KissMeData/089860/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194300	346640350	27150	27150	27150	27150	911
3	20250414	194200	346640350	27150	27150	27150	27150	0
4	20250414	194100	346640350	27150	27150	27150	27150	0
5	20250414	194000	346640350	27150	27150	27150	27150	0
6	20250414	193900	346640350	27150	27150	27150	27150	0
7	20250414	193800	346640350	27150	27150	27150	27150	0
8	20250414	193700	346640350	27150	27150	27150	27150	0
9	20250414	193600	346640350	27150	27150	27150	27150	0
10	20250414	193500	346640350	27150	27150	27150	27150	0
11	20250414	193400	346640350	27150	27150	27150	27150	0
12	20250414	193300	346640350	27150	27150	27150	27150	0
13	20250414	193200	346640350	27150	27150	27150	27150	0
14	20250414	193100	346640350	27150	27150	27150	27150	0
15	20250414	193000	346640350	27150	27150	27150	27150	0
16	20250414	192900	346640350	27150	27150	27150	27150	0
17	20250414	192800	346640350	27150	27150	27150	27150	0
18	20250414	192700	346640350	27150	27150	27150	27150	0
19	20250414	192600	346640350	27150	27150	27150	27150	0
20	20250414	192500	346640350	27150	27150	27150	27150	0
21	20250414	192400	346640350	27150	27150	27150	27150	0
22	20250414	192300	346640350	27150	27150	27150	27150	0
23	20250414	192200	346640350	27150	27150	27150	27150	0
24	20250414	192100	346640350	27150	27150	27150	27150	0
25	20250414	192000	346640350	27150	27150	27150	27150	0
26	20250414	191900	346640350	27150	27150	27150	27150	0
27	20250414	191800	346640350	27150	27150	27150	27150	0
28	20250414	191700	346640350	27150	27150	27150	27150	0
29	20250414	191600	346640350	27150	27150	27150	27150	0
30	20250414	191500	346640350	27150	27150	27150	27150	0
31	20250414	191400	346640350	27150	27150	27150	27150	0
32	20250414	191300	346640350	27150	27150	27150	27150	911
33	20250414	191200	346640350	27150	27150	27150	27150	0
34	20250414	191100	346640350	27150	27150	27150	27150	0
35	20250414	191000	346640350	27150	27150	27150	27150	0
36	20250414	190900	346640350	27150	27150	27150	27150	0
37	20250414	190800	346640350	27150	27150	27150	27150	0
38	20250414	190700	346640350	27150	27150	27150	27150	0
39	20250414	190600	346640350	27150	27150	27150	27150	0
40	20250414	190500	346640350	27150	27150	27150	27150	0
41	20250414	190400	346640350	27150	27150	27150	27150	0
42	20250414	190300	346640350	27150	27150	27150	27150	0
43	20250414	190200	346640350	27150	27150	27150	27150	0
44	20250414	190100	346640350	27150	27150	27150	27150	0
45	20250414	190000	346640350	27150	27150	27150	27150	0
46	20250414	185900	346640350	27150	27150	27150	27150	0
47	20250414	185800	346640350	27150	27150	27150	27150	0
48	20250414	185700	346640350	27150	27150	27150	27150	0
49	20250414	185600	346640350	27150	27150	27150	27150	0
50	20250414	185500	346640350	27150	27150	27150	27150	0
51	20250414	185400	346640350	27150	27150	27150	27150	0
52	20250414	185300	346640350	27150	27150	27150	27150	0
53	20250414	185200	346640350	27150	27150	27150	27150	0
54	20250414	185100	346640350	27150	27150	27150	27150	0
55	20250414	185000	346640350	27150	27150	27150	27150	0
56	20250414	184900	346640350	27150	27150	27150	27150	0
57	20250414	184800	346640350	27150	27150	27150	27150	0
58	20250414	184700	346640350	27150	27150	27150	27150	0
59	20250414	184600	346640350	27150	27150	27150	27150	0
60	20250414	184500	346640350	27150	27150	27150	27150	0
61	20250414	184400	346640350	27150	27150	27150	27150	0
62	20250414	184300	346640350	27150	27150	27150	27150	911
63	20250414	184200	346640350	27150	27150	27150	27150	0
64	20250414	184100	346640350	27150	27150	27150	27150	0
65	20250414	184000	346640350	27150	27150	27150	27150	0
66	20250414	183900	346640350	27150	27150	27150	27150	0
67	20250414	183800	346640350	27150	27150	27150	27150	0
68	20250414	183700	346640350	27150	27150	27150	27150	0
69	20250414	183600	346640350	27150	27150	27150	27150	0
70	20250414	183500	346640350	27150	27150	27150	27150	0
71	20250414	183400	346640350	27150	27150	27150	27150	0
72	20250414	183300	346640350	27150	27150	27150	27150	0
73	20250414	183200	346640350	27150	27150	27150	27150	0
74	20250414	183100	346640350	27150	27150	27150	27150	0
75	20250414	183000	346640350	27150	27150	27150	27150	0
76	20250414	182900	346640350	27150	27150	27150	27150	0
77	20250414	182800	346640350	27150	27150	27150	27150	0
78	20250414	182700	346640350	27150	27150	27150	27150	0
79	20250414	182600	346640350	27150	27150	27150	27150	0
80	20250414	182500	346640350	27150	27150	27150	27150	0
81	20250414	182400	346640350	27150	27150	27150	27150	0
82	20250414	182300	346640350	27150	27150	27150	27150	0
83	20250414	182200	346640350	27150	27150	27150	27150	0
84	20250414	182100	346640350	27150	27150	27150	27150	0
85	20250414	182000	346640350	27150	27150	27150	27150	0
86	20250414	181900	346640350	27150	27150	27150	27150	0
87	20250414	181800	346640350	27150	27150	27150	27150	0
88	20250414	181700	346640350	27150	27150	27150	27150	0
89	20250414	181600	346640350	27150	27150	27150	27150	0
90	20250414	181500	346640350	27150	27150	27150	27150	0
91	20250414	181400	346640350	27150	27150	27150	27150	0
92	20250414	181300	346640350	27150	27150	27150	27150	911
93	20250414	181200	346640350	27150	27150	27150	27150	0
94	20250414	181100	346640350	27150	27150	27150	27150	0
95	20250414	181000	346640350	27150	27150	27150	27150	0
96	20250414	180900	346640350	27150	27150	27150	27150	0
97	20250414	180800	346640350	27150	27150	27150	27150	0
98	20250414	180700	346640350	27150	27150	27150	27150	0
99	20250414	180600	346640350	27150	27150	27150	27150	0
100	20250414	180500	346640350	27150	27150	27150	27150	0
101	20250414	180400	346640350	27150	27150	27150	27150	0
102	20250414	180300	346640350	27150	27150	27150	27150	0
103	20250414	180200	346640350	27150	27150	27150	27150	0
104	20250414	180100	346640350	27150	27150	27150	27150	0
105	20250414	180000	346640350	27150	27150	27150	27150	0
106	20250414	175900	346640350	27150	27150	27150	27150	0
107	20250414	175800	346640350	27150	27150	27150	27150	0
108	20250414	175700	346640350	27150	27150	27150	27150	0
109	20250414	175600	346640350	27150	27150	27150	27150	0
110	20250414	175500	346640350	27150	27150	27150	27150	0
111	20250414	175400	346640350	27150	27150	27150	27150	0
112	20250414	175300	346640350	27150	27150	27150	27150	0
113	20250414	175200	346640350	27150	27150	27150	27150	0
114	20250414	175100	346640350	27150	27150	27150	27150	0
115	20250414	175000	346640350	27150	27150	27150	27150	0
116	20250414	174900	346640350	27150	27150	27150	27150	0
117	20250414	174800	346640350	27150	27150	27150	27150	0
118	20250414	174700	346640350	27150	27150	27150	27150	0
119	20250414	174600	346640350	27150	27150	27150	27150	0
120	20250414	174500	346640350	27150	27150	27150	27150	0
121	20250414	174400	346640350	27150	27150	27150	27150	0
122	20250414	174300	346640350	27150	27150	27150	27150	911
123	20250414	174200	346640350	27150	27150	27150	27150	0
124	20250414	174100	346640350	27150	27150	27150	27150	0
125	20250414	174000	346640350	27150	27150	27150	27150	0
126	20250414	173900	346640350	27150	27150	27150	27150	0
127	20250414	173800	346640350	27150	27150	27150	27150	0
128	20250414	173700	346640350	27150	27150	27150	27150	0
129	20250414	173600	346640350	27150	27150	27150	27150	0
130	20250414	173500	346640350	27150	27150	27150	27150	0
131	20250414	173400	346640350	27150	27150	27150	27150	0
132	20250414	173300	346640350	27150	27150	27150	27150	0
133	20250414	173200	346640350	27150	27150	27150	27150	0
134	20250414	173100	346640350	27150	27150	27150	27150	0
135	20250414	173000	346640350	27150	27150	27150	27150	0
136	20250414	172900	346640350	27150	27150	27150	27150	0
137	20250414	172800	346640350	27150	27150	27150	27150	0
138	20250414	172700	346640350	27150	27150	27150	27150	0
139	20250414	172600	346640350	27150	27150	27150	27150	0
140	20250414	172500	346640350	27150	27150	27150	27150	0
141	20250414	172400	346640350	27150	27150	27150	27150	0
142	20250414	172300	346640350	27150	27150	27150	27150	0
143	20250414	172200	346640350	27150	27150	27150	27150	0
144	20250414	172100	346640350	27150	27150	27150	27150	0
145	20250414	172000	346640350	27150	27150	27150	27150	0
146	20250414	171900	346640350	27150	27150	27150	27150	0
147	20250414	171800	346640350	27150	27150	27150	27150	0
148	20250414	171700	346640350	27150	27150	27150	27150	0
149	20250414	171600	346640350	27150	27150	27150	27150	0
150	20250414	171500	346640350	27150	27150	27150	27150	0
151	20250414	171400	346640350	27150	27150	27150	27150	0
152	20250414	171300	346640350	27150	27150	27150	27150	911
153	20250414	171200	346640350	27150	27150	27150	27150	0
154	20250414	171100	346640350	27150	27150	27150	27150	0
155	20250414	171000	346640350	27150	27150	27150	27150	0
156	20250414	170900	346640350	27150	27150	27150	27150	0
157	20250414	170800	346640350	27150	27150	27150	27150	0
158	20250414	170700	346640350	27150	27150	27150	27150	0
159	20250414	170600	346640350	27150	27150	27150	27150	0
160	20250414	170500	346640350	27150	27150	27150	27150	0
161	20250414	170400	346640350	27150	27150	27150	27150	0
162	20250414	170300	346640350	27150	27150	27150	27150	0
163	20250414	170200	346640350	27150	27150	27150	27150	0
164	20250414	170100	346640350	27150	27150	27150	27150	0
165	20250414	170000	346640350	27150	27150	27150	27150	0
166	20250414	165900	346640350	27150	27150	27150	27150	0
167	20250414	165800	346640350	27150	27150	27150	27150	0
168	20250414	165700	346640350	27150	27150	27150	27150	0
169	20250414	165600	346640350	27150	27150	27150	27150	0
170	20250414	165500	346640350	27150	27150	27150	27150	0
171	20250414	165400	346640350	27150	27150	27150	27150	0
172	20250414	165300	346640350	27150	27150	27150	27150	0
173	20250414	165200	346640350	27150	27150	27150	27150	0
174	20250414	165100	346640350	27150	27150	27150	27150	0
175	20250414	165000	346640350	27150	27150	27150	27150	0
176	20250414	164900	346640350	27150	27150	27150	27150	0
177	20250414	164800	346640350	27150	27150	27150	27150	0
178	20250414	164700	346640350	27150	27150	27150	27150	0
179	20250414	164600	346640350	27150	27150	27150	27150	0
180	20250414	164500	346640350	27150	27150	27150	27150	0
181	20250414	164400	346640350	27150	27150	27150	27150	0
182	20250414	164300	346640350	27150	27150	27150	27150	911
183	20250414	164200	346640350	27150	27150	27150	27150	0
184	20250414	164100	346640350	27150	27150	27150	27150	0
185	20250414	164000	346640350	27150	27150	27150	27150	0
186	20250414	163900	346640350	27150	27150	27150	27150	0
187	20250414	163800	346640350	27150	27150	27150	27150	0
188	20250414	163700	346640350	27150	27150	27150	27150	0
189	20250414	163600	346640350	27150	27150	27150	27150	0
190	20250414	163500	346640350	27150	27150	27150	27150	0
191	20250414	163400	346640350	27150	27150	27150	27150	0
192	20250414	163300	346640350	27150	27150	27150	27150	0
193	20250414	163200	346640350	27150	27150	27150	27150	0
194	20250414	163100	346640350	27150	27150	27150	27150	0
195	20250414	163000	346640350	27150	27150	27150	27150	0
196	20250414	162900	346640350	27150	27150	27150	27150	0
197	20250414	162800	346640350	27150	27150	27150	27150	0
198	20250414	162700	346640350	27150	27150	27150	27150	0
199	20250414	162600	346640350	27150	27150	27150	27150	0
200	20250414	162500	346640350	27150	27150	27150	27150	0
201	20250414	162400	346640350	27150	27150	27150	27150	0
202	20250414	162300	346640350	27150	27150	27150	27150	0
203	20250414	162200	346640350	27150	27150	27150	27150	0
204	20250414	162100	346640350	27150	27150	27150	27150	0
205	20250414	162000	346640350	27150	27150	27150	27150	0
206	20250414	161900	346640350	27150	27150	27150	27150	0
207	20250414	161800	346640350	27150	27150	27150	27150	0
208	20250414	161700	346640350	27150	27150	27150	27150	0
209	20250414	161600	346640350	27150	27150	27150	27150	0
210	20250414	161500	346640350	27150	27150	27150	27150	0
211	20250414	161400	346640350	27150	27150	27150	27150	0
212	20250414	161300	346640350	27150	27150	27150	27150	911
213	20250414	161200	346640350	27150	27150	27150	27150	0
214	20250414	161100	346640350	27150	27150	27150	27150	0
215	20250414	161000	346640350	27150	27150	27150	27150	0
216	20250414	160900	346640350	27150	27150	27150	27150	0
217	20250414	160800	346640350	27150	27150	27150	27150	0
218	20250414	160700	346640350	27150	27150	27150	27150	0
219	20250414	160600	346640350	27150	27150	27150	27150	0
220	20250414	160500	346640350	27150	27150	27150	27150	0
221	20250414	160400	346640350	27150	27150	27150	27150	0
222	20250414	160300	346640350	27150	27150	27150	27150	0
223	20250414	160200	346640350	27150	27150	27150	27150	0
224	20250414	160100	346640350	27150	27150	27150	27150	0
225	20250414	160000	346640350	27150	27150	27150	27150	0
226	20250414	155900	346640350	27150	27150	27150	27150	0
227	20250414	155800	346640350	27150	27150	27150	27150	0
228	20250414	155700	346640350	27150	27150	27150	27150	0
229	20250414	155600	346640350	27150	27150	27150	27150	0
230	20250414	155500	346640350	27150	27150	27150	27150	0
231	20250414	155400	346640350	27150	27150	27150	27150	0
232	20250414	155300	346640350	27150	27150	27150	27150	0
233	20250414	155200	346640350	27150	27150	27150	27150	0
234	20250414	155100	346640350	27150	27150	27150	27150	0
235	20250414	155000	346640350	27150	27150	27150	27150	0
236	20250414	154900	346640350	27150	27150	27150	27150	0
237	20250414	154800	346640350	27150	27150	27150	27150	0
238	20250414	154700	346640350	27150	27150	27150	27150	0
239	20250414	154600	346640350	27150	27150	27150	27150	0
240	20250414	154500	346640350	27150	27150	27150	27150	0
241	20250414	154400	346640350	27150	27150	27150	27150	0
242	20250414	154300	346640350	27150	27150	27150	27150	911
243	20250414	154200	346640350	27150	27150	27150	27150	0
244	20250414	154100	346640350	27150	27150	27150	27150	0
245	20250414	154000	346640350	27150	27150	27150	27150	0
246	20250414	153900	346640350	27150	27150	27150	27150	0
247	20250414	153800	346640350	27150	27150	27150	27150	0
248	20250414	153700	346640350	27150	27150	27150	27150	0
249	20250414	153600	346640350	27150	27150	27150	27150	0
250	20250414	153500	346640350	27150	27150	27150	27150	0
251	20250414	153400	346640350	27150	27150	27150	27150	0
252	20250414	153300	346640350	27150	27150	27150	27150	0
253	20250414	153200	346640350	27150	27150	27150	27150	0
254	20250414	153100	346640350	27150	27150	27150	27150	0
255	20250414	153000	346640350	27150	27150	27150	27150	911
256	20250414	152900	321906700	27100	27100	27100	27100	0
257	20250414	152800	321906700	27100	27100	27100	27100	0
258	20250414	152700	321906700	27100	27100	27100	27100	0
259	20250414	152600	321906700	27100	27100	27100	27100	0
260	20250414	152500	321906700	27100	27100	27100	27100	0
261	20250414	152400	321906700	27100	27100	27100	27100	0
262	20250414	152300	321906700	27100	27100	27100	27100	0
263	20250414	152200	321906700	27100	27100	27100	27100	0
264	20250414	152100	321906700	27100	27100	27100	27100	0
265	20250414	152000	321906700	27100	27100	27100	27100	0
266	20250414	151900	321906700	27100	27100	27100	27050	25
267	20250414	151800	321229950	27100	27050	27100	27050	39
268	20250414	151700	320174450	27050	27000	27100	27000	371
269	20250414	151600	310136150	27000	27000	27000	27000	38
270	20250414	151500	309110150	26950	27000	27000	26950	12
271	20250414	151400	308786450	26950	27000	27000	26950	8
272	20250414	151300	308570550	27000	27000	27000	26950	15
273	20250414	151200	308165600	27000	27000	27000	27000	7
274	20250414	151100	307976600	27000	27000	27000	26950	13
275	20250414	151000	307625700	26950	26950	26950	26950	10
276	20250414	150900	307356200	27000	26950	27000	26950	158
277	20250414	150800	303097800	27000	26950	27000	26950	11
278	20250414	150700	302801150	26950	26950	26950	26950	13
279	20250414	150600	302450800	27000	27050	27050	27000	12
280	20250414	150500	302126500	27000	27000	27000	26950	138
281	20250414	150400	298400850	27000	27000	27000	27000	13
282	20250414	150300	298049850	27000	27050	27050	27000	46
283	20250414	150200	296805850	27000	27000	27050	27000	20
284	20250414	150100	296265500	27000	27050	27050	27000	11
285	20250414	150000	295968350	27000	27000	27000	27000	7
286	20250414	145900	295779350	27000	27050	27050	27000	21
287	20250414	145800	295211950	27050	27000	27050	27000	33
288	20250414	145700	294319650	27000	27000	27000	27000	14
289	20250414	145600	293941650	27000	27000	27000	27000	7
290	20250414	145500	293752650	27000	27000	27050	27000	41
291	20250414	145400	292644100	27000	27000	27000	27000	13
292	20250414	145300	292293100	27000	27000	27000	27000	14
293	20250414	145200	291915100	27000	27000	27000	27000	9
294	20250414	145100	291672100	27000	27000	27050	27000	21
295	20250414	145000	291104750	27000	26950	27000	26950	64
296	20250414	144900	289377100	26950	26950	27000	26950	22
297	20250414	144800	288783750	26950	27000	27000	26950	22
298	20250414	144700	288190150	26950	26950	26950	26950	7
299	20250414	144600	288001500	26950	26950	27000	26950	22
300	20250414	144500	287408150	26950	27000	27000	26950	30
301	20250414	144400	286598550	27000	26950	27000	26950	22
302	20250414	144300	286005250	26950	27000	27000	26950	15
303	20250414	144200	285600550	26950	26950	26950	26950	8
304	20250414	144100	285384950	27000	26950	27000	26950	31
305	20250414	144000	284548600	26950	26950	26950	26950	7
306	20250414	143900	284359950	26950	26950	26950	26950	8
307	20250414	143800	284144350	26950	26950	27000	26950	116
308	20250414	143700	281012950	27000	26950	27000	26950	15
309	20250414	143600	280608300	27000	27000	27025	27000	18
310	20250414	143500	280122250	27000	27000	27000	27000	6
311	20250414	143400	279960250	27000	27050	27050	27000	1110
312	20250414	143300	249989525	27050	27050	27050	27025	22
313	20250414	143200	249394775	27050	27025	27050	27025	21
314	20250414	143100	248826925	27025	27025	27025	27025	12
315	20250414	143000	248502625	27050	27025	27050	27025	14
316	20250414	142900	248124100	27025	27000	27025	27000	7
317	20250414	142800	247935075	27000	27050	27050	27000	22
318	20250414	142700	247340625	27000	27050	27050	27000	13
319	20250414	142600	246989325	27000	27050	27050	27000	14
320	20250414	142500	246611025	27000	27000	27000	27000	13
321	20250414	142400	246260025	27050	27000	27050	27000	14
322	20250414	142300	245881625	27000	27000	27050	27000	31
323	20250414	142200	245043875	27000	27000	27000	27000	7
324	20250414	142100	244854875	27000	27000	27000	27000	6
325	20250414	142000	244692875	27050	27050	27050	27000	28
326	20250414	141900	243936175	27000	27000	27000	27000	7
327	20250414	141800	243747175	27000	27000	27050	27000	21
328	20250414	141700	243179825	27000	27000	27000	27000	8
329	20250414	141600	242963825	27050	27000	27050	27000	13
330	20250414	141500	242612525	27000	27000	27000	27000	14
331	20250414	141400	242234525	27000	27050	27050	27000	13
332	20250414	141300	241883225	27000	27050	27050	27000	15
333	20250414	141200	241477875	27000	27000	27000	27000	13
334	20250414	141100	241126875	27000	27000	27000	27000	7
335	20250414	141000	240937875	27000	27000	27000	27000	13
336	20250414	140900	240586875	27050	27050	27050	27000	27
337	20250414	140800	239856875	27000	27000	27000	27000	6
338	20250414	140700	239694875	27000	27000	27000	27000	16
339	20250414	140600	239262875	27050	27000	27050	27000	12
340	20250414	140500	238938625	27050	27000	27050	27000	38
341	20250414	140400	237911375	27000	27000	27000	27000	11
342	20250414	140300	237614375	27050	27000	27050	27000	14
343	20250414	140200	237236025	27000	27000	27050	27000	21
344	20250414	140100	236668625	27000	27000	27000	27000	6
345	20250414	140000	236506625	27000	27000	27000	27000	7
346	20250414	135900	236317625	27000	27000	27050	27000	33
347	20250414	135800	235425625	27050	27000	27050	27000	67
348	20250414	135700	233613775	27000	27050	27050	27000	21
349	20250414	135600	233046425	27000	27000	27000	27000	6
350	20250414	135500	232884425	27000	27050	27050	27000	14
351	20250414	135400	232506075	27000	27000	27000	27000	16
352	20250414	135300	232074075	27000	27000	27000	27000	7
353	20250414	135200	231885075	27000	27000	27000	27000	12
354	20250414	135100	231561075	27000	26950	27000	26950	50
355	20250414	135000	230211475	26950	27000	27000	26950	12
356	20250414	134900	229887525	26950	27000	27000	26950	29
357	20250414	134800	229105625	27000	26950	27000	26950	10
358	20250414	134700	228835725	26950	26950	26950	26950	0
359	20250414	134600	228835725	26950	27000	27000	26950	8
360	20250414	134500	228619775	26950	26950	26950	26950	216
361	20250414	134400	222798575	27000	27000	27000	27000	14
362	20250414	134300	222420575	26950	26950	26950	26950	1
363	20250414	134200	222393625	26950	26950	26950	26950	1
364	20250414	134100	222366675	26950	26950	27000	26950	25
365	20250414	134000	221692625	27050	27000	27050	27000	15
366	20250414	133900	221287325	27000	27000	27000	27000	0
367	20250414	133800	221287325	27000	27000	27000	27000	1
368	20250414	133700	221260325	27000	27050	27050	27000	16
369	20250414	133600	220828225	27050	27000	27050	27000	7
370	20250414	133500	220638975	27050	27050	27050	27050	8
371	20250414	133400	220422575	27000	27000	27000	27000	10
372	20250414	133300	220152575	27000	27000	27000	27000	448
373	20250414	133200	208056575	27000	26975	27000	26950	15
374	20250414	133100	207651825	27000	27000	27000	27000	0
375	20250414	133000	207651825	27000	26950	27000	26950	7
376	20250414	132900	207462875	26975	26975	26975	26975	0
377	20250414	132800	207462875	26975	27000	27000	26975	247
378	20250414	132700	200793900	27000	27025	27050	27000	7
379	20250414	132600	200604650	27000	27000	27000	27000	1
380	20250414	132500	200577650	27000	27000	27000	27000	0
381	20250414	132400	200577650	27000	27000	27000	27000	0
382	20250414	132300	200577650	27000	27075	27100	27000	436
383	20250414	132200	188784600	27050	27050	27050	27050	0
384	20250414	132100	188784600	27050	27100	27100	27050	3
385	20250414	132000	188703350	27100	27100	27100	27100	21
386	20250414	131900	188134250	27050	27025	27050	27025	202
387	20250414	131800	182670350	27025	27025	27025	27025	2
388	20250414	131700	182616300	27025	27025	27025	27025	0
389	20250414	131600	182616300	27025	27025	27025	27025	7
390	20250414	131500	182427125	27025	27025	27025	27025	12
391	20250414	131400	182102825	27025	27025	27025	27025	0
392	20250414	131300	182102825	27025	27025	27025	27025	1
393	20250414	131200	182075800	27050	27050	27050	27050	7
394	20250414	131100	181886450	27050	27025	27050	27025	3
395	20250414	131000	181805325	27000	27000	27000	27000	1
396	20250414	130900	181778325	27050	27050	27050	27050	8
397	20250414	130800	181561925	27050	27050	27050	27050	6
398	20250414	130700	181399625	27050	27050	27050	27050	1
399	20250414	130600	181372575	27050	27025	27050	27025	3
400	20250414	130500	181291475	27050	27025	27050	27025	7
401	20250414	130400	181102175	27000	27000	27000	27000	0
402	20250414	130300	181102175	27000	27000	27000	27000	0
403	20250414	130200	181102175	27000	27075	27100	27000	559
404	20250414	130100	165989150	27100	27100	27100	27100	0
405	20250414	130000	165989150	27100	27100	27100	27100	0
406	20250414	125900	165989150	27100	27100	27100	27100	0
407	20250414	125800	165989150	27100	27100	27100	27100	8
408	20250414	125700	165772350	27075	27075	27075	27075	0
409	20250414	125600	165772350	27075	27100	27100	27075	9
410	20250414	125500	165528500	27100	27100	27100	27100	6
411	20250414	125400	165365900	27100	27075	27100	27075	24
412	20250414	125300	164715550	27100	27100	27100	27100	8
413	20250414	125200	164498750	27050	27050	27050	27050	29
414	20250414	125100	163714300	27100	27075	27100	27075	9
415	20250414	125000	163470425	27100	27100	27100	27100	0
416	20250414	124900	163470425	27100	27100	27100	27100	0
417	20250414	124800	163470425	27100	27075	27100	27075	6
418	20250414	124700	163307875	27100	27100	27100	27100	0
419	20250414	124600	163307875	27100	27100	27100	27100	0
420	20250414	124500	163307875	27100	27100	27100	27100	8
421	20250414	124400	163091075	27100	27075	27100	27075	8
422	20250414	124300	162874325	27100	27100	27100	27100	0
423	20250414	124200	162874325	27100	27100	27100	27100	0
424	20250414	124100	162874325	27100	27075	27100	27075	5
425	20250414	124000	162738900	27050	27050	27050	27050	4
426	20250414	123900	162630700	27050	27050	27050	27050	0
427	20250414	123800	162630700	27050	27050	27050	27050	1
428	20250414	123700	162603650	27100	27075	27100	27075	7
429	20250414	123600	162413975	27075	27075	27075	27075	1
430	20250414	123500	162386900	27100	27100	27100	27100	0
431	20250414	123400	162386900	27100	27100	27100	27100	13
432	20250414	123300	162034600	27050	27050	27050	27050	4
433	20250414	123200	161926400	27050	27050	27050	27050	79
434	20250414	123100	159789450	27050	27025	27050	27025	8
435	20250414	123000	159573075	27050	27050	27050	27050	8
436	20250414	122900	159356675	27025	27025	27025	27025	0
437	20250414	122800	159356675	27025	27025	27025	27025	2
438	20250414	122700	159302625	27050	27050	27050	27050	1
439	20250414	122600	159275575	27050	27050	27050	27050	6
440	20250414	122500	159113275	27000	27000	27000	27000	0
441	20250414	122400	159113275	27000	27050	27050	27000	10
442	20250414	122300	158843125	27050	27050	27050	27050	14
443	20250414	122200	158464425	27025	27025	27025	27025	1
444	20250414	122100	158437400	27050	27050	27050	27050	0
445	20250414	122000	158437400	27050	27050	27050	27050	0
446	20250414	121900	158437400	27050	27000	27050	27000	9
447	20250414	121800	158194100	27050	27050	27050	27050	4
448	20250414	121700	158085900	27050	27050	27050	27050	0
449	20250414	121600	158085900	27050	27025	27050	27025	8
450	20250414	121500	157869550	27050	27050	27050	27050	0
451	20250414	121400	157869550	27050	27050	27050	27050	0
452	20250414	121300	157869550	27050	27050	27050	27050	0
453	20250414	121200	157869550	27050	27025	27050	27025	13
454	20250414	121100	157517925	27050	27050	27050	27050	0
455	20250414	121000	157517925	27050	27050	27050	27050	20
456	20250414	120900	156976925	27050	27000	27050	27000	73
457	20250414	120800	155005025	26975	26975	26975	26975	2
458	20250414	120700	154951075	27000	27000	27000	27000	0
459	20250414	120600	154951075	27000	26950	27000	26950	7
460	20250414	120500	154762125	27000	26975	27000	26975	8
461	20250414	120400	154546175	26950	26950	26950	26950	0
462	20250414	120300	154546175	26950	26950	26950	26950	5
463	20250414	120200	154411425	27000	27000	27000	27000	17
464	20250414	120100	153952425	27050	27050	27050	27050	9
465	20250414	120000	153708975	27050	27000	27050	27000	40
466	20250414	115900	152627975	27000	26975	27000	26975	9
467	20250414	115800	152385025	27000	27000	27000	27000	6
468	20250414	115700	152223025	27000	27000	27000	27000	0
469	20250414	115600	152223025	27000	27000	27000	27000	0
470	20250414	115500	152223025	27000	26950	27000	26950	17
471	20250414	115400	151764075	27050	27050	27050	27050	1
472	20250414	115300	151737025	27050	27050	27050	27050	7
473	20250414	115200	151547675	27000	26975	27000	26975	17
474	20250414	115100	151088700	27000	27000	27000	27000	8
475	20250414	115000	150872700	27050	27000	27050	27000	215
476	20250414	114900	145058050	26975	26975	26975	26975	2
477	20250414	114800	145004100	27000	27000	27000	27000	8
478	20250414	114700	144788100	26975	26975	26975	26975	0
479	20250414	114600	144788100	26975	26975	26975	26975	2
480	20250414	114500	144734150	27000	27000	27000	27000	8
481	20250414	114400	144518150	26950	27000	27000	26950	12
482	20250414	114300	144194350	26950	26975	27000	26950	41
483	20250414	114200	143087650	26950	26950	26950	26950	4
484	20250414	114100	142979850	27000	27000	27000	27000	0
485	20250414	114000	142979850	27000	27050	27050	27000	28
486	20250414	113900	142222850	27050	26975	27050	26975	15
487	20250414	113800	141817725	27000	27000	27000	27000	1
488	20250414	113700	141790725	27000	27000	27000	27000	17
489	20250414	113600	141331725	27000	27000	27000	27000	2
490	20250414	113500	141277725	27000	27000	27000	27000	47
491	20250414	113400	140008725	27000	27000	27000	27000	7
492	20250414	113300	139819725	27050	27000	27050	27000	10
493	20250414	113200	139549375	27000	27000	27000	27000	7
494	20250414	113100	139360375	27000	27000	27050	27000	6
495	20250414	113000	139198325	27000	27050	27050	27000	34
496	20250414	112900	138279050	27050	27000	27050	27000	243
497	20250414	112800	131717350	27050	27050	27050	27050	41
498	20250414	112700	130608300	27000	26975	27000	26975	38
499	20250414	112600	129582350	27000	27000	27000	27000	14
500	20250414	112500	129204350	27000	27000	27000	27000	8
501	20250414	112400	128988350	26950	26950	26950	26950	4
502	20250414	112300	128880550	26975	27000	27000	26975	8
503	20250414	112200	128664600	27050	27050	27050	27050	12
504	20250414	112100	128340000	27050	27000	27050	27000	2
505	20250414	112000	128285950	27050	27000	27050	27000	30
506	20250414	111900	127475350	27000	27000	27000	27000	8
507	20250414	111800	127259350	27000	26975	27000	26975	113
508	20250414	111700	124208400	27000	27000	27000	27000	0
509	20250414	111600	124208400	27000	27000	27000	27000	5
510	20250414	111500	124073400	26975	26975	26975	26975	0
511	20250414	111400	124073400	26975	27000	27000	26975	181
512	20250414	111300	119186450	27050	27050	27050	27050	7
513	20250414	111200	118997100	27050	27000	27050	27000	169
514	20250414	111100	114433750	26950	26975	27000	26950	7
515	20250414	111000	114244975	27000	27000	27000	27000	30
516	20250414	110900	113434975	27000	27000	27000	27000	7
517	20250414	110800	113245975	27000	26975	27000	26975	7
518	20250414	110700	113057025	27000	27000	27000	27000	0
519	20250414	110600	113057025	27000	27000	27000	27000	37
520	20250414	110500	112058025	27000	26975	27000	26975	8
521	20250414	110400	111842075	26950	26950	26950	26950	15
522	20250414	110300	111437825	26950	26950	26950	26950	0
523	20250414	110200	111437825	26950	27000	27000	26950	11
524	20250414	110100	111141125	26950	27000	27000	26950	29
525	20250414	110000	110358600	27000	27000	27000	27000	32
526	20250414	105900	109494600	27000	27000	27000	27000	0
527	20250414	105800	109494600	27000	26975	27000	26975	7
528	20250414	105700	109305650	27000	27000	27000	27000	0
529	20250414	105600	109305650	27000	27000	27000	27000	7
530	20250414	105500	109116650	27000	27000	27000	27000	0
531	20250414	105400	109116650	27000	26975	27000	26975	7
532	20250414	105300	108927725	26950	26950	26950	26950	5
533	20250414	105200	108792975	27000	27000	27000	27000	0
534	20250414	105100	108792975	27000	27000	27000	27000	14
535	20250414	105000	108414975	27000	26975	27000	26975	41
536	20250414	104900	107308025	27000	27000	27000	27000	0
537	20250414	104800	107308025	27000	27000	27000	27000	0
538	20250414	104700	107308025	27000	27000	27000	27000	6
539	20250414	104600	107146025	26975	26975	26975	26975	1
540	20250414	104500	107119050	26975	26950	26975	26950	8
541	20250414	104400	106903425	27000	27000	27000	26950	30
542	20250414	104300	106093725	26950	26950	26950	26950	1
543	20250414	104200	106066775	26950	26975	26975	26950	7
544	20250414	104100	105878100	26950	26950	26950	26950	5
545	20250414	104000	105743350	27000	26975	27000	26975	39
546	20250414	103900	104690400	26950	26950	26950	26950	0
547	20250414	103800	104690400	26950	26950	26950	26950	20
548	20250414	103700	104151400	27000	27000	27000	27000	7
549	20250414	103600	103962400	27000	26975	27000	26975	8
550	20250414	103500	103746450	27000	27000	27000	27000	7
551	20250414	103400	103557450	27000	27000	27000	27000	1
552	20250414	103300	103530450	27000	26975	27000	26975	6
553	20250414	103200	103368475	26950	26950	26950	26950	0
554	20250414	103100	103368475	26950	27000	27000	26950	27
555	20250414	103000	102640475	27000	27000	27050	27000	33
556	20250414	102900	101748625	26975	27000	27000	26950	92
557	20250414	102800	99264725	27000	27000	27000	27000	0
558	20250414	102700	99264725	27000	27000	27000	27000	8
559	20250414	102600	99048725	27000	26975	27000	26975	7
560	20250414	102500	98859775	27000	27000	27000	27000	0
561	20250414	102400	98859775	27000	27000	27000	27000	0
562	20250414	102300	98859775	27000	27000	27000	27000	8
563	20250414	102200	98643775	26975	27000	27000	26975	7
564	20250414	102100	98454800	27000	27000	27000	27000	6
565	20250414	102000	98292800	27000	27000	27000	27000	2
566	20250414	101900	98238800	26950	27000	27000	26950	10
567	20250414	101800	97969000	27000	27000	27000	27000	0
568	20250414	101700	97969000	27000	27000	27000	27000	6
569	20250414	101600	97807000	26950	27000	27000	26950	10
570	20250414	101500	97537100	26950	27000	27000	26950	9
571	20250414	101400	97294300	26950	27000	27000	26950	7
572	20250414	101300	97105600	27000	27000	27000	27000	1
573	20250414	101200	97078600	27050	27000	27050	27000	130
574	20250414	101100	93563600	26950	26950	26950	26950	0
575	20250414	101000	93563600	26950	26950	26950	26950	2
576	20250414	100900	93509700	26950	27000	27000	26950	22
577	20250414	100800	92915800	27000	27000	27000	27000	12
578	20250414	100700	92591800	26950	26950	26950	26950	0
579	20250414	100600	92591800	26950	27000	27000	26950	10
580	20250414	100500	92321900	27000	27000	27000	27000	7
581	20250414	100400	92132900	27000	27000	27000	27000	1
582	20250414	100300	92105900	26950	27000	27000	26950	8
583	20250414	100200	91890250	27050	27050	27050	27050	0
584	20250414	100100	91890250	27050	26950	27050	26950	154
585	20250414	100000	87728500	26900	26900	26900	26900	0
586	20250414	095900	87728500	26900	26900	26900	26900	2
587	20250414	095800	87674700	26950	26950	26950	26950	16
588	20250414	095700	87243500	26900	26900	26900	26900	0
589	20250414	095600	87243500	26900	26900	26900	26900	1
590	20250414	095500	87216600	26950	26950	26950	26950	1
591	20250414	095400	87189650	26950	26950	26950	26950	150
592	20250414	095300	83147150	27000	27000	27000	27000	0
593	20250414	095200	83147150	27000	27000	27000	27000	1
594	20250414	095100	83120150	27000	27000	27000	27000	14
595	20250414	095000	82742150	26950	26950	26950	26950	0
596	20250414	094900	82742150	26950	27000	27000	26950	46
597	20250414	094800	81500250	27000	27000	27000	27000	1
598	20250414	094700	81473250	27000	27000	27000	27000	14
599	20250414	094600	81095250	26950	26950	26950	26950	0
600	20250414	094500	81095250	26950	26950	26950	26950	0
601	20250414	094400	81095250	26950	27000	27000	26950	22
602	20250414	094300	80502050	27000	27000	27000	27000	0
603	20250414	094200	80502050	27000	27000	27000	27000	0
604	20250414	094100	80502050	27000	27000	27000	27000	17
605	20250414	094000	80043050	27000	27000	27000	27000	8
606	20250414	093900	79827050	26950	26950	26950	26950	10
607	20250414	093800	79557550	26950	26950	26950	26950	0
608	20250414	093700	79557550	26950	26950	26950	26950	8
609	20250414	093600	79341950	26950	27000	27000	26950	7
610	20250414	093500	79153250	27000	27000	27000	27000	947
611	20250414	093400	53584250	27000	27000	27000	27000	0
612	20250414	093300	53584250	27000	27000	27000	27000	8
613	20250414	093200	53368250	27000	27000	27000	27000	97
614	20250414	093100	50749250	27000	27000	27000	27000	58
615	20250414	093000	49183250	27050	27000	27050	27000	13
616	20250414	092900	48832200	26950	27000	27000	26950	202
617	20250414	092800	43378300	26950	26950	26950	26950	67
618	20250414	092700	41572650	26950	26950	26950	26900	76
619	20250414	092600	39524500	27000	27000	27000	27000	56
620	20250414	092500	38012500	27000	27000	27000	27000	93
621	20250414	092400	35501500	26950	26950	26950	26950	0
622	20250414	092300	35501500	26950	26950	26950	26950	33
623	20250414	092200	34612150	26950	26950	26950	26950	16
624	20250414	092100	34180950	26950	26950	26950	26950	1
625	20250414	092000	34154000	26900	26900	26900	26900	0
626	20250414	091900	34154000	26900	26950	26950	26900	54
627	20250414	091800	32698850	26950	26950	26950	26950	13
628	20250414	091700	32348500	26950	26950	26950	26950	100
629	20250414	091600	29653500	26900	26950	26950	26900	4
630	20250414	091500	29545750	26950	26900	26950	26900	16
631	20250414	091400	29115200	26950	26950	26950	26950	14
632	20250414	091300	28737900	26950	26950	26950	26950	1
633	20250414	091200	28710950	26950	26950	26950	26950	47
634	20250414	091100	27444300	26950	26950	26950	26950	54
635	20250414	091000	25989000	26950	26950	26950	26950	7
636	20250414	090900	25800350	26900	26950	26950	26900	71
637	20250414	090800	23887050	26950	26950	26950	26950	7
638	20250414	090700	23698400	26950	26950	26950	26950	90
639	20250414	090600	21272900	26950	27000	27000	26950	2
640	20250414	090500	21218950	26950	26950	26950	26950	51
641	20250414	090400	19844500	26950	26950	26950	26950	113
642	20250414	090300	16799150	26950	26900	26950	26900	4
643	20250414	090200	16691500	26900	26900	26900	26900	1
644	20250414	090100	16664600	27000	26900	27000	26900	303
645	20250414	090000	8508400	26900	26950	26950	26900	316