25700	25700	25700	25700	0
599	20250402	111400	176952275	25700	25700	25700	25700	0
600	20250402	111300	176952275	25700	25700	25700	25700	0
601	20250402	111200	176952275	25700	25700	25700	25700	0
602	20250402	111100	176952275	25700	25700	25700	25700	0
603	20250402	111000	176952275	25700	25750	25750	25700	109
604	20250402	110900	174150125	25750	25750	25750	25750	0
605	20250402	110800	174150125	25750	25750	25750	25750	0
606	20250402	110700	174150125	25750	25750	25750	25750	0
607	20250402	110600	174150125	25750	25750	25750	25750	0
608	20250402	110500	174150125	25750	25750	25750	25750	272
609	20250402	110400	167146125	25750	25750	25750	25750	0
610	20250402	110300	167146125	25750	25750	25750	25750	0
611	20250402	110200	167146125	25750	25750	25750	25750	0
612	20250402	110100	167146125	25750	25750	25750	25750	0
613	20250402	110000	167146125	25750	25750	25750	25750	0
614	20250402	105900	167146125	25750	25750	25750	25750	0
615	20250402	105800	167146125	25750	25750	25750	25750	0
616	20250402	105700	167146125	25750	25750	25750	25750	0
617	20250402	105600	167146125	25750	25750	25750	25750	14
618	20250402	105500	166785625	25700	25700	25700	25700	0
619	20250402	105400	166785625	25700	25650	25750	25650	165
620	20250402	105300	162550425	25600	25600	25600	25600	246
621	20250402	105200	156252825	25600	25600	25600	25600	0
622	20250402	105100	156252825	25600	25600	25600	25600	0
623	20250402	105000	156252825	25600	25600	25600	25600	100
624	20250402	104900	153692825	25600	25600	25600	25600	2
625	20250402	104800	153641625	25550	25550	25550	25550	13
626	20250402	104700	153309475	25550	25550	25550	25550	1
627	20250402	104600	153283925	25500	25500	25500	25500	0
628	20250402	104500	153283925	25500	25500	25500	25500	1
629	20250402	104400	153258425	25500	25650	25650	25500	1982
630	20250402	104300	102696075	25650	25650	25650	25650	5
631	20250402	104200	102567825	25650	25650	25650	25650	0
632	20250402	104100	102567825	25650	25650	25650	25650	0
633	20250402	104000	102567825	25650	25550	25650	25550	78
634	20250402	103900	100569625	25550	25550	25550	25550	0
635	20250402	103800	100569625	25550	25600	25600	25550	170
636	20250402	103700	96225975	25600	25600	25600	25600	0
637	20250402	103600	96225975	25600	25600	25600	25600	19
638	20250402	103500	95739575	25600	25600	25600	25600	124
639	20250402	103400	92565175	25600	25600	25600	25600	0
640	20250402	103300	92565175	25600	25600	25600	25600	4
641	20250402	103200	92462775	25600	25600	25600	25600	45
642	20250402	103100	91310775	25600	25600	25600	25600	41
643	20250402	103000	90261175	25600	25600	25600	25600	0
644	20250402	102900	90261175	25600	25600	25600	25600	0
645	20250402	102800	90261175	25600	25600	25600	25600	0
646	20250402	102700	90261175	25600	25600	25600	25600	0
647	20250402	102600	90261175	25600	25550	25600	25550	207
648	20250402	102500	84970825	25550	25550	25550	25550	0
649	20250402	102400	84970825	25550	25550	25550	25550	0
650	20250402	102300	84970825	25550	25550	25550	25550	0
651	20250402	102200	84970825	25550	25550	25550	25550	0
652	20250402	102100	84970825	25550	25550	25550	25550	0
653	20250402	102000	84970825	25550	25550	25550	25550	0
654	20250402	101900	84970825	25550	25550	25550	25550	20
655	20250402	101800	84459825	25500	25500	25500	25500	0
656	20250402	101700	84459825	25500	25500	25500	25500	0
657	20250402	101600	84459825	25500	25600	25600	25500	60
658	20250402	101500	82928225	25600	25600	25600	25600	0
659	20250402	101400	82928225	25600	25550	25600	25550	71
660	20250402	101300	81113925	25550	25550	25550	25550	1
661	20250402	101200	81088375	25550	25550	25550	25550	2
662	20250402	101100	81037275	25550	25550	25550	25550	36
663	20250402	101000	80117475	25500	25500	25500	25500	0
664	20250402	100900	80117475	25500	25500	25500	25500	0
665	20250402	100800	80117475	25500	25500	25500	25500	1
666	20250402	100700	80091975	25500	25500	25500	25500	0
667	20250402	100600	80091975	25500	25500	25500	25500	0
668	20250402	100500	80091975	25500	25500	25500	25500	0
669	20250402	100400	80091975	25500	25500	25500	25500	16
670	20250402	100300	79683975	25500	25500	25500	25500	0
671	20250402	100200	79683975	25500	25500	25500	25500	1
672	20250402	100100	79658475	25550	25550	25550	25550	2
673	20250402	100000	79607375	25550	25550	25550	25550	1
674	20250402	095900	79581825	25500	25500	25500	25500	1
675	20250402	095800	79556325	25500	25500	25500	25500	0
676	20250402	095700	79556325	25500	25500	25500	25500	0
677	20250402	095600	79556325	25500	25500	25500	25500	1
678	20250402	095500	79530825	25550	25550	25550	25550	12
679	20250402	095400	79224225	25550	25550	25550	25550	0
680	20250402	095300	79224225	25550	25550	25550	25550	7
681	20250402	095200	79045375	25550	25550	25550	25550	2
682	20250402	095100	78994275	25500	25600	25600	25500	602
683	20250402	095000	63626475	25550	25600	25600	25550	17
684	20250402	094900	63191325	25550	25550	25550	25550	1
685	20250402	094800	63165775	25600	25600	25600	25600	0
686	20250402	094700	63165775	25600	25550	25600	25550	20
687	20250402	094600	62654275	25600	25550	25600	25550	12
688	20250402	094500	62347125	25550	25600	25600	25550	2
689	20250402	094400	62295975	25600	25600	25600	25600	2
690	20250402	094300	62244775	25550	25550	25550	25550	1
691	20250402	094200	62219225	25550	25600	25600	25550	19
692	20250402	094100	61733725	25600	25600	25600	25600	0
693	20250402	094000	61733725	25600	25600	25600	25600	0
694	20250402	093900	61733725	25600	25600	25600	25600	10
695	20250402	093800	61477725	25550	25600	25600	25550	3
696	20250402	093700	61400975	25600	25600	25600	25600	0
697	20250402	093600	61400975	25600	25600	25600	25600	55
698	20250402	093500	59992975	25600	25600	25600	25550	4
699	20250402	093400	59890625	25600	25600	25600	25600	0
700	20250402	093300	59890625	25600	25600	25600	25600	2
701	20250402	093200	59839425	25600	25600	25600	25600	3
702	20250402	093100	59762625	25550	25550	25550	25550	20
703	20250402	093000	59251625	25600	25600	25600	25600	1
704	20250402	092900	59226025	25550	25550	25550	25550	0
705	20250402	092800	59226025	25550	25550	25550	25550	0
706	20250402	092700	59226025	25550	25550	25550	25550	1
707	20250402	092600	59200475	25550	25550	25550	25550	25
708	20250402	092500	58561725	25550	25550	25550	25550	48
709	20250402	092400	57335325	25600	25550	25600	25550	15
710	20250402	092300	56952025	25550	25550	25550	25550	37
711	20250402	092200	56006675	25550	25600	25600	25550	20
712	20250402	092100	55494925	25650	25650	25650	25650	4
713	20250402	092000	55392325	25600	25600	25600	25600	0
714	20250402	091900	55392325	25600	25600	25600	25550	76
715	20250402	091800	53450125	25650	25650	25650	25650	0
716	20250402	091700	53450125	25650	25700	25700	25650	26
717	20250402	091600	52782825	25675	25675	25675	25675	1
718	20250402	091500	52757150	25650	25650	25650	25650	0
719	20250402	091400	52757150	25650	25650	25650	25650	100
720	20250402	091300	50192150	25650	25600	25650	25550	95
721	20250402	091200	47756700	25650	25650	25650	25650	8
722	20250402	091100	47551500	25650	25700	25700	25600	135
723	20250402	091000	44091600	25700	25700	25700	25700	3
724	20250402	090900	44014500	25700	25700	25700	25700	10
725	20250402	090800	43757500	25700	25750	25750	25700	3
726	20250402	090700	43680300	25750	25700	25750	25700	223
727	20250402	090600	37940800	25800	25850	25850	25750	139
728	20250402	090500	34359400	25900	25900	25900	25900	21
729	20250402	090400	33815500	25950	25950	26000	25900	538
730	20250402	090300	19857400	26000	26000	26000	26000	5
731	20250402	090200	19727400	26000	26100	26100	26000	159
732	20250402	090100	15588100	26250	26200	26250	26200	236
733	20250402	090000	9404750	26200	25950	26200	25950	361