KissMeData/134790/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	200400	443064175	28600	28600	28600	28600	275
3	20250414	200300	443064175	28600	28600	28600	28600	0
4	20250414	200200	443064175	28600	28600	28600	28600	0
5	20250414	200100	443064175	28600	28600	28600	28600	0
6	20250414	200000	443064175	28600	28600	28600	28600	0
7	20250414	195900	443064175	28600	28600	28600	28600	0
8	20250414	195800	443064175	28600	28600	28600	28600	0
9	20250414	195700	443064175	28600	28600	28600	28600	0
10	20250414	195600	443064175	28600	28600	28600	28600	0
11	20250414	195500	443064175	28600	28600	28600	28600	0
12	20250414	195400	443064175	28600	28600	28600	28600	0
13	20250414	195300	443064175	28600	28600	28600	28600	0
14	20250414	195200	443064175	28600	28600	28600	28600	0
15	20250414	195100	443064175	28600	28600	28600	28600	0
16	20250414	195000	443064175	28600	28600	28600	28600	0
17	20250414	194900	443064175	28600	28600	28600	28600	0
18	20250414	194800	443064175	28600	28600	28600	28600	0
19	20250414	194700	443064175	28600	28600	28600	28600	0
20	20250414	194600	443064175	28600	28600	28600	28600	0
21	20250414	194500	443064175	28600	28600	28600	28600	0
22	20250414	194400	443064175	28600	28600	28600	28600	0
23	20250414	194300	443064175	28600	28600	28600	28600	0
24	20250414	194200	443064175	28600	28600	28600	28600	0
25	20250414	194100	443064175	28600	28600	28600	28600	0
26	20250414	194000	443064175	28600	28600	28600	28600	0
27	20250414	193900	443064175	28600	28600	28600	28600	0
28	20250414	193800	443064175	28600	28600	28600	28600	0
29	20250414	193700	443064175	28600	28600	28600	28600	0
30	20250414	193600	443064175	28600	28600	28600	28600	0
31	20250414	193500	443064175	28600	28600	28600	28600	0
32	20250414	193400	443064175	28600	28600	28600	28600	275
33	20250414	193300	443064175	28600	28600	28600	28600	0
34	20250414	193200	443064175	28600	28600	28600	28600	0
35	20250414	193100	443064175	28600	28600	28600	28600	0
36	20250414	193000	443064175	28600	28600	28600	28600	0
37	20250414	192900	443064175	28600	28600	28600	28600	0
38	20250414	192800	443064175	28600	28600	28600	28600	0
39	20250414	192700	443064175	28600	28600	28600	28600	0
40	20250414	192600	443064175	28600	28600	28600	28600	0
41	20250414	192500	443064175	28600	28600	28600	28600	0
42	20250414	192400	443064175	28600	28600	28600	28600	0
43	20250414	192300	443064175	28600	28600	28600	28600	0
44	20250414	192200	443064175	28600	28600	28600	28600	0
45	20250414	192100	443064175	28600	28600	28600	28600	0
46	20250414	192000	443064175	28600	28600	28600	28600	0
47	20250414	191900	443064175	28600	28600	28600	28600	0
48	20250414	191800	443064175	28600	28600	28600	28600	0
49	20250414	191700	443064175	28600	28600	28600	28600	0
50	20250414	191600	443064175	28600	28600	28600	28600	0
51	20250414	191500	443064175	28600	28600	28600	28600	0
52	20250414	191400	443064175	28600	28600	28600	28600	0
53	20250414	191300	443064175	28600	28600	28600	28600	0
54	20250414	191200	443064175	28600	28600	28600	28600	0
55	20250414	191100	443064175	28600	28600	28600	28600	0
56	20250414	191000	443064175	28600	28600	28600	28600	0
57	20250414	190900	443064175	28600	28600	28600	28600	0
58	20250414	190800	443064175	28600	28600	28600	28600	0
59	20250414	190700	443064175	28600	28600	28600	28600	0
60	20250414	190600	443064175	28600	28600	28600	28600	0
61	20250414	190500	443064175	28600	28600	28600	28600	0
62	20250414	190400	443064175	28600	28600	28600	28600	275
63	20250414	190300	443064175	28600	28600	28600	28600	0
64	20250414	190200	443064175	28600	28600	28600	28600	0
65	20250414	190100	443064175	28600	28600	28600	28600	0
66	20250414	190000	443064175	28600	28600	28600	28600	0
67	20250414	185900	443064175	28600	28600	28600	28600	0
68	20250414	185800	443064175	28600	28600	28600	28600	0
69	20250414	185700	443064175	28600	28600	28600	28600	0
70	20250414	185600	443064175	28600	28600	28600	28600	0
71	20250414	185500	443064175	28600	28600	28600	28600	0
72	20250414	185400	443064175	28600	28600	28600	28600	0
73	20250414	185300	443064175	28600	28600	28600	28600	0
74	20250414	185200	443064175	28600	28600	28600	28600	0
75	20250414	185100	443064175	28600	28600	28600	28600	0
76	20250414	185000	443064175	28600	28600	28600	28600	0
77	20250414	184900	443064175	28600	28600	28600	28600	0
78	20250414	184800	443064175	28600	28600	28600	28600	0
79	20250414	184700	443064175	28600	28600	28600	28600	0
80	20250414	184600	443064175	28600	28600	28600	28600	0
81	20250414	184500	443064175	28600	28600	28600	28600	0
82	20250414	184400	443064175	28600	28600	28600	28600	0
83	20250414	184300	443064175	28600	28600	28600	28600	0
84	20250414	184200	443064175	28600	28600	28600	28600	0
85	20250414	184100	443064175	28600	28600	28600	28600	0
86	20250414	184000	443064175	28600	28600	28600	28600	0
87	20250414	183900	443064175	28600	28600	28600	28600	0
88	20250414	183800	443064175	28600	28600	28600	28600	0
89	20250414	183700	443064175	28600	28600	28600	28600	0
90	20250414	183600	443064175	28600	28600	28600	28600	0
91	20250414	183500	443064175	28600	28600	28600	28600	0
92	20250414	183400	443064175	28600	28600	28600	28600	275
93	20250414	183300	443064175	28600	28600	28600	28600	0
94	20250414	183200	443064175	28600	28600	28600	28600	0
95	20250414	183100	443064175	28600	28600	28600	28600	0
96	20250414	183000	443064175	28600	28600	28600	28600	0
97	20250414	182900	443064175	28600	28600	28600	28600	0
98	20250414	182800	443064175	28600	28600	28600	28600	0
99	20250414	182700	443064175	28600	28600	28600	28600	0
100	20250414	182600	443064175	28600	28600	28600	28600	0
101	20250414	182500	443064175	28600	28600	28600	28600	0
102	20250414	182400	443064175	28600	28600	28600	28600	0
103	20250414	182300	443064175	28600	28600	28600	28600	0
104	20250414	182200	443064175	28600	28600	28600	28600	0
105	20250414	182100	443064175	28600	28600	28600	28600	0
106	20250414	182000	443064175	28600	28600	28600	28600	0
107	20250414	181900	443064175	28600	28600	28600	28600	0
108	20250414	181800	443064175	28600	28600	28600	28600	0
109	20250414	181700	443064175	28600	28600	28600	28600	0
110	20250414	181600	443064175	28600	28600	28600	28600	0
111	20250414	181500	443064175	28600	28600	28600	28600	0
112	20250414	181400	443064175	28600	28600	28600	28600	0
113	20250414	181300	443064175	28600	28600	28600	28600	0
114	20250414	181200	443064175	28600	28600	28600	28600	0
115	20250414	181100	443064175	28600	28600	28600	28600	0
116	20250414	181000	443064175	28600	28600	28600	28600	0
117	20250414	180900	443064175	28600	28600	28600	28600	0
118	20250414	180800	443064175	28600	28600	28600	28600	0
119	20250414	180700	443064175	28600	28600	28600	28600	0
120	20250414	180600	443064175	28600	28600	28600	28600	0
121	20250414	180500	443064175	28600	28600	28600	28600	0
122	20250414	180400	443064175	28600	28600	28600	28600	275
123	20250414	180300	443064175	28600	28600	28600	28600	0
124	20250414	180200	443064175	28600	28600	28600	28600	0
125	20250414	180100	443064175	28600	28600	28600	28600	0
126	20250414	180000	443064175	28600	28600	28600	28600	0
127	20250414	175900	443064175	28600	28600	28600	28600	0
128	20250414	175800	443064175	28600	28600	28600	28600	0
129	20250414	175700	443064175	28600	28600	28600	28600	0
130	20250414	175600	443064175	28600	28600	28600	28600	0
131	20250414	175500	443064175	28600	28600	28600	28600	0
132	20250414	175400	443064175	28600	28600	28600	28600	0
133	20250414	175300	443064175	28600	28600	28600	28600	0
134	20250414	175200	443064175	28600	28600	28600	28600	0
135	20250414	175100	443064175	28600	28600	28600	28600	0
136	20250414	175000	443064175	28600	28600	28600	28600	0
137	20250414	174900	443064175	28600	28600	28600	28600	0
138	20250414	174800	443064175	28600	28600	28600	28600	0
139	20250414	174700	443064175	28600	28600	28600	28600	0
140	20250414	174600	443064175	28600	28600	28600	28600	0
141	20250414	174500	443064175	28600	28600	28600	28600	0
142	20250414	174400	443064175	28600	28600	28600	28600	0
143	20250414	174300	443064175	28600	28600	28600	28600	0
144	20250414	174200	443064175	28600	28600	28600	28600	0
145	20250414	174100	443064175	28600	28600	28600	28600	0
146	20250414	174000	443064175	28600	28600	28600	28600	0
147	20250414	173900	443064175	28600	28600	28600	28600	0
148	20250414	173800	443064175	28600	28600	28600	28600	0
149	20250414	173700	443064175	28600	28600	28600	28600	0
150	20250414	173600	443064175	28600	28600	28600	28600	0
151	20250414	173500	443064175	28600	28600	28600	28600	0
152	20250414	173400	443064175	28600	28600	28600	28600	275
153	20250414	173300	443064175	28600	28600	28600	28600	0
154	20250414	173200	443064175	28600	28600	28600	28600	0
155	20250414	173100	443064175	28600	28600	28600	28600	0
156	20250414	173000	443064175	28600	28600	28600	28600	0
157	20250414	172900	443064175	28600	28600	28600	28600	0
158	20250414	172800	443064175	28600	28600	28600	28600	0
159	20250414	172700	443064175	28600	28600	28600	28600	0
160	20250414	172600	443064175	28600	28600	28600	28600	0
161	20250414	172500	443064175	28600	28600	28600	28600	0
162	20250414	172400	443064175	28600	28600	28600	28600	0
163	20250414	172300	443064175	28600	28600	28600	28600	0
164	20250414	172200	443064175	28600	28600	28600	28600	0
165	20250414	172100	443064175	28600	28600	28600	28600	0
166	20250414	172000	443064175	28600	28600	28600	28600	0
167	20250414	171900	443064175	28600	28600	28600	28600	0
168	20250414	171800	443064175	28600	28600	28600	28600	0
169	20250414	171700	443064175	28600	28600	28600	28600	0
170	20250414	171600	443064175	28600	28600	28600	28600	0
171	20250414	171500	443064175	28600	28600	28600	28600	0
172	20250414	171400	443064175	28600	28600	28600	28600	0
173	20250414	171300	443064175	28600	28600	28600	28600	0
174	20250414	171200	443064175	28600	28600	28600	28600	0
175	20250414	171100	443064175	28600	28600	28600	28600	0
176	20250414	171000	443064175	28600	28600	28600	28600	0
177	20250414	170900	443064175	28600	28600	28600	28600	0
178	20250414	170800	443064175	28600	28600	28600	28600	0
179	20250414	170700	443064175	28600	28600	28600	28600	0
180	20250414	170600	443064175	28600	28600	28600	28600	0
181	20250414	170500	443064175	28600	28600	28600	28600	0
182	20250414	170400	443064175	28600	28600	28600	28600	275
183	20250414	170300	443064175	28600	28600	28600	28600	0
184	20250414	170200	443064175	28600	28600	28600	28600	0
185	20250414	170100	443064175	28600	28600	28600	28600	0
186	20250414	170000	443064175	28600	28600	28600	28600	0
187	20250414	165900	443064175	28600	28600	28600	28600	0
188	20250414	165800	443064175	28600	28600	28600	28600	0
189	20250414	165700	443064175	28600	28600	28600	28600	0
190	20250414	165600	443064175	28600	28600	28600	28600	0
191	20250414	165500	443064175	28600	28600	28600	28600	0
192	20250414	165400	443064175	28600	28600	28600	28600	0
193	20250414	165300	443064175	28600	28600	28600	28600	0
194	20250414	165200	443064175	28600	28600	28600	28600	0
195	20250414	165100	443064175	28600	28600	28600	28600	0
196	20250414	165000	443064175	28600	28600	28600	28600	0
197	20250414	164900	443064175	28600	28600	28600	28600	0
198	20250414	164800	443064175	28600	28600	28600	28600	0
199	20250414	164700	443064175	28600	28600	28600	28600	0
200	20250414	164600	443064175	28600	28600	28600	28600	0
201	20250414	164500	443064175	28600	28600	28600	28600	0
202	20250414	164400	443064175	28600	28600	28600	28600	0
203	20250414	164300	443064175	28600	28600	28600	28600	0
204	20250414	164200	443064175	28600	28600	28600	28600	0
205	20250414	164100	443064175	28600	28600	28600	28600	0
206	20250414	164000	443064175	28600	28600	28600	28600	0
207	20250414	163900	443064175	28600	28600	28600	28600	0
208	20250414	163800	443064175	28600	28600	28600	28600	0
209	20250414	163700	443064175	28600	28600	28600	28600	0
210	20250414	163600	443064175	28600	28600	28600	28600	0
211	20250414	163500	443064175	28600	28600	28600	28600	0
212	20250414	163400	443064175	28600	28600	28600	28600	275
213	20250414	163300	443064175	28600	28600	28600	28600	0
214	20250414	163200	443064175	28600	28600	28600	28600	0
215	20250414	163100	443064175	28600	28600	28600	28600	0
216	20250414	163000	443064175	28600	28600	28600	28600	0
217	20250414	162900	443064175	28600	28600	28600	28600	0
218	20250414	162800	443064175	28600	28600	28600	28600	0
219	20250414	162700	443064175	28600	28600	28600	28600	0
220	20250414	162600	443064175	28600	28600	28600	28600	0
221	20250414	162500	443064175	28600	28600	28600	28600	0
222	20250414	162400	443064175	28600	28600	28600	28600	0
223	20250414	162300	443064175	28600	28600	28600	28600	0
224	20250414	162200	443064175	28600	28600	28600	28600	0
225	20250414	162100	443064175	28600	28600	28600	28600	0
226	20250414	162000	443064175	28600	28600	28600	28600	0
227	20250414	161900	443064175	28600	28600	28600	28600	0
228	20250414	161800	443064175	28600	28600	28600	28600	0
229	20250414	161700	443064175	28600	28600	28600	28600	0
230	20250414	161600	443064175	28600	28600	28600	28600	0
231	20250414	161500	443064175	28600	28600	28600	28600	0
232	20250414	161400	443064175	28600	28600	28600	28600	0
233	20250414	161300	443064175	28600	28600	28600	28600	0
234	20250414	161200	443064175	28600	28600	28600	28600	0
235	20250414	161100	443064175	28600	28600	28600	28600	0
236	20250414	161000	443064175	28600	28600	28600	28600	0
237	20250414	160900	443064175	28600	28600	28600	28600	0
238	20250414	160800	443064175	28600	28600	28600	28600	0
239	20250414	160700	443064175	28600	28600	28600	28600	0
240	20250414	160600	443064175	28600	28600	28600	28600	0
241	20250414	160500	443064175	28600	28600	28600	28600	0
242	20250414	160400	443064175	28600	28600	28600	28600	275
243	20250414	160300	443064175	28600	28600	28600	28600	0
244	20250414	160200	443064175	28600	28600	28600	28600	0
245	20250414	160100	443064175	28600	28600	28600	28600	0
246	20250414	160000	443064175	28600	28600	28600	28600	0
247	20250414	155900	443064175	28600	28600	28600	28600	0
248	20250414	155800	443064175	28600	28600	28600	28600	0
249	20250414	155700	443064175	28600	28600	28600	28600	0
250	20250414	155600	443064175	28600	28600	28600	28600	0
251	20250414	155500	443064175	28600	28600	28600	28600	0
252	20250414	155400	443064175	28600	28600	28600	28600	0
253	20250414	155300	443064175	28600	28600	28600	28600	0
254	20250414	155200	443064175	28600	28600	28600	28600	0
255	20250414	155100	443064175	28600	28600	28600	28600	0
256	20250414	155000	443064175	28600	28600	28600	28600	0
257	20250414	154900	443064175	28600	28600	28600	28600	0
258	20250414	154800	443064175	28600	28600	28600	28600	0
259	20250414	154700	443064175	28600	28600	28600	28600	0
260	20250414	154600	443064175	28600	28600	28600	28600	0
261	20250414	154500	443064175	28600	28600	28600	28600	0
262	20250414	154400	443064175	28600	28600	28600	28600	0
263	20250414	154300	443064175	28600	28600	28600	28600	0
264	20250414	154200	443064175	28600	28600	28600	28600	0
265	20250414	154100	443064175	28600	28600	28600	28600	0
266	20250414	154000	443064175	28600	28600	28600	28600	0
267	20250414	153900	443064175	28600	28600	28600	28600	0
268	20250414	153800	443064175	28600	28600	28600	28600	0
269	20250414	153700	443064175	28600	28600	28600	28600	0
270	20250414	153600	443064175	28600	28600	28600	28600	0
271	20250414	153500	443064175	28600	28600	28600	28600	0
272	20250414	153400	443064175	28600	28600	28600	28600	275
273	20250414	153300	443064175	28600	28600	28600	28600	0
274	20250414	153200	443064175	28600	28600	28600	28600	0
275	20250414	153100	443064175	28600	28600	28600	28600	0
276	20250414	153000	443064175	28600	28600	28600	28600	275
277	20250414	152900	435199175	28650	28650	28650	28650	0
278	20250414	152800	435199175	28650	28650	28650	28650	0
279	20250414	152700	435199175	28650	28650	28650	28650	0
280	20250414	152600	435199175	28650	28650	28650	28650	0
281	20250414	152500	435199175	28650	28650	28650	28650	0
282	20250414	152400	435199175	28650	28650	28650	28650	0
283	20250414	152300	435199175	28650	28650	28650	28650	0
284	20250414	152200	435199175	28650	28650	28650	28650	0
285	20250414	152100	435199175	28650	28650	28650	28650	0
286	20250414	152000	435199175	28650	28650	28650	28650	0
287	20250414	151900	435199175	28650	28650	28650	28600	11
288	20250414	151800	434884075	28650	28650	28650	28650	40
289	20250414	151700	433738075	28650	28650	28650	28650	40
290	20250414	151600	432592075	28650	28600	28650	28600	41
291	20250414	151500	431417475	28600	28600	28600	28600	9
292	20250414	151400	431160075	28650	28650	28650	28650	0
293	20250414	151300	431160075	28650	28650	28650	28650	0
294	20250414	151200	431160075	28650	28650	28650	28650	10
295	20250414	151100	430873575	28650	28650	28650	28650	2
296	20250414	151000	430816275	28650	28650	28650	28650	39
297	20250414	150900	429698925	28650	28650	28650	28650	0
298	20250414	150800	429698925	28650	28650	28650	28650	0
299	20250414	150700	429698925	28650	28650	28650	28650	13
300	20250414	150600	429326475	28650	28650	28650	28650	0
301	20250414	150500	429326475	28650	28650	28650	28650	94
302	20250414	150400	426633375	28650	28600	28650	28600	98
303	20250414	150300	423830525	28600	28600	28600	28600	2
304	20250414	150200	423773325	28550	28550	28550	28550	0
305	20250414	150100	423773325	28550	28550	28550	28550	0
306	20250414	150000	423773325	28550	28550	28550	28550	0
307	20250414	145900	423773325	28550	28550	28550	28550	83
308	20250414	145800	421403675	28550	28550	28550	28550	0
309	20250414	145700	421403675	28550	28550	28550	28550	0
310	20250414	145600	421403675	28550	28550	28550	28550	0
311	20250414	145500	421403675	28550	28550	28550	28550	0
312	20250414	145400	421403675	28550	28550	28550	28550	0
313	20250414	145300	421403675	28550	28550	28550	28550	10
314	20250414	145200	421118175	28550	28550	28550	28550	0
315	20250414	145100	421118175	28550	28550	28550	28550	0
316	20250414	145000	421118175	28550	28550	28550	28550	0
317	20250414	144900	421118175	28550	28550	28550	28550	0
318	20250414	144800	421118175	28550	28550	28550	28550	0
319	20250414	144700	421118175	28550	28550	28550	28550	0
320	20250414	144600	421118175	28550	28550	28550	28550	0
321	20250414	144500	421118175	28550	28550	28550	28550	0
322	20250414	144400	421118175	28550	28550	28550	28550	0
323	20250414	144300	421118175	28550	28550	28550	28550	0
324	20250414	144200	421118175	28550	28550	28550	28550	0
325	20250414	144100	421118175	28550	28550	28550	28550	0
326	20250414	144000	421118175	28550	28550	28550	28550	0
327	20250414	143900	421118175	28550	28450	28550	28450	48
328	20250414	143800	419751275	28450	28450	28450	28450	0
329	20250414	143700	419751275	28450	28450	28450	28450	0
330	20250414	143600	419751275	28450	28450	28450	28450	3
331	20250414	143500	419665925	28550	28550	28550	28550	0
332	20250414	143400	419665925	28550	28550	28550	28550	0
333	20250414	143300	419665925	28550	28550	28550	28550	0
334	20250414	143200	419665925	28550	28550	28550	28550	0
335	20250414	143100	419665925	28550	28550	28550	28550	0
336	20250414	143000	419665925	28550	28550	28550	28550	0
337	20250414	142900	419665925	28550	28400	28550	28400	27
338	20250414	142800	418898925	28450	28500	28500	28450	115
339	20250414	142700	415624675	28500	28500	28500	28500	1
340	20250414	142600	415596175	28550	28550	28550	28550	0
341	20250414	142500	415596175	28550	28550	28550	28550	1
342	20250414	142400	415567625	28550	28550	28550	28550	0
343	20250414	142300	415567625	28550	28550	28550	28550	2
344	20250414	142200	415510525	28500	28500	28500	28500	0
345	20250414	142100	415510525	28500	28500	28500	28500	0
346	20250414	142000	415510525	28500	28500	28500	28500	0
347	20250414	141900	415510525	28500	28500	28500	28500	0
348	20250414	141800	415510525	28500	28500	28500	28500	0
349	20250414	141700	415510525	28500	28500	28500	28500	0
350	20250414	141600	415510525	28500	28500	28500	28500	0
351	20250414	141500	415510525	28500	28500	28500	28500	0
352	20250414	141400	415510525	28500	28550	28550	28500	82
353	20250414	141300	413171575	28600	28600	28600	28600	31
354	20250414	141200	412284975	28650	28650	28650	28650	0
355	20250414	141100	412284975	28650	28650	28650	28650	0
356	20250414	141000	412284975	28650	28700	28700	28650	170
357	20250414	140900	407407225	28650	28650	28650	28650	0
358	20250414	140800	407407225	28650	28650	28650	28650	0
359	20250414	140700	407407225	28650	28700	28700	28650	2
360	20250414	140600	407349875	28600	28600	28600	28600	0
361	20250414	140500	407349875	28600	28700	28700	28600	14
362	20250414	140400	406949375	28600	28600	28600	28600	14
363	20250414	140300	406548975	28600	28600	28600	28600	10
364	20250414	140200	406262975	28700	28650	28700	28650	2
365	20250414	140100	406205625	28700	28700	28700	28700	0
366	20250414	140000	406205625	28700	28700	28700	28700	0
367	20250414	135900	406205625	28700	28700	28700	28700	0
368	20250414	135800	406205625	28700	28700	28700	28700	0
369	20250414	135700	406205625	28700	28700	28700	28700	1
370	20250414	135600	406176925	28600	28600	28600	28600	0
371	20250414	135500	406176925	28600	28600	28600	28600	0
372	20250414	135400	406176925	28600	28600	28600	28600	1
373	20250414	135300	406148325	28650	28650	28650	28650	0
374	20250414	135200	406148325	28650	28650	28650	28650	0
375	20250414	135100	406148325	28650	28700	28700	28650	15
376	20250414	135000	405717875	28700	28600	28700	28600	30
377	20250414	134900	404859525	28550	28500	28550	28500	41
378	20250414	134800	403689775	28450	28450	28450	28450	47
379	20250414	134700	402352625	28450	28450	28450	28450	3
380	20250414	134600	402267275	28450	28450	28450	28450	0
381	20250414	134500	402267275	28450	28400	28450	28400	32
382	20250414	134400	401358375	28350	28350	28350	28350	0
383	20250414	134300	401358375	28350	28400	28400	28350	147
384	20250414	134200	397186775	28450	28450	28450	28450	0
385	20250414	134100	397186775	28450	28450	28450	28450	0
386	20250414	134000	397186775	28450	28450	28450	28450	0
387	20250414	133900	397186775	28450	28450	28450	28450	0
388	20250414	133800	397186775	28450	28450	28450	28450	0
389	20250414	133700	397186775	28450	28450	28450	28450	0
390	20250414	133600	397186775	28450	28450	28450	28450	0
391	20250414	133500	397186775	28450	28450	28450	28450	0
392	20250414	133400	397186775	28450	28450	28450	28450	0
393	20250414	133300	397186775	28450	28450	28450	28450	0
394	20250414	133200	397186775	28450	28450	28450	28450	0
395	20250414	133100	397186775	28450	28450	28450	28450	0
396	20250414	133000	397186775	28450	28450	28450	28450	1
397	20250414	132900	397158325	28400	28400	28400	28400	61
398	20250414	132800	395425925	28450	28450	28450	28450	0
399	20250414	132700	395425925	28450	28450	28450	28450	0
400	20250414	132600	395425925	28450	28450	28450	28450	0
401	20250414	132500	395425925	28450	28450	28450	28450	0
402	20250414	132400	395425925	28450	28450	28450	28450	100
403	20250414	132300	392580925	28400	28400	28400	28400	0
404	20250414	132200	392580925	28400	28400	28400	28400	0
405	20250414	132100	392580925	28400	28400	28400	28400	0
406	20250414	132000	392580925	28400	28400	28400	28400	1
407	20250414	131900	392552525	28400	28400	28400	28400	0
408	20250414	131800	392552525	28400	28400	28400	28400	0
409	20250414	131700	392552525	28400	28400	28400	28400	0
410	20250414	131600	392552525	28400	28400	28400	28400	0
411	20250414	131500	392552525	28400	28400	28400	28400	1
412	20250414	131400	392524125	28400	28400	28400	28400	0
413	20250414	131300	392524125	28400	28400	28400	28400	0
414	20250414	131200	392524125	28400	28400	28400	28400	66
415	20250414	131100	390649725	28400	28400	28400	28400	0
416	20250414	131000	390649725	28400	28400	28400	28400	0
417	20250414	130900	390649725	28400	28400	28400	28400	39
418	20250414	130800	389542125	28450	28450	28450	28450	0
419	20250414	130700	389542125	28450	28450	28450	28450	0
420	20250414	130600	389542125	28450	28450	28450	28450	0
421	20250414	130500	389542125	28450	28450	28450	28450	0
422	20250414	130400	389542125	28450	28450	28450	28450	0
423	20250414	130300	389542125	28450	28450	28450	28450	1
424	20250414	130200	389513675	28400	28400	28400	28400	1
425	20250414	130100	389485275	28450	28450	28450	28450	0
426	20250414	130000	389485275	28450	28450	28450	28450	0
427	20250414	125900	389485275	28450	28450	28450	28450	0
428	20250414	125800	389485275	28450	28450	28450	28450	0
429	20250414	125700	389485275	28450	28450	28450	28450	0
430	20250414	125600	389485275	28450	28450	28450	28450	0
431	20250414	125500	389485275	28450	28450	28450	28450	0
432	20250414	125400	389485275	28450	28450	28450	28450	0
433	20250414	125300	389485275	28450	28450	28450	28450	1
434	20250414	125200	389456825	28400	28400	28400	28400	1
435	20250414	125100	389428425	28400	28400	28400	28400	0
436	20250414	125000	389428425	28400	28400	28400	28400	50
437	20250414	124900	388008425	28450	28450	28450	28450	0
438	20250414	124800	388008425	28450	28450	28450	28450	0
439	20250414	124700	388008425	28450	28450	28450	28450	0
440	20250414	124600	388008425	28450	28450	28450	28450	0
441	20250414	124500	388008425	28450	28450	28450	28450	0
442	20250414	124400	388008425	28450	28450	28450	28450	0
443	20250414	124300	388008425	28450	28450	28450	28450	0
444	20250414	124200	388008425	28450	28450	28450	28450	0
445	20250414	124100	388008425	28450	28450	28450	28450	0
446	20250414	124000	388008425	28450	28450	28450	28450	0
447	20250414	123900	388008425	28450	28450	28450	28450	0
448	20250414	123800	388008425	28450	28450	28450	28450	0
449	20250414	123700	388008425	28450	28450	28450	28450	0
450	20250414	123600	388008425	28450	28450	28450	28450	0
451	20250414	123500	388008425	28450	28450	28450	28450	0
452	20250414	123400	388008425	28450	28450	28450	28450	0
453	20250414	123300	388008425	28450	28450	28450	28450	0
454	20250414	123200	388008425	28450	28450	28450	28450	0
455	20250414	123100	388008425	28450	28450	28450	28450	0
456	20250414	123000	388008425	28450	28450	28450	28450	5
457	20250414	122900	387866175	28450	28450	28450	28450	0
458	20250414	122800	387866175	28450	28450	28450	28450	0
459	20250414	122700	387866175	28450	28450	28450	28450	0
460	20250414	122600	387866175	28450	28450	28450	28450	0
461	20250414	122500	387866175	28450	28450	28450	28450	0
462	20250414	122400	387866175	28450	28450	28450	28450	20
463	20250414	122300	387297175	28450	28450	28450	28450	0
464	20250414	122200	387297175	28450	28450	28450	28450	0
465	20250414	122100	387297175	28450	28450	28450	28450	0
466	20250414	122000	387297175	28450	28450	28450	28450	0
467	20250414	121900	387297175	28450	28450	28450	28450	1
468	20250414	121800	387268725	28450	28450	28450	28450	0
469	20250414	121700	387268725	28450	28450	28450	28450	0
470	20250414	121600	387268725	28450	28450	28450	28450	0
471	20250414	121500	387268725	28450	28500	28500	28450	10
472	20250414	121400	386984175	28550	28550	28550	28550	1
473	20250414	121300	386955625	28550	28550	28550	28550	0
474	20250414	121200	386955625	28550	28550	28550	28550	0
475	20250414	121100	386955625	28550	28550	28550	28550	20
476	20250414	121000	386384625	28550	28550	28550	28550	1
477	20250414	120900	386356075	28500	28500	28500	28500	30
478	20250414	120800	385501075	28450	28450	28450	28450	0
479	20250414	120700	385501075	28450	28450	28450	28450	3
480	20250414	120600	385415725	28550	28550	28550	28550	0
481	20250414	120500	385415725	28550	28550	28550	28550	0
482	20250414	120400	385415725	28550	28550	28550	28550	0
483	20250414	120300	385415725	28550	28550	28550	28550	0
484	20250414	120200	385415725	28550	28550	28550	28550	0
485	20250414	120100	385415725	28550	28550	28550	28550	20
486	20250414	120000	384844725	28550	28550	28550	28550	0
487	20250414	115900	384844725	28550	28550	28550	28550	0
488	20250414	115800	384844725	28550	28550	28550	28550	0
489	20250414	115700	384844725	28550	28550	28550	28550	0
490	20250414	115600	384844725	28550	28550	28550	28550	17
491	20250414	115500	384359375	28550	28550	28550	28550	5
492	20250414	115400	384216625	28550	28550	28550	28550	0
493	20250414	115300	384216625	28550	28550	28550	28550	0
494	20250414	115200	384216625	28550	28550	28550	28550	0
495	20250414	115100	384216625	28550	28550	28550	28550	1
496	20250414	115000	384188075	28450	28600	28600	28450	108
497	20250414	114900	381105975	28700	28700	28700	28700	0
498	20250414	114800	381105975	28700	28700	28700	28700	0
499	20250414	114700	381105975	28700	28700	28700	28700	0
500	20250414	114600	381105975	28700	28700	28700	28700	0
501	20250414	114500	381105975	28700	28700	28700	28700	0
502	20250414	114400	381105975	28700	28700	28700	28700	0
503	20250414	114300	381105975	28700	28700	28700	28700	5
504	20250414	114200	380962475	28700	28700	28700	28700	0
505	20250414	114100	380962475	28700	28650	28700	28650	2
506	20250414	114000	380905125	28700	28700	28700	28700	3
507	20250414	113900	380819025	28750	28750	28750	28750	0
508	20250414	113800	380819025	28750	28750	28750	28750	0
509	20250414	113700	380819025	28750	28750	28750	28750	81
510	20250414	113600	378490275	28750	28700	28750	28700	7
511	20250414	113500	378289225	28700	28700	28700	28700	0
512	20250414	113400	378289225	28700	28600	28700	28550	140
513	20250414	113300	374285375	28550	28450	28600	28450	113
514	20250414	113200	371061875	28450	28450	28450	28450	0
515	20250414	113100	371061875	28450	28450	28450	28450	0
516	20250414	113000	371061875	28450	28450	28450	28450	1
517	20250414	112900	371033425	28400	28400	28400	28400	0
518	20250414	112800	371033425	28400	28400	28400	28400	24
519	20250414	112700	370351825	28400	28400	28400	28400	197
520	20250414	112600	364757025	28450	28450	28450	28450	16
521	20250414	112500	364301825	28400	28400	28400	28400	75
522	20250414	112400	362171825	28400	28400	28400	28400	0
523	20250414	112300	362171825	28400	28400	28400	28400	1
524	20250414	112200	362143425	28400	28400	28400	28400	1
525	20250414	112100	362115025	28350	28350	28350	28350	68
526	20250414	112000	360187225	28350	28350	28350	28350	1
527	20250414	111900	360158875	28300	28300	28300	28300	1
528	20250414	111800	360130575	28300	28300	28300	28300	0
529	20250414	111700	360130575	28300	28300	28300	28300	0
530	20250414	111600	360130575	28300	28300	28300	28300	45
531	20250414	111500	358857075	28350	28350	28350	28350	0
532	20250414	111400	358857075	28350	28350	28350	28350	50
533	20250414	111300	357439575	28350	28300	28350	28300	128
534	20250414	111200	353817125	28300	28250	28300	28250	262
535	20250414	111100	346415475	28300	28600	28600	28250	169
536	20250414	111000	341625175	28600	28300	28850	28300	413
537	20250414	110900	329843375	28300	27950	28300	27950	1240
538	20250414	110800	294831575	27900	27750	27900	27750	117
539	20250414	110700	291583425	27650	27650	27650	27650	0
540	20250414	110600	291583425	27650	27650	27650	27650	0
541	20250414	110500	291583425	27650	27650	27650	27650	0
542	20250414	110400	291583425	27650	27650	27650	27650	0
543	20250414	110300	291583425	27650	27650	27650	27650	0
544	20250414	110200	291583425	27650	27650	27650	27650	0
545	20250414	110100	291583425	27650	27650	27650	27650	0
546	20250414	110000	291583425	27650	27700	27700	27650	63
547	20250414	105900	289841325	27750	27750	27750	27750	0
548	20250414	105800	289841325	27750	27750	27750	27750	19
549	20250414	105700	289314075	27750	27750	27750	27750	0
550	20250414	105600	289314075	27750	27750	27750	27750	0
551	20250414	105500	289314075	27750	27750	27750	27750	0
552	20250414	105400	289314075	27750	27750	27750	27750	0
553	20250414	105300	289314075	27750	27750	27750	27750	0
554	20250414	105200	289314075	27750	27750	27750	27750	0
555	20250414	105100	289314075	27750	27750	27750	27750	30
556	20250414	105000	288481575	27700	27700	27700	27700	0
557	20250414	104900	288481575	27700	27900	28000	27700	717
558	20250414	104800	268529475	27950	27950	27950	27950	1
559	20250414	104700	268501525	27900	27900	27900	27900	0
560	20250414	104600	268501525	27900	27900	27900	27900	1
561	20250414	104500	268473625	28000	28000	28000	28000	0
562	20250414	104400	268473625	28000	28000	28000	28000	1
563	20250414	104300	268445625	28000	28000	28000	28000	47
564	20250414	104200	267129625	28000	28000	28000	28000	0
565	20250414	104100	267129625	28000	28000	28000	28000	4
566	20250414	104000	267017625	28000	28000	28000	28000	2
567	20250414	103900	266961625	27950	27950	27950	27950	0
568	20250414	103800	266961625	27950	27800	27950	27800	87
569	20250414	103700	264537575	27800	27800	27800	27800	0
570	20250414	103600	264537575	27800	27750	27800	27750	3
571	20250414	103500	264454275	27700	27700	27700	27700	89
572	20250414	103400	261988975	27650	27600	27650	27600	89
573	20250414	103300	259528525	27600	27550	27600	27550	314
574	20250414	103200	250867175	27600	27600	27600	27600	0
575	20250414	103100	250867175	27600	27600	27600	27600	0
576	20250414	103000	250867175	27600	27600	27600	27600	0
577	20250414	102900	250867175	27600	27600	27600	27600	0
578	20250414	102800	250867175	27600	27600	27600	27600	0
579	20250414	102700	250867175	27600	27550	27600	27550	5
580	20250414	102600	250729275	27550	27350	27550	27300	91
581	20250414	102500	248227375	27450	27300	27500	27200	203
582	20250414	102400	242680075	27300	27300	27300	27300	0
583	20250414	102300	242680075	27300	27300	27300	27300	1
584	20250414	102200	242652775	27300	27300	27300	27300	0
585	20250414	102100	242652775	27300	27300	27300	27300	0
586	20250414	102000	242652775	27300	27300	27300	27300	0
587	20250414	101900	242652775	27300	27300	27300	27300	0
588	20250414	101800	242652775	27300	27300	27300	27300	0
589	20250414	101700	242652775	27300	27300	27300	27300	0
590	20250414	101600	242652775	27300	27300	27300	27300	0
591	20250414	101500	242652775	27300	27300	27300	27300	0
592	20250414	101400	242652775	27300	27300	27300	27300	0
593	20250414	101300	242652775	27300	27300	27300	27300	0
594	20250414	101200	242652775	27300	27300	27300	27300	0
595	20250414	101100	242652775	27300	27250	27300	27250	204
596	20250414	101000	237093675	27250	27250	27250	27250	1
597	20250414	100900	237066425	27400	27400	27400	27400	0
598	20250414	100800	237066425	27400	27400	27400	27400	0
599	20250414	100700	237066425	27400	27400	27400	27400	0
600	20250414	100600	237066425	27400	27450	27450	27300	24
601	20250414	100500	236410625	27400	27400	27400	27400	102
602	20250414	100400	233615825	27400	27650	27650	27400	246
603	20250414	100300	226874975	27600	27450	27600	27350	96
604	20250414	100200	224243525	27400	27150	27400	27150	121
605	20250414	100100	220953725	27150	27150	27150	27150	0
606	20250414	100000	220953725	27150	27150	27150	27150	5
607	20250414	095900	220817975	27100	27100	27100	27100	24
608	20250414	095800	220167575	27100	27100	27100	27100	1
609	20250414	095700	220140475	27150	27150	27150	27150	0
610	20250414	095600	220140475	27150	27100	27150	27000	222
611	20250414	095500	214133925	27150	27150	27150	27150	0
612	20250414	095400	214133925	27150	27150	27150	27150	0
613	20250414	095300	214133925	27150	27150	27150	27150	0
614	20250414	095200	214133925	27150	27150	27150	27150	0
615	20250414	095100	214133925	27150	27100	27150	27100	58
616	20250414	095000	212561775	27075	27075	27075	27075	0
617	20250414	094900	212561775	27075	27075	27075	27075	1
618	20250414	094800	212534700	27100	27100	27100	27100	0
619	20250414	094700	212534700	27100	27050	27100	27050	75
620	20250414	094600	210505350	27000	26950	27000	26950	28
621	20250414	094500	209749400	27050	27000	27050	27000	27
622	20250414	094400	209020300	26950	27050	27050	26950	67
623	20250414	094300	207214350	27050	27050	27050	27050	0
624	20250414	094200	207214350	27050	27050	27050	26900	1053
625	20250414	094100	178783900	27050	27200	27200	27050	1200
626	20250414	094000	146256150	27200	27200	27200	27200	90
627	20250414	093900	143808150	27250	27150	27250	27100	37
628	20250414	093800	142802250	27200	27200	27250	27200	122
629	20250414	093700	139480950	27200	27350	27350	27150	1025
630	20250414	093600	111591650	27350	27400	27400	27350	125
631	20250414	093500	108172850	27400	27400	27400	27400	29
632	20250414	093400	107378250	27400	27400	27400	27400	61
633	20250414	093300	105706850	27400	27400	27400	27400	20
634	20250414	093200	105158850	27400	27450	27450	27400	2
635	20250414	093100	105104000	27400	27400	27400	27400	0
636	20250414	093000	105104000	27400	27400	27400	27400	0
637	20250414	092900	105104000	27400	27400	27400	27400	1
638	20250414	092800	105076600	27450	27450	27450	27450	1
639	20250414	092700	105049150	27450	27450	27450	27350	611
640	20250414	092600	88286150	27450	27450	27450	27450	10
641	20250414	092500	88011650	27450	27450	27450	27450	0
642	20250414	092400	88011650	27450	27850	27850	27450	1598
643	20250414	092300	43803650	27850	27850	27850	27850	0
644	20250414	092200	43803650	27850	27850	27850	27850	1
645	20250414	092100	43775800	27850	27850	27850	27850	0
646	20250414	092000	43775800	27850	27850	27850	27850	0
647	20250414	091900	43775800	27850	27850	27850	27850	12
648	20250414	091800	43441600	27850	27900	27900	27850	8
649	20250414	091700	43218450	27900	27950	27950	27900	7
650	20250414	091600	43023000	27950	27950	27950	27950	0
651	20250414	091500	43023000	27950	27950	27950	27950	142
652	20250414	091400	39054100	28100	28050	28100	27950	187
653	20250414	091300	33816700	28050	28050	28050	28050	30
654	20250414	091200	32975200	28050	28050	28050	28050	1
655	20250414	091100	32947150	28100	28150	28150	28100	359
656	20250414	091000	22854150	28250	28250	28250	28250	0
657	20250414	090900	22854150	28250	28250	28250	28250	0
658	20250414	090800	22854150	28250	28250	28250	28250	0
659	20250414	090700	22854150	28250	28250	28250	28250	0
660	20250414	090600	22854150	28250	28250	28250	28250	2
661	20250414	090500	22797650	28200	28200	28200	28150	263
662	20250414	090400	15387900	28200	28200	28200	28200	237
663	20250414	090300	8704500	28200	28200	28200	28200	5
664	20250414	090200	8563500	28150	28200	28250	28150	129
665	20250414	090100	4929950	28200	28250	28250	28200	67
666	20250414	090000	3040200	28150	28150	28150	28150	108