KissMeData/248170/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	203400	349424950	27050	27050	27050	27050	232
3	20250422	203300	349424950	27050	27050	27050	27050	0
4	20250422	203200	349424950	27050	27050	27050	27050	0
5	20250422	203100	349424950	27050	27050	27050	27050	0
6	20250422	203000	349424950	27050	27050	27050	27050	0
7	20250422	202900	349424950	27050	27050	27050	27050	0
8	20250422	202800	349424950	27050	27050	27050	27050	0
9	20250422	202700	349424950	27050	27050	27050	27050	0
10	20250422	202600	349424950	27050	27050	27050	27050	0
11	20250422	202500	349424950	27050	27050	27050	27050	0
12	20250422	202400	349424950	27050	27050	27050	27050	0
13	20250422	202300	349424950	27050	27050	27050	27050	0
14	20250422	202200	349424950	27050	27050	27050	27050	0
15	20250422	202100	349424950	27050	27050	27050	27050	0
16	20250422	202000	349424950	27050	27050	27050	27050	0
17	20250422	201900	349424950	27050	27050	27050	27050	0
18	20250422	201800	349424950	27050	27050	27050	27050	0
19	20250422	201700	349424950	27050	27050	27050	27050	0
20	20250422	201600	349424950	27050	27050	27050	27050	0
21	20250422	201500	349424950	27050	27050	27050	27050	0
22	20250422	201400	349424950	27050	27050	27050	27050	0
23	20250422	201300	349424950	27050	27050	27050	27050	0
24	20250422	201200	349424950	27050	27050	27050	27050	0
25	20250422	201100	349424950	27050	27050	27050	27050	0
26	20250422	201000	349424950	27050	27050	27050	27050	0
27	20250422	200900	349424950	27050	27050	27050	27050	0
28	20250422	200800	349424950	27050	27050	27050	27050	0
29	20250422	200700	349424950	27050	27050	27050	27050	0
30	20250422	200600	349424950	27050	27050	27050	27050	0
31	20250422	200500	349424950	27050	27050	27050	27050	0
32	20250422	200400	349424950	27050	27050	27050	27050	232
33	20250422	200300	349424950	27050	27050	27050	27050	0
34	20250422	200200	349424950	27050	27050	27050	27050	0
35	20250422	200100	349424950	27050	27050	27050	27050	0
36	20250422	200000	349424950	27050	27050	27050	27050	0
37	20250422	195900	349424950	27050	27050	27050	27050	0
38	20250422	195800	349424950	27050	27050	27050	27050	0
39	20250422	195700	349424950	27050	27050	27050	27050	0
40	20250422	195600	349424950	27050	27050	27050	27050	0
41	20250422	195500	349424950	27050	27050	27050	27050	0
42	20250422	195400	349424950	27050	27050	27050	27050	0
43	20250422	195300	349424950	27050	27050	27050	27050	0
44	20250422	195200	349424950	27050	27050	27050	27050	0
45	20250422	195100	349424950	27050	27050	27050	27050	0
46	20250422	195000	349424950	27050	27050	27050	27050	0
47	20250422	194900	349424950	27050	27050	27050	27050	0
48	20250422	194800	349424950	27050	27050	27050	27050	0
49	20250422	194700	349424950	27050	27050	27050	27050	0
50	20250422	194600	349424950	27050	27050	27050	27050	0
51	20250422	194500	349424950	27050	27050	27050	27050	0
52	20250422	194400	349424950	27050	27050	27050	27050	0
53	20250422	194300	349424950	27050	27050	27050	27050	0
54	20250422	194200	349424950	27050	27050	27050	27050	0
55	20250422	194100	349424950	27050	27050	27050	27050	0
56	20250422	194000	349424950	27050	27050	27050	27050	0
57	20250422	193900	349424950	27050	27050	27050	27050	0
58	20250422	193800	349424950	27050	27050	27050	27050	0
59	20250422	193700	349424950	27050	27050	27050	27050	0
60	20250422	193600	349424950	27050	27050	27050	27050	0
61	20250422	193500	349424950	27050	27050	27050	27050	0
62	20250422	193400	349424950	27050	27050	27050	27050	232
63	20250422	193300	349424950	27050	27050	27050	27050	0
64	20250422	193200	349424950	27050	27050	27050	27050	0
65	20250422	193100	349424950	27050	27050	27050	27050	0
66	20250422	193000	349424950	27050	27050	27050	27050	0
67	20250422	192900	349424950	27050	27050	27050	27050	0
68	20250422	192800	349424950	27050	27050	27050	27050	0
69	20250422	192700	349424950	27050	27050	27050	27050	0
70	20250422	192600	349424950	27050	27050	27050	27050	0
71	20250422	192500	349424950	27050	27050	27050	27050	0
72	20250422	192400	349424950	27050	27050	27050	27050	0
73	20250422	192300	349424950	27050	27050	27050	27050	0
74	20250422	192200	349424950	27050	27050	27050	27050	0
75	20250422	192100	349424950	27050	27050	27050	27050	0
76	20250422	192000	349424950	27050	27050	27050	27050	0
77	20250422	191900	349424950	27050	27050	27050	27050	0
78	20250422	191800	349424950	27050	27050	27050	27050	0
79	20250422	191700	349424950	27050	27050	27050	27050	0
80	20250422	191600	349424950	27050	27050	27050	27050	0
81	20250422	191500	349424950	27050	27050	27050	27050	0
82	20250422	191400	349424950	27050	27050	27050	27050	0
83	20250422	191300	349424950	27050	27050	27050	27050	0
84	20250422	191200	349424950	27050	27050	27050	27050	0
85	20250422	191100	349424950	27050	27050	27050	27050	0
86	20250422	191000	349424950	27050	27050	27050	27050	0
87	20250422	190900	349424950	27050	27050	27050	27050	0
88	20250422	190800	349424950	27050	27050	27050	27050	0
89	20250422	190700	349424950	27050	27050	27050	27050	0
90	20250422	190600	349424950	27050	27050	27050	27050	0
91	20250422	190500	349424950	27050	27050	27050	27050	0
92	20250422	190400	349424950	27050	27050	27050	27050	232
93	20250422	190300	349424950	27050	27050	27050	27050	0
94	20250422	190200	349424950	27050	27050	27050	27050	0
95	20250422	190100	349424950	27050	27050	27050	27050	0
96	20250422	190000	349424950	27050	27050	27050	27050	0
97	20250422	185900	349424950	27050	27050	27050	27050	0
98	20250422	185800	349424950	27050	27050	27050	27050	0
99	20250422	185700	349424950	27050	27050	27050	27050	0
100	20250422	185600	349424950	27050	27050	27050	27050	0
101	20250422	185500	349424950	27050	27050	27050	27050	0
102	20250422	185400	349424950	27050	27050	27050	27050	0
103	20250422	185300	349424950	27050	27050	27050	27050	0
104	20250422	185200	349424950	27050	27050	27050	27050	0
105	20250422	185100	349424950	27050	27050	27050	27050	0
106	20250422	185000	349424950	27050	27050	27050	27050	0
107	20250422	184900	349424950	27050	27050	27050	27050	0
108	20250422	184800	349424950	27050	27050	27050	27050	0
109	20250422	184700	349424950	27050	27050	27050	27050	0
110	20250422	184600	349424950	27050	27050	27050	27050	0
111	20250422	184500	349424950	27050	27050	27050	27050	0
112	20250422	184400	349424950	27050	27050	27050	27050	0
113	20250422	184300	349424950	27050	27050	27050	27050	0
114	20250422	184200	349424950	27050	27050	27050	27050	0
115	20250422	184100	349424950	27050	27050	27050	27050	0
116	20250422	184000	349424950	27050	27050	27050	27050	0
117	20250422	183900	349424950	27050	27050	27050	27050	0
118	20250422	183800	349424950	27050	27050	27050	27050	0
119	20250422	183700	349424950	27050	27050	27050	27050	0
120	20250422	183600	349424950	27050	27050	27050	27050	0
121	20250422	183500	349424950	27050	27050	27050	27050	0
122	20250422	183400	349424950	27050	27050	27050	27050	232
123	20250422	183300	349424950	27050	27050	27050	27050	0
124	20250422	183200	349424950	27050	27050	27050	27050	0
125	20250422	183100	349424950	27050	27050	27050	27050	0
126	20250422	183000	349424950	27050	27050	27050	27050	0
127	20250422	182900	349424950	27050	27050	27050	27050	0
128	20250422	182800	349424950	27050	27050	27050	27050	0
129	20250422	182700	349424950	27050	27050	27050	27050	0
130	20250422	182600	349424950	27050	27050	27050	27050	0
131	20250422	182500	349424950	27050	27050	27050	27050	0
132	20250422	182400	349424950	27050	27050	27050	27050	0
133	20250422	182300	349424950	27050	27050	27050	27050	0
134	20250422	182200	349424950	27050	27050	27050	27050	0
135	20250422	182100	349424950	27050	27050	27050	27050	0
136	20250422	182000	349424950	27050	27050	27050	27050	0
137	20250422	181900	349424950	27050	27050	27050	27050	0
138	20250422	181800	349424950	27050	27050	27050	27050	0
139	20250422	181700	349424950	27050	27050	27050	27050	0
140	20250422	181600	349424950	27050	27050	27050	27050	0
141	20250422	181500	349424950	27050	27050	27050	27050	0
142	20250422	181400	349424950	27050	27050	27050	27050	0
143	20250422	181300	349424950	27050	27050	27050	27050	0
144	20250422	181200	349424950	27050	27050	27050	27050	0
145	20250422	181100	349424950	27050	27050	27050	27050	0
146	20250422	181000	349424950	27050	27050	27050	27050	0
147	20250422	180900	349424950	27050	27050	27050	27050	0
148	20250422	180800	349424950	27050	27050	27050	27050	0
149	20250422	180700	349424950	27050	27050	27050	27050	0
150	20250422	180600	349424950	27050	27050	27050	27050	0
151	20250422	180500	349424950	27050	27050	27050	27050	0
152	20250422	180400	349424950	27050	27050	27050	27050	232
153	20250422	180300	349424950	27050	27050	27050	27050	0
154	20250422	180200	349424950	27050	27050	27050	27050	0
155	20250422	180100	349424950	27050	27050	27050	27050	0
156	20250422	180000	349424950	27050	27050	27050	27050	0
157	20250422	175900	349424950	27050	27050	27050	27050	0
158	20250422	175800	349424950	27050	27050	27050	27050	0
159	20250422	175700	349424950	27050	27050	27050	27050	0
160	20250422	175600	349424950	27050	27050	27050	27050	0
161	20250422	175500	349424950	27050	27050	27050	27050	0
162	20250422	175400	349424950	27050	27050	27050	27050	0
163	20250422	175300	349424950	27050	27050	27050	27050	0
164	20250422	175200	349424950	27050	27050	27050	27050	0
165	20250422	175100	349424950	27050	27050	27050	27050	0
166	20250422	175000	349424950	27050	27050	27050	27050	0
167	20250422	174900	349424950	27050	27050	27050	27050	0
168	20250422	174800	349424950	27050	27050	27050	27050	0
169	20250422	174700	349424950	27050	27050	27050	27050	0
170	20250422	174600	349424950	27050	27050	27050	27050	0
171	20250422	174500	349424950	27050	27050	27050	27050	0
172	20250422	174400	349424950	27050	27050	27050	27050	0
173	20250422	174300	349424950	27050	27050	27050	27050	0
174	20250422	174200	349424950	27050	27050	27050	27050	0
175	20250422	174100	349424950	27050	27050	27050	27050	0
176	20250422	174000	349424950	27050	27050	27050	27050	0
177	20250422	173900	349424950	27050	27050	27050	27050	0
178	20250422	173800	349424950	27050	27050	27050	27050	0
179	20250422	173700	349424950	27050	27050	27050	27050	0
180	20250422	173600	349424950	27050	27050	27050	27050	0
181	20250422	173500	349424950	27050	27050	27050	27050	0
182	20250422	173400	349424950	27050	27050	27050	27050	232
183	20250422	173300	349424950	27050	27050	27050	27050	0
184	20250422	173200	349424950	27050	27050	27050	27050	0
185	20250422	173100	349424950	27050	27050	27050	27050	0
186	20250422	173000	349424950	27050	27050	27050	27050	0
187	20250422	172900	349424950	27050	27050	27050	27050	0
188	20250422	172800	349424950	27050	27050	27050	27050	0
189	20250422	172700	349424950	27050	27050	27050	27050	0
190	20250422	172600	349424950	27050	27050	27050	27050	0
191	20250422	172500	349424950	27050	27050	27050	27050	0
192	20250422	172400	349424950	27050	27050	27050	27050	0
193	20250422	172300	349424950	27050	27050	27050	27050	0
194	20250422	172200	349424950	27050	27050	27050	27050	0
195	20250422	172100	349424950	27050	27050	27050	27050	0
196	20250422	172000	349424950	27050	27050	27050	27050	0
197	20250422	171900	349424950	27050	27050	27050	27050	0
198	20250422	171800	349424950	27050	27050	27050	27050	0
199	20250422	171700	349424950	27050	27050	27050	27050	0
200	20250422	171600	349424950	27050	27050	27050	27050	0
201	20250422	171500	349424950	27050	27050	27050	27050	0
202	20250422	171400	349424950	27050	27050	27050	27050	0
203	20250422	171300	349424950	27050	27050	27050	27050	0
204	20250422	171200	349424950	27050	27050	27050	27050	0
205	20250422	171100	349424950	27050	27050	27050	27050	0
206	20250422	171000	349424950	27050	27050	27050	27050	0
207	20250422	170900	349424950	27050	27050	27050	27050	0
208	20250422	170800	349424950	27050	27050	27050	27050	0
209	20250422	170700	349424950	27050	27050	27050	27050	0
210	20250422	170600	349424950	27050	27050	27050	27050	0
211	20250422	170500	349424950	27050	27050	27050	27050	0
212	20250422	170400	349424950	27050	27050	27050	27050	232
213	20250422	170300	349424950	27050	27050	27050	27050	0
214	20250422	170200	349424950	27050	27050	27050	27050	0
215	20250422	170100	349424950	27050	27050	27050	27050	0
216	20250422	170000	349424950	27050	27050	27050	27050	0
217	20250422	165900	349424950	27050	27050	27050	27050	0
218	20250422	165800	349424950	27050	27050	27050	27050	0
219	20250422	165700	349424950	27050	27050	27050	27050	0
220	20250422	165600	349424950	27050	27050	27050	27050	0
221	20250422	165500	349424950	27050	27050	27050	27050	0
222	20250422	165400	349424950	27050	27050	27050	27050	0
223	20250422	165300	349424950	27050	27050	27050	27050	0
224	20250422	165200	349424950	27050	27050	27050	27050	0
225	20250422	165100	349424950	27050	27050	27050	27050	0
226	20250422	165000	349424950	27050	27050	27050	27050	0
227	20250422	164900	349424950	27050	27050	27050	27050	0
228	20250422	164800	349424950	27050	27050	27050	27050	0
229	20250422	164700	349424950	27050	27050	27050	27050	0
230	20250422	164600	349424950	27050	27050	27050	27050	0
231	20250422	164500	349424950	27050	27050	27050	27050	0
232	20250422	164400	349424950	27050	27050	27050	27050	0
233	20250422	164300	349424950	27050	27050	27050	27050	0
234	20250422	164200	349424950	27050	27050	27050	27050	0
235	20250422	164100	349424950	27050	27050	27050	27050	0
236	20250422	164000	349424950	27050	27050	27050	27050	0
237	20250422	163900	349424950	27050	27050	27050	27050	0
238	20250422	163800	349424950	27050	27050	27050	27050	0
239	20250422	163700	349424950	27050	27050	27050	27050	0
240	20250422	163600	349424950	27050	27050	27050	27050	0
241	20250422	163500	349424950	27050	27050	27050	27050	0
242	20250422	163400	349424950	27050	27050	27050	27050	232
243	20250422	163300	349424950	27050	27050	27050	27050	0
244	20250422	163200	349424950	27050	27050	27050	27050	0
245	20250422	163100	349424950	27050	27050	27050	27050	0
246	20250422	163000	349424950	27050	27050	27050	27050	0
247	20250422	162900	349424950	27050	27050	27050	27050	0
248	20250422	162800	349424950	27050	27050	27050	27050	0
249	20250422	162700	349424950	27050	27050	27050	27050	0
250	20250422	162600	349424950	27050	27050	27050	27050	0
251	20250422	162500	349424950	27050	27050	27050	27050	0
252	20250422	162400	349424950	27050	27050	27050	27050	0
253	20250422	162300	349424950	27050	27050	27050	27050	0
254	20250422	162200	349424950	27050	27050	27050	27050	0
255	20250422	162100	349424950	27050	27050	27050	27050	0
256	20250422	162000	349424950	27050	27050	27050	27050	0
257	20250422	161900	349424950	27050	27050	27050	27050	0
258	20250422	161800	349424950	27050	27050	27050	27050	0
259	20250422	161700	349424950	27050	27050	27050	27050	0
260	20250422	161600	349424950	27050	27050	27050	27050	0
261	20250422	161500	349424950	27050	27050	27050	27050	0
262	20250422	161400	349424950	27050	27050	27050	27050	0
263	20250422	161300	349424950	27050	27050	27050	27050	0
264	20250422	161200	349424950	27050	27050	27050	27050	0
265	20250422	161100	349424950	27050	27050	27050	27050	0
266	20250422	161000	349424950	27050	27050	27050	27050	0
267	20250422	160900	349424950	27050	27050	27050	27050	0
268	20250422	160800	349424950	27050	27050	27050	27050	0
269	20250422	160700	349424950	27050	27050	27050	27050	0
270	20250422	160600	349424950	27050	27050	27050	27050	0
271	20250422	160500	349424950	27050	27050	27050	27050	0
272	20250422	160400	349424950	27050	27050	27050	27050	232
273	20250422	160300	349424950	27050	27050	27050	27050	0
274	20250422	160200	349424950	27050	27050	27050	27050	0
275	20250422	160100	349424950	27050	27050	27050	27050	0
276	20250422	160000	349424950	27050	27050	27050	27050	0
277	20250422	155900	349424950	27050	27050	27050	27050	0
278	20250422	155800	349424950	27050	27050	27050	27050	0
279	20250422	155700	349424950	27050	27050	27050	27050	0
280	20250422	155600	349424950	27050	27050	27050	27050	0
281	20250422	155500	349424950	27050	27050	27050	27050	0
282	20250422	155400	349424950	27050	27050	27050	27050	0
283	20250422	155300	349424950	27050	27050	27050	27050	0
284	20250422	155200	349424950	27050	27050	27050	27050	0
285	20250422	155100	349424950	27050	27050	27050	27050	0
286	20250422	155000	349424950	27050	27050	27050	27050	0
287	20250422	154900	349424950	27050	27050	27050	27050	0
288	20250422	154800	349424950	27050	27050	27050	27050	0
289	20250422	154700	349424950	27050	27050	27050	27050	0
290	20250422	154600	349424950	27050	27050	27050	27050	0
291	20250422	154500	349424950	27050	27050	27050	27050	0
292	20250422	154400	349424950	27050	27050	27050	27050	0
293	20250422	154300	349424950	27050	27050	27050	27050	0
294	20250422	154200	349424950	27050	27050	27050	27050	0
295	20250422	154100	349424950	27050	27050	27050	27050	0
296	20250422	154000	349424950	27050	27050	27050	27050	0
297	20250422	153900	349424950	27050	27050	27050	27050	0
298	20250422	153800	349424950	27050	27050	27050	27050	0
299	20250422	153700	349424950	27050	27050	27050	27050	0
300	20250422	153600	349424950	27050	27050	27050	27050	0
301	20250422	153500	349424950	27050	27050	27050	27050	0
302	20250422	153400	349424950	27050	27050	27050	27050	232
303	20250422	153300	349424950	27050	27050	27050	27050	0
304	20250422	153200	349424950	27050	27050	27050	27050	0
305	20250422	153100	349424950	27050	27050	27050	27050	0
306	20250422	153000	349424950	27050	27050	27050	27050	232
307	20250422	152900	343149350	27050	27050	27050	27050	0
308	20250422	152800	343149350	27050	27050	27050	27050	0
309	20250422	152700	343149350	27050	27050	27050	27050	0
310	20250422	152600	343149350	27050	27050	27050	27050	0
311	20250422	152500	343149350	27050	27050	27050	27050	0
312	20250422	152400	343149350	27050	27050	27050	27050	0
313	20250422	152300	343149350	27050	27050	27050	27050	0
314	20250422	152200	343149350	27050	27050	27050	27050	0
315	20250422	152100	343149350	27050	27050	27050	27050	0
316	20250422	152000	343149350	27050	27050	27050	27050	0
317	20250422	151900	343149350	27050	27050	27050	27050	179
318	20250422	151800	338307400	27000	27000	27000	27000	0
319	20250422	151700	338307400	27000	27000	27000	27000	273
320	20250422	151600	330936400	26950	26950	26950	26950	0
321	20250422	151500	330936400	26950	26950	26950	26950	268
322	20250422	151400	323713800	26950	26950	26950	26950	0
323	20250422	151300	323713800	26950	26950	26950	26950	0
324	20250422	151200	323713800	26950	26950	26950	26950	0
325	20250422	151100	323713800	26950	26950	26950	26950	0
326	20250422	151000	323713800	26950	26950	26950	26950	1
327	20250422	150900	323686850	27000	27000	27000	27000	0
328	20250422	150800	323686850	27000	27000	27000	27000	0
329	20250422	150700	323686850	27000	27000	27000	27000	0
330	20250422	150600	323686850	27000	27000	27000	27000	0
331	20250422	150500	323686850	27000	27000	27000	27000	0
332	20250422	150400	323686850	27000	27000	27000	27000	35
333	20250422	150300	322741850	26950	26950	26950	26950	0
334	20250422	150200	322741850	26950	26950	26950	26950	0
335	20250422	150100	322741850	26950	26950	26950	26950	1
336	20250422	150000	322714900	26950	26950	26950	26950	0
337	20250422	145900	322714900	26950	26950	26950	26950	0
338	20250422	145800	322714900	26950	27000	27000	26950	45
339	20250422	145700	321501700	27000	27000	27000	27000	0
340	20250422	145600	321501700	27000	27000	27000	27000	0
341	20250422	145500	321501700	27000	27000	27000	27000	44
342	20250422	145400	320313700	27000	27000	27000	27000	0
343	20250422	145300	320313700	27000	27000	27000	27000	0
344	20250422	145200	320313700	27000	27000	27000	27000	0
345	20250422	145100	320313700	27000	27000	27000	27000	1
346	20250422	145000	320286700	27000	27000	27000	27000	0
347	20250422	144900	320286700	27000	27000	27000	27000	1
348	20250422	144800	320259700	27000	27000	27000	27000	1
349	20250422	144700	320232700	27000	27000	27000	27000	0
350	20250422	144600	320232700	27000	27000	27000	27000	141
351	20250422	144500	316425700	26950	26950	26950	26950	0
352	20250422	144400	316425700	26950	26950	26950	26950	0
353	20250422	144300	316425700	26950	26950	26950	26950	0
354	20250422	144200	316425700	26950	26950	26950	26950	1
355	20250422	144100	316398750	27000	27000	27000	27000	145
356	20250422	144000	312483750	26950	26950	26950	26950	0
357	20250422	143900	312483750	26950	26950	26950	26950	167
358	20250422	143800	307983100	26950	26950	26950	26950	90
359	20250422	143700	305557600	26950	26950	26950	26950	1
360	20250422	143600	305530650	27000	27000	27000	27000	0
361	20250422	143500	305530650	27000	27000	27000	27000	35
362	20250422	143400	304585650	27000	27000	27000	27000	0
363	20250422	143300	304585650	27000	27000	27000	27000	0
364	20250422	143200	304585650	27000	27000	27000	27000	0
365	20250422	143100	304585650	27000	27000	27000	27000	0
366	20250422	143000	304585650	27000	27000	27000	27000	1
367	20250422	142900	304558650	26950	26950	26950	26950	0
368	20250422	142800	304558650	26950	26950	26950	26950	0
369	20250422	142700	304558650	26950	26950	26950	26950	0
370	20250422	142600	304558650	26950	26950	26950	26950	36
371	20250422	142500	303588450	26950	26950	26950	26950	0
372	20250422	142400	303588450	26950	26950	26950	26950	5
373	20250422	142300	303453700	26950	26950	26950	26950	84
374	20250422	142200	301189900	26950	26950	26950	26950	0
375	20250422	142100	301189900	26950	26950	26950	26950	0
376	20250422	142000	301189900	26950	26950	26950	26950	59
377	20250422	141900	299599850	26950	26950	26950	26950	1
378	20250422	141800	299572900	26950	26950	26950	26950	60
379	20250422	141700	297955900	26950	26950	26950	26950	292
380	20250422	141600	290086500	26950	26950	26950	26950	0
381	20250422	141500	290086500	26950	26950	26950	26950	11
382	20250422	141400	289790050	26900	26900	26900	26900	0
383	20250422	141300	289790050	26900	26900	26900	26900	70
384	20250422	141200	287907050	26950	26950	26950	26950	0
385	20250422	141100	287907050	26950	26950	26950	26950	0
386	20250422	141000	287907050	26950	26900	26950	26900	220
387	20250422	140900	281988550	26900	26900	26900	26900	0
388	20250422	140800	281988550	26900	26900	26900	26900	0
389	20250422	140700	281988550	26900	26900	26900	26900	0
390	20250422	140600	281988550	26900	26900	26900	26900	34
391	20250422	140500	281073950	26900	26900	26900	26900	2
392	20250422	140400	281020150	26900	26900	26900	26900	0
393	20250422	140300	281020150	26900	26900	26900	26900	0
394	20250422	140200	281020150	26900	26900	26900	26900	0
395	20250422	140100	281020150	26900	26900	26900	26900	0
396	20250422	140000	281020150	26900	26900	26900	26900	0
397	20250422	135900	281020150	26900	26900	26900	26900	0
398	20250422	135800	281020150	26900	26900	26900	26900	0
399	20250422	135700	281020150	26900	26900	26900	26900	0
400	20250422	135600	281020150	26900	26925	26925	26900	20
401	20250422	135500	280481900	26900	26900	26900	26900	347
402	20250422	135400	271147600	26900	26900	26900	26900	0
403	20250422	135300	271147600	26900	26900	26900	26900	0
404	20250422	135200	271147600	26900	26900	26900	26900	0
405	20250422	135100	271147600	26900	26900	26900	26900	0
406	20250422	135000	271147600	26900	26900	26900	26900	1
407	20250422	134900	271120700	26900	26900	26900	26900	0
408	20250422	134800	271120700	26900	26900	26900	26900	39
409	20250422	134700	270071600	26850	26850	26850	26850	0
410	20250422	134600	270071600	26850	26850	26850	26850	0
411	20250422	134500	270071600	26850	26850	26850	26850	1
412	20250422	134400	270044750	26850	26850	26850	26850	50
413	20250422	134300	268702250	26850	26850	26850	26850	0
414	20250422	134200	268702250	26850	26850	26850	26850	0
415	20250422	134100	268702250	26850	26850	26850	26850	0
416	20250422	134000	268702250	26850	26850	26850	26850	60
417	20250422	133900	267091250	26900	26900	26900	26900	0
418	20250422	133800	267091250	26900	26900	26900	26900	0
419	20250422	133700	267091250	26900	26900	26900	26900	0
420	20250422	133600	267091250	26900	26900	26900	26900	11
421	20250422	133500	266795350	26900	26900	26900	26900	0
422	20250422	133400	266795350	26900	26900	26900	26900	0
423	20250422	133300	266795350	26900	26900	26900	26900	10
424	20250422	133200	266526350	26900	26900	26900	26900	0
425	20250422	133100	266526350	26900	26900	26900	26900	0
426	20250422	133000	266526350	26900	26900	26900	26900	0
427	20250422	132900	266526350	26900	26900	26900	26900	0
428	20250422	132800	266526350	26900	26900	26900	26900	0
429	20250422	132700	266526350	26900	26900	26900	26900	0
430	20250422	132600	266526350	26900	26900	26900	26900	226
431	20250422	132500	260446950	26850	26850	26850	26850	0
432	20250422	132400	260446950	26850	26900	26900	26850	149
433	20250422	132300	256442900	26900	26900	26900	26900	0
434	20250422	132200	256442900	26900	26900	26900	26900	20
435	20250422	132100	255904900	26900	26900	26900	26900	380
436	20250422	132000	245682900	26900	26900	26900	26900	0
437	20250422	131900	245682900	26900	26900	26900	26900	0
438	20250422	131800	245682900	26900	26900	26900	26900	0
439	20250422	131700	245682900	26900	26900	26900	26900	0
440	20250422	131600	245682900	26900	26900	26900	26900	0
441	20250422	131500	245682900	26900	26900	26900	26900	92
442	20250422	131400	243208100	26950	26950	26950	26950	1
443	20250422	131300	243181150	26950	26950	26950	26950	0
444	20250422	131200	243181150	26950	26950	26950	26950	0
445	20250422	131100	243181150	26950	26950	26950	26950	0
446	20250422	131000	243181150	26950	26950	26950	26950	0
447	20250422	130900	243181150	26950	26950	26950	26950	1
448	20250422	130800	243154200	26950	26950	26950	26950	23
449	20250422	130700	242534350	26950	26950	26950	26950	0
450	20250422	130600	242534350	26950	26950	26950	26950	0
451	20250422	130500	242534350	26950	26950	26950	26950	0
452	20250422	130400	242534350	26950	26950	26950	26950	0
453	20250422	130300	242534350	26950	26950	26950	26950	0
454	20250422	130200	242534350	26950	26950	26950	26950	0
455	20250422	130100	242534350	26950	26950	26950	26950	0
456	20250422	130000	242534350	26950	26950	26950	26950	0
457	20250422	125900	242534350	26950	26950	26950	26950	0
458	20250422	125800	242534350	26950	26950	26950	26950	40
459	20250422	125700	241456350	26950	26950	26950	26950	0
460	20250422	125600	241456350	26950	26950	26950	26950	0
461	20250422	125500	241456350	26950	26950	26950	26950	0
462	20250422	125400	241456350	26950	26950	26950	26950	0
463	20250422	125300	241456350	26950	26950	26950	26950	0
464	20250422	125200	241456350	26950	26950	26950	26950	0
465	20250422	125100	241456350	26950	26950	26950	26950	0
466	20250422	125000	241456350	26950	26950	26950	26950	1
467	20250422	124900	241429400	26950	26950	26950	26950	0
468	20250422	124800	241429400	26950	26950	26950	26950	150
469	20250422	124700	237386900	26950	26950	26950	26950	0
470	20250422	124600	237386900	26950	26950	26950	26950	0
471	20250422	124500	237386900	26950	26950	26950	26950	0
472	20250422	124400	237386900	26950	26950	26950	26950	51
473	20250422	124300	236012450	26900	26900	26900	26900	0
474	20250422	124200	236012450	26900	26900	26900	26900	0
475	20250422	124100	236012450	26900	26900	26900	26900	185
476	20250422	124000	231035950	26900	26900	26900	26900	0
477	20250422	123900	231035950	26900	26900	26900	26900	234
478	20250422	123800	224741350	26900	26900	26900	26900	0
479	20250422	123700	224741350	26900	26900	26900	26900	0
480	20250422	123600	224741350	26900	26950	26950	26900	308
481	20250422	123500	216450400	26950	26950	26950	26950	10
482	20250422	123400	216180900	26950	26950	26950	26950	0
483	20250422	123300	216180900	26950	26950	26950	26950	0
484	20250422	123200	216180900	26950	26950	26950	26950	0
485	20250422	123100	216180900	26950	26950	26950	26950	0
486	20250422	123000	216180900	26950	26950	26950	26950	0
487	20250422	122900	216180900	26950	26950	26950	26950	0
488	20250422	122800	216180900	26950	26950	26950	26950	0
489	20250422	122700	216180900	26950	26950	26950	26950	0
490	20250422	122600	216180900	26950	26950	26950	26950	0
491	20250422	122500	216180900	26950	26950	26950	26950	0
492	20250422	122400	216180900	26950	26950	26950	26950	0
493	20250422	122300	216180900	26950	26950	26950	26950	0
494	20250422	122200	216180900	26950	26950	26950	26950	0
495	20250422	122100	216180900	26950	26950	26950	26950	0
496	20250422	122000	216180900	26950	26950	26950	26950	0
497	20250422	121900	216180900	26950	26950	26950	26950	83
498	20250422	121800	213944050	27000	27000	27000	27000	2
499	20250422	121700	213890050	26950	26950	26950	26950	252
500	20250422	121600	207098650	26950	26950	26950	26950	30
501	20250422	121500	206290150	26950	26950	26950	26950	75
502	20250422	121400	204268900	27000	27000	27000	27000	0
503	20250422	121300	204268900	27000	27000	27000	27000	19
504	20250422	121200	203755900	27000	27000	27000	27000	0
505	20250422	121100	203755900	27000	27000	27000	27000	216
506	20250422	121000	197923900	27000	27000	27000	27000	0
507	20250422	120900	197923900	27000	27000	27000	27000	0
508	20250422	120800	197923900	27000	27000	27000	27000	0
509	20250422	120700	197923900	27000	27000	27000	27000	40
510	20250422	120600	196843900	27000	27000	27000	27000	141
511	20250422	120500	193036900	26950	26950	26950	26950	0
512	20250422	120400	193036900	26950	26950	26950	26950	0
513	20250422	120300	193036900	26950	26900	26950	26900	341
514	20250422	120200	183852000	26950	26950	26950	26950	0
515	20250422	120100	183852000	26950	26950	26950	26950	0
516	20250422	120000	183852000	26950	26900	26950	26900	23
517	20250422	115900	183232550	26950	26950	26950	26950	10
518	20250422	115800	182963050	26950	26950	26950	26950	1
519	20250422	115700	182936100	26900	26900	26900	26900	0
520	20250422	115600	182936100	26900	26900	26900	26900	0
521	20250422	115500	182936100	26900	26900	26900	26900	1
522	20250422	115400	182909200	26900	26900	26900	26900	0
523	20250422	115300	182909200	26900	26900	26900	26900	0
524	20250422	115200	182909200	26900	26900	26900	26900	4
525	20250422	115100	182801600	26900	26900	26900	26900	0
526	20250422	115000	182801600	26900	26900	26900	26900	208
527	20250422	114900	177206400	26900	26900	26900	26900	20
528	20250422	114800	176668400	26900	26900	26900	26900	0
529	20250422	114700	176668400	26900	26900	26900	26900	0
530	20250422	114600	176668400	26900	26900	26900	26900	0
531	20250422	114500	176668400	26900	26900	26900	26900	0
532	20250422	114400	176668400	26900	26900	26900	26900	0
533	20250422	114300	176668400	26900	26900	26900	26900	0
534	20250422	114200	176668400	26900	26900	26900	26900	10
535	20250422	114100	176399400	26950	26950	26950	26950	0
536	20250422	114000	176399400	26950	26950	26950	26950	0
537	20250422	113900	176399400	26950	26950	26950	26950	1
538	20250422	113800	176372450	26950	26950	26950	26950	0
539	20250422	113700	176372450	26950	26950	26950	26950	0
540	20250422	113600	176372450	26950	26950	26950	26950	0
541	20250422	113500	176372450	26950	26950	26950	26950	0
542	20250422	113400	176372450	26950	26950	26950	26950	0
543	20250422	113300	176372450	26950	26950	26950	26950	0
544	20250422	113200	176372450	26950	26950	26950	26950	0
545	20250422	113100	176372450	26950	26950	26950	26950	0
546	20250422	113000	176372450	26950	26950	26950	26950	0
547	20250422	112900	176372450	26950	26950	26950	26950	0
548	20250422	112800	176372450	26950	26950	26950	26950	0
549	20250422	112700	176372450	26950	26950	26950	26950	0
550	20250422	112600	176372450	26950	26950	26950	26950	20
551	20250422	112500	175833450	26950	26950	26950	26950	0
552	20250422	112400	175833450	26950	26950	26950	26950	0
553	20250422	112300	175833450	26950	26950	26950	26950	0
554	20250422	112200	175833450	26950	26950	26950	26950	0
555	20250422	112100	175833450	26950	26950	26950	26950	0
556	20250422	112000	175833450	26950	26950	26950	26950	0
557	20250422	111900	175833450	26950	26950	26950	26950	279
558	20250422	111800	168314400	27000	27000	27000	27000	0
559	20250422	111700	168314400	27000	27000	27000	27000	101
560	20250422	111600	165587400	27000	27000	27000	27000	1
561	20250422	111500	165560400	27000	27000	27000	27000	8
562	20250422	111400	165344400	27000	27000	27000	27000	0
563	20250422	111300	165344400	27000	27000	27000	27000	6
564	20250422	111200	165182400	27000	27000	27000	27000	0
565	20250422	111100	165182400	27000	27000	27000	27000	0
566	20250422	111000	165182400	27000	27000	27000	27000	0
567	20250422	110900	165182400	27000	27000	27000	27000	38
568	20250422	110800	164156400	27000	27000	27000	27000	0
569	20250422	110700	164156400	27000	27000	27000	27000	0
570	20250422	110600	164156400	27000	27000	27000	27000	0
571	20250422	110500	164156400	27000	27000	27000	27000	0
572	20250422	110400	164156400	27000	27000	27000	27000	0
573	20250422	110300	164156400	27000	26950	27000	26950	345
574	20250422	110200	154856100	26900	26900	26900	26875	381
575	20250422	110100	144607450	26900	26900	26900	26900	0
576	20250422	110000	144607450	26900	26900	26900	26900	0
577	20250422	105900	144607450	26900	26900	26900	26900	6
578	20250422	105800	144446050	26900	26900	26900	26900	200
579	20250422	105700	139066050	26900	26900	26900	26900	0
580	20250422	105600	139066050	26900	26900	26900	26900	0
581	20250422	105500	139066050	26900	26900	26900	26900	1
582	20250422	105400	139039150	26900	26900	26900	26900	0
583	20250422	105300	139039150	26900	26900	26900	26900	0
584	20250422	105200	139039150	26900	26900	26900	26900	0
585	20250422	105100	139039150	26900	26900	26900	26900	0
586	20250422	105000	139039150	26900	26900	26900	26900	0
587	20250422	104900	139039150	26900	26900	26900	26900	0
588	20250422	104800	139039150	26900	26900	26900	26900	0
589	20250422	104700	139039150	26900	26900	26900	26900	0
590	20250422	104600	139039150	26900	26900	26900	26900	0
591	20250422	104500	139039150	26900	26900	26900	26900	16
592	20250422	104400	138608750	26900	26900	26900	26900	0
593	20250422	104300	138608750	26900	26900	26900	26900	0
594	20250422	104200	138608750	26900	26900	26900	26900	0
595	20250422	104100	138608750	26900	26900	26900	26900	2
596	20250422	104000	138554950	26900	26900	26900	26900	0
597	20250422	103900	138554950	26900	26950	26950	26900	16
598	20250422	103800	138124300	26950	26950	26950	26950	0
599	20250422	103700	138124300	26950	26950	26950	26950	0
600	20250422	103600	138124300	26950	26950	26950	26950	48
601	20250422	103500	136830700	26900	26900	26900	26900	0
602	20250422	103400	136830700	26900	26900	26900	26900	0
603	20250422	103300	136830700	26900	26900	26900	26900	0
604	20250422	103200	136830700	26900	26900	26900	26900	40
605	20250422	103100	135754700	26900	26900	26900	26900	0
606	20250422	103000	135754700	26900	26900	26900	26900	0
607	20250422	102900	135754700	26900	26900	26900	26900	0
608	20250422	102800	135754700	26900	26900	26900	26900	1
609	20250422	102700	135727800	26900	26900	26900	26900	0
610	20250422	102600	135727800	26900	26900	26900	26900	0
611	20250422	102500	135727800	26900	26900	26900	26900	374
612	20250422	102400	125667200	26900	26900	26900	26900	0
613	20250422	102300	125667200	26900	26900	26900	26900	297
614	20250422	102200	117677900	26900	26900	26900	26900	0
615	20250422	102100	117677900	26900	26875	26900	26875	50
616	20250422	102000	116333050	26900	26900	26900	26900	0
617	20250422	101900	116333050	26900	26900	26900	26900	0
618	20250422	101800	116333050	26900	26900	26900	26900	0
619	20250422	101700	116333050	26900	26900	26900	26900	0
620	20250422	101600	116333050	26900	26900	26900	26900	1
621	20250422	101500	116306150	26850	26850	26850	26850	0
622	20250422	101400	116306150	26850	26850	26850	26850	0
623	20250422	101300	116306150	26850	26850	26850	26850	0
624	20250422	101200	116306150	26850	26850	26850	26850	154
625	20250422	101100	112171250	26800	26800	26800	26800	1
626	20250422	101000	112144450	26850	26850	26850	26850	1
627	20250422	100900	112117600	26800	26800	26800	26800	101
628	20250422	100800	109410800	26850	26850	26850	26850	80
629	20250422	100700	107262800	26850	26850	26850	26850	10
630	20250422	100600	106994300	26850	26850	26850	26850	0
631	20250422	100500	106994300	26850	26850	26850	26850	0
632	20250422	100400	106994300	26850	26850	26850	26850	53
633	20250422	100300	105571250	26850	26850	26850	26850	5
634	20250422	100200	105437000	26850	26850	26850	26850	0
635	20250422	100100	105437000	26850	26850	26850	26850	1
636	20250422	100000	105410150	26850	26850	26850	26850	71
637	20250422	095900	103503800	26800	26800	26800	26800	25
638	20250422	095800	102833800	26900	26900	26900	26900	0
639	20250422	095700	102833800	26900	26900	26900	26900	0
640	20250422	095600	102833800	26900	26900	26900	26900	0
641	20250422	095500	102833800	26900	26900	26900	26900	0
642	20250422	095400	102833800	26900	26900	26900	26900	0
643	20250422	095300	102833800	26900	26900	26900	26900	33
644	20250422	095200	101946100	26900	26900	26900	26900	0
645	20250422	095100	101946100	26900	26900	26900	26900	0
646	20250422	095000	101946100	26900	26900	26900	26900	0
647	20250422	094900	101946100	26900	26900	26900	26900	0
648	20250422	094800	101946100	26900	26900	26900	26900	0
649	20250422	094700	101946100	26900	26900	26900	26900	1
650	20250422	094600	101919200	26900	26900	26900	26900	0
651	20250422	094500	101919200	26900	26900	26900	26900	0
652	20250422	094400	101919200	26900	26900	26900	26900	0
653	20250422	094300	101919200	26900	26900	26900	26900	1
654	20250422	094200	101892300	26800	26800	26800	26800	0
655	20250422	094100	101892300	26800	26800	26800	26800	2
656	20250422	094000	101838700	26850	26850	26850	26850	0
657	20250422	093900	101838700	26850	26850	26850	26850	0
658	20250422	093800	101838700	26850	26850	26850	26850	0
659	20250422	093700	101838700	26850	26850	26850	26850	0
660	20250422	093600	101838700	26850	26850	26850	26850	237
661	20250422	093500	95475250	26850	26850	26850	26850	1
662	20250422	093400	95448400	26750	26750	26750	26750	130
663	20250422	093300	91970900	26850	26850	26850	26850	1
664	20250422	093200	91944050	26850	26850	26850	26850	1
665	20250422	093100	91917200	26900	26825	26900	26825	50
666	20250422	093000	90574000	26800	26800	26800	26800	1
667	20250422	092900	90547200	26800	26800	26800	26800	16
668	20250422	092800	90118400	26850	26850	26850	26850	1
669	20250422	092700	90091550	26850	26850	26850	26850	3
670	20250422	092600	90011000	26850	26850	26850	26850	186
671	20250422	092500	85016900	26850	26800	26850	26800	14
672	20250422	092400	84641500	26750	26750	26750	26750	0
673	20250422	092300	84641500	26750	26750	26750	26750	0
674	20250422	092200	84641500	26750	26850	26850	26700	155
675	20250422	092100	80496100	26900	26900	26900	26900	0
676	20250422	092000	80496100	26900	26900	26900	26900	27
677	20250422	091900	79769800	26900	26900	26900	26900	2
678	20250422	091800	79716000	26750	26800	26800	26750	552
679	20250422	091700	64922500	26800	26800	26800	26800	128
680	20250422	091600	61492100	26800	26800	26800	26800	86
681	20250422	091500	59187300	26900	26900	26900	26900	97
682	20250422	091400	56578000	26900	26900	26900	26900	56
683	20250422	091300	55071600	26950	26900	26950	26900	161
684	20250422	091200	50739850	27000	26950	27000	26900	211
685	20250422	091100	45062300	27000	27000	27000	27000	0
686	20250422	091000	45062300	27000	27000	27000	27000	0
687	20250422	090900	45062300	27000	27000	27000	27000	0
688	20250422	090800	45062300	27000	27000	27000	27000	0
689	20250422	090700	45062300	27000	27000	27000	27000	0
690	20250422	090600	45062300	27000	27000	27000	27000	50
691	20250422	090500	43712300	27000	27000	27000	27000	23
692	20250422	090400	43091300	27000	27050	27050	27000	983
693	20250422	090300	16547300	27050	27050	27100	27050	24
694	20250422	090200	15898050	27050	27050	27100	27000	365
695	20250422	090100	6013700	27050	26950	27050	26950	82
696	20250422	090000	3799950	26950	26950	26950	26950	141