KissMeData/487570/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	213200	409946200	41850	41850	41850	41850	527
3	20250429	213100	409946200	41850	41850	41850	41850	0
4	20250429	213000	409946200	41850	41850	41850	41850	0
5	20250429	212900	409946200	41850	41850	41850	41850	0
6	20250429	212800	409946200	41850	41850	41850	41850	0
7	20250429	212700	409946200	41850	41850	41850	41850	0
8	20250429	212600	409946200	41850	41850	41850	41850	0
9	20250429	212500	409946200	41850	41850	41850	41850	0
10	20250429	212400	409946200	41850	41850	41850	41850	0
11	20250429	212300	409946200	41850	41850	41850	41850	0
12	20250429	212200	409946200	41850	41850	41850	41850	0
13	20250429	212100	409946200	41850	41850	41850	41850	0
14	20250429	212000	409946200	41850	41850	41850	41850	0
15	20250429	211900	409946200	41850	41850	41850	41850	0
16	20250429	211800	409946200	41850	41850	41850	41850	0
17	20250429	211700	409946200	41850	41850	41850	41850	0
18	20250429	211600	409946200	41850	41850	41850	41850	0
19	20250429	211500	409946200	41850	41850	41850	41850	0
20	20250429	211400	409946200	41850	41850	41850	41850	0
21	20250429	211300	409946200	41850	41850	41850	41850	0
22	20250429	211200	409946200	41850	41850	41850	41850	0
23	20250429	211100	409946200	41850	41850	41850	41850	0
24	20250429	211000	409946200	41850	41850	41850	41850	0
25	20250429	210900	409946200	41850	41850	41850	41850	0
26	20250429	210800	409946200	41850	41850	41850	41850	0
27	20250429	210700	409946200	41850	41850	41850	41850	0
28	20250429	210600	409946200	41850	41850	41850	41850	0
29	20250429	210500	409946200	41850	41850	41850	41850	0
30	20250429	210400	409946200	41850	41850	41850	41850	0
31	20250429	210300	409946200	41850	41850	41850	41850	0
32	20250429	210200	409946200	41850	41850	41850	41850	527
33	20250429	210100	409946200	41850	41850	41850	41850	0
34	20250429	210000	409946200	41850	41850	41850	41850	0
35	20250429	205900	409946200	41850	41850	41850	41850	0
36	20250429	205800	409946200	41850	41850	41850	41850	0
37	20250429	205700	409946200	41850	41850	41850	41850	0
38	20250429	205600	409946200	41850	41850	41850	41850	0
39	20250429	205500	409946200	41850	41850	41850	41850	0
40	20250429	205400	409946200	41850	41850	41850	41850	0
41	20250429	205300	409946200	41850	41850	41850	41850	0
42	20250429	205200	409946200	41850	41850	41850	41850	0
43	20250429	205100	409946200	41850	41850	41850	41850	0
44	20250429	205000	409946200	41850	41850	41850	41850	0
45	20250429	204900	409946200	41850	41850	41850	41850	0
46	20250429	204800	409946200	41850	41850	41850	41850	0
47	20250429	204700	409946200	41850	41850	41850	41850	0
48	20250429	204600	409946200	41850	41850	41850	41850	0
49	20250429	204500	409946200	41850	41850	41850	41850	0
50	20250429	204400	409946200	41850	41850	41850	41850	0
51	20250429	204300	409946200	41850	41850	41850	41850	0
52	20250429	204200	409946200	41850	41850	41850	41850	0
53	20250429	204100	409946200	41850	41850	41850	41850	0
54	20250429	204000	409946200	41850	41850	41850	41850	0
55	20250429	203900	409946200	41850	41850	41850	41850	0
56	20250429	203800	409946200	41850	41850	41850	41850	0
57	20250429	203700	409946200	41850	41850	41850	41850	0
58	20250429	203600	409946200	41850	41850	41850	41850	0
59	20250429	203500	409946200	41850	41850	41850	41850	0
60	20250429	203400	409946200	41850	41850	41850	41850	0
61	20250429	203300	409946200	41850	41850	41850	41850	0
62	20250429	203200	409946200	41850	41850	41850	41850	527
63	20250429	203100	409946200	41850	41850	41850	41850	0
64	20250429	203000	409946200	41850	41850	41850	41850	0
65	20250429	202900	409946200	41850	41850	41850	41850	0
66	20250429	202800	409946200	41850	41850	41850	41850	0
67	20250429	202700	409946200	41850	41850	41850	41850	0
68	20250429	202600	409946200	41850	41850	41850	41850	0
69	20250429	202500	409946200	41850	41850	41850	41850	0
70	20250429	202400	409946200	41850	41850	41850	41850	0
71	20250429	202300	409946200	41850	41850	41850	41850	0
72	20250429	202200	409946200	41850	41850	41850	41850	0
73	20250429	202100	409946200	41850	41850	41850	41850	0
74	20250429	202000	409946200	41850	41850	41850	41850	0
75	20250429	201900	409946200	41850	41850	41850	41850	0
76	20250429	201800	409946200	41850	41850	41850	41850	0
77	20250429	201700	409946200	41850	41850	41850	41850	0
78	20250429	201600	409946200	41850	41850	41850	41850	0
79	20250429	201500	409946200	41850	41850	41850	41850	0
80	20250429	201400	409946200	41850	41850	41850	41850	0
81	20250429	201300	409946200	41850	41850	41850	41850	0
82	20250429	201200	409946200	41850	41850	41850	41850	0
83	20250429	201100	409946200	41850	41850	41850	41850	0
84	20250429	201000	409946200	41850	41850	41850	41850	0
85	20250429	200900	409946200	41850	41850	41850	41850	0
86	20250429	200800	409946200	41850	41850	41850	41850	0
87	20250429	200700	409946200	41850	41850	41850	41850	0
88	20250429	200600	409946200	41850	41850	41850	41850	0
89	20250429	200500	409946200	41850	41850	41850	41850	0
90	20250429	200400	409946200	41850	41850	41850	41850	0
91	20250429	200300	409946200	41850	41850	41850	41850	0
92	20250429	200200	409946200	41850	41850	41850	41850	527
93	20250429	200100	409946200	41850	41850	41850	41850	0
94	20250429	200000	409946200	41850	41850	41850	41850	0
95	20250429	195900	409946200	41850	41850	41850	41850	0
96	20250429	195800	409946200	41850	41850	41850	41850	0
97	20250429	195700	409946200	41850	41850	41850	41850	0
98	20250429	195600	409946200	41850	41850	41850	41850	0
99	20250429	195500	409946200	41850	41850	41850	41850	0
100	20250429	195400	409946200	41850	41850	41850	41850	0
101	20250429	195300	409946200	41850	41850	41850	41850	0
102	20250429	195200	409946200	41850	41850	41850	41850	0
103	20250429	195100	409946200	41850	41850	41850	41850	0
104	20250429	195000	409946200	41850	41850	41850	41850	0
105	20250429	194900	409946200	41850	41850	41850	41850	0
106	20250429	194800	409946200	41850	41850	41850	41850	0
107	20250429	194700	409946200	41850	41850	41850	41850	0
108	20250429	194600	409946200	41850	41850	41850	41850	0
109	20250429	194500	409946200	41850	41850	41850	41850	0
110	20250429	194400	409946200	41850	41850	41850	41850	0
111	20250429	194300	409946200	41850	41850	41850	41850	0
112	20250429	194200	409946200	41850	41850	41850	41850	0
113	20250429	194100	409946200	41850	41850	41850	41850	0
114	20250429	194000	409946200	41850	41850	41850	41850	0
115	20250429	193900	409946200	41850	41850	41850	41850	0
116	20250429	193800	409946200	41850	41850	41850	41850	0
117	20250429	193700	409946200	41850	41850	41850	41850	0
118	20250429	193600	409946200	41850	41850	41850	41850	0
119	20250429	193500	409946200	41850	41850	41850	41850	0
120	20250429	193400	409946200	41850	41850	41850	41850	0
121	20250429	193300	409946200	41850	41850	41850	41850	0
122	20250429	193200	409946200	41850	41850	41850	41850	527
123	20250429	193100	409946200	41850	41850	41850	41850	0
124	20250429	193000	409946200	41850	41850	41850	41850	0
125	20250429	192900	409946200	41850	41850	41850	41850	0
126	20250429	192800	409946200	41850	41850	41850	41850	0
127	20250429	192700	409946200	41850	41850	41850	41850	0
128	20250429	192600	409946200	41850	41850	41850	41850	0
129	20250429	192500	409946200	41850	41850	41850	41850	0
130	20250429	192400	409946200	41850	41850	41850	41850	0
131	20250429	192300	409946200	41850	41850	41850	41850	0
132	20250429	192200	409946200	41850	41850	41850	41850	0
133	20250429	192100	409946200	41850	41850	41850	41850	0
134	20250429	192000	409946200	41850	41850	41850	41850	0
135	20250429	191900	409946200	41850	41850	41850	41850	0
136	20250429	191800	409946200	41850	41850	41850	41850	0
137	20250429	191700	409946200	41850	41850	41850	41850	0
138	20250429	191600	409946200	41850	41850	41850	41850	0
139	20250429	191500	409946200	41850	41850	41850	41850	0
140	20250429	191400	409946200	41850	41850	41850	41850	0
141	20250429	191300	409946200	41850	41850	41850	41850	0
142	20250429	191200	409946200	41850	41850	41850	41850	0
143	20250429	191100	409946200	41850	41850	41850	41850	0
144	20250429	191000	409946200	41850	41850	41850	41850	0
145	20250429	190900	409946200	41850	41850	41850	41850	0
146	20250429	190800	409946200	41850	41850	41850	41850	0
147	20250429	190700	409946200	41850	41850	41850	41850	0
148	20250429	190600	409946200	41850	41850	41850	41850	0
149	20250429	190500	409946200	41850	41850	41850	41850	0
150	20250429	190400	409946200	41850	41850	41850	41850	0
151	20250429	190300	409946200	41850	41850	41850	41850	0
152	20250429	190200	409946200	41850	41850	41850	41850	527
153	20250429	190100	409946200	41850	41850	41850	41850	0
154	20250429	190000	409946200	41850	41850	41850	41850	0
155	20250429	185900	409946200	41850	41850	41850	41850	0
156	20250429	185800	409946200	41850	41850	41850	41850	0
157	20250429	185700	409946200	41850	41850	41850	41850	0
158	20250429	185600	409946200	41850	41850	41850	41850	0
159	20250429	185500	409946200	41850	41850	41850	41850	0
160	20250429	185400	409946200	41850	41850	41850	41850	0
161	20250429	185300	409946200	41850	41850	41850	41850	0
162	20250429	185200	409946200	41850	41850	41850	41850	0
163	20250429	185100	409946200	41850	41850	41850	41850	0
164	20250429	185000	409946200	41850	41850	41850	41850	0
165	20250429	184900	409946200	41850	41850	41850	41850	0
166	20250429	184800	409946200	41850	41850	41850	41850	0
167	20250429	184700	409946200	41850	41850	41850	41850	0
168	20250429	184600	409946200	41850	41850	41850	41850	0
169	20250429	184500	409946200	41850	41850	41850	41850	0
170	20250429	184400	409946200	41850	41850	41850	41850	0
171	20250429	184300	409946200	41850	41850	41850	41850	0
172	20250429	184200	409946200	41850	41850	41850	41850	0
173	20250429	184100	409946200	41850	41850	41850	41850	0
174	20250429	184000	409946200	41850	41850	41850	41850	0
175	20250429	183900	409946200	41850	41850	41850	41850	0
176	20250429	183800	409946200	41850	41850	41850	41850	0
177	20250429	183700	409946200	41850	41850	41850	41850	0
178	20250429	183600	409946200	41850	41850	41850	41850	0
179	20250429	183500	409946200	41850	41850	41850	41850	0
180	20250429	183400	409946200	41850	41850	41850	41850	0
181	20250429	183300	409946200	41850	41850	41850	41850	0
182	20250429	183200	409946200	41850	41850	41850	41850	527
183	20250429	183100	409946200	41850	41850	41850	41850	0
184	20250429	183000	409946200	41850	41850	41850	41850	0
185	20250429	182900	409946200	41850	41850	41850	41850	0
186	20250429	182800	409946200	41850	41850	41850	41850	0
187	20250429	182700	409946200	41850	41850	41850	41850	0
188	20250429	182600	409946200	41850	41850	41850	41850	0
189	20250429	182500	409946200	41850	41850	41850	41850	0
190	20250429	182400	409946200	41850	41850	41850	41850	0
191	20250429	182300	409946200	41850	41850	41850	41850	0
192	20250429	182200	409946200	41850	41850	41850	41850	0
193	20250429	182100	409946200	41850	41850	41850	41850	0
194	20250429	182000	409946200	41850	41850	41850	41850	0
195	20250429	181900	409946200	41850	41850	41850	41850	0
196	20250429	181800	409946200	41850	41850	41850	41850	0
197	20250429	181700	409946200	41850	41850	41850	41850	0
198	20250429	181600	409946200	41850	41850	41850	41850	0
199	20250429	181500	409946200	41850	41850	41850	41850	0
200	20250429	181400	409946200	41850	41850	41850	41850	0
201	20250429	181300	409946200	41850	41850	41850	41850	0
202	20250429	181200	409946200	41850	41850	41850	41850	0
203	20250429	181100	409946200	41850	41850	41850	41850	0
204	20250429	181000	409946200	41850	41850	41850	41850	0
205	20250429	180900	409946200	41850	41850	41850	41850	0
206	20250429	180800	409946200	41850	41850	41850	41850	0
207	20250429	180700	409946200	41850	41850	41850	41850	0
208	20250429	180600	409946200	41850	41850	41850	41850	0
209	20250429	180500	409946200	41850	41850	41850	41850	0
210	20250429	180400	409946200	41850	41850	41850	41850	0
211	20250429	180300	409946200	41850	41850	41850	41850	0
212	20250429	180200	409946200	41850	41850	41850	41850	527
213	20250429	180100	409946200	41850	41850	41850	41850	0
214	20250429	180000	409946200	41850	41850	41850	41850	0
215	20250429	175900	409946200	41850	41850	41850	41850	0
216	20250429	175800	409946200	41850	41850	41850	41850	0
217	20250429	175700	409946200	41850	41850	41850	41850	0
218	20250429	175600	409946200	41850	41850	41850	41850	0
219	20250429	175500	409946200	41850	41850	41850	41850	0
220	20250429	175400	409946200	41850	41850	41850	41850	0
221	20250429	175300	409946200	41850	41850	41850	41850	0
222	20250429	175200	409946200	41850	41850	41850	41850	0
223	20250429	175100	409946200	41850	41850	41850	41850	0
224	20250429	175000	409946200	41850	41850	41850	41850	0
225	20250429	174900	409946200	41850	41850	41850	41850	0
226	20250429	174800	409946200	41850	41850	41850	41850	0
227	20250429	174700	409946200	41850	41850	41850	41850	0
228	20250429	174600	409946200	41850	41850	41850	41850	0
229	20250429	174500	409946200	41850	41850	41850	41850	0
230	20250429	174400	409946200	41850	41850	41850	41850	0
231	20250429	174300	409946200	41850	41850	41850	41850	0
232	20250429	174200	409946200	41850	41850	41850	41850	0
233	20250429	174100	409946200	41850	41850	41850	41850	0
234	20250429	174000	409946200	41850	41850	41850	41850	0
235	20250429	173900	409946200	41850	41850	41850	41850	0
236	20250429	173800	409946200	41850	41850	41850	41850	0
237	20250429	173700	409946200	41850	41850	41850	41850	0
238	20250429	173600	409946200	41850	41850	41850	41850	0
239	20250429	173500	409946200	41850	41850	41850	41850	0
240	20250429	173400	409946200	41850	41850	41850	41850	0
241	20250429	173300	409946200	41850	41850	41850	41850	0
242	20250429	173200	409946200	41850	41850	41850	41850	527
243	20250429	173100	409946200	41850	41850	41850	41850	0
244	20250429	173000	409946200	41850	41850	41850	41850	0
245	20250429	172900	409946200	41850	41850	41850	41850	0
246	20250429	172800	409946200	41850	41850	41850	41850	0
247	20250429	172700	409946200	41850	41850	41850	41850	0
248	20250429	172600	409946200	41850	41850	41850	41850	0
249	20250429	172500	409946200	41850	41850	41850	41850	0
250	20250429	172400	409946200	41850	41850	41850	41850	0
251	20250429	172300	409946200	41850	41850	41850	41850	0
252	20250429	172200	409946200	41850	41850	41850	41850	0
253	20250429	172100	409946200	41850	41850	41850	41850	0
254	20250429	172000	409946200	41850	41850	41850	41850	0
255	20250429	171900	409946200	41850	41850	41850	41850	0
256	20250429	171800	409946200	41850	41850	41850	41850	0
257	20250429	171700	409946200	41850	41850	41850	41850	0
258	20250429	171600	409946200	41850	41850	41850	41850	0
259	20250429	171500	409946200	41850	41850	41850	41850	0
260	20250429	171400	409946200	41850	41850	41850	41850	0
261	20250429	171300	409946200	41850	41850	41850	41850	0
262	20250429	171200	409946200	41850	41850	41850	41850	0
263	20250429	171100	409946200	41850	41850	41850	41850	0
264	20250429	171000	409946200	41850	41850	41850	41850	0
265	20250429	170900	409946200	41850	41850	41850	41850	0
266	20250429	170800	409946200	41850	41850	41850	41850	0
267	20250429	170700	409946200	41850	41850	41850	41850	0
268	20250429	170600	409946200	41850	41850	41850	41850	0
269	20250429	170500	409946200	41850	41850	41850	41850	0
270	20250429	170400	409946200	41850	41850	41850	41850	0
271	20250429	170300	409946200	41850	41850	41850	41850	0
272	20250429	170200	409946200	41850	41850	41850	41850	527
273	20250429	170100	409946200	41850	41850	41850	41850	0
274	20250429	170000	409946200	41850	41850	41850	41850	0
275	20250429	165900	409946200	41850	41850	41850	41850	0
276	20250429	165800	409946200	41850	41850	41850	41850	0
277	20250429	165700	409946200	41850	41850	41850	41850	0
278	20250429	165600	409946200	41850	41850	41850	41850	0
279	20250429	165500	409946200	41850	41850	41850	41850	0
280	20250429	165400	409946200	41850	41850	41850	41850	0
281	20250429	165300	409946200	41850	41850	41850	41850	0
282	20250429	165200	409946200	41850	41850	41850	41850	0
283	20250429	165100	409946200	41850	41850	41850	41850	0
284	20250429	165000	409946200	41850	41850	41850	41850	0
285	20250429	164900	409946200	41850	41850	41850	41850	0
286	20250429	164800	409946200	41850	41850	41850	41850	0
287	20250429	164700	409946200	41850	41850	41850	41850	0
288	20250429	164600	409946200	41850	41850	41850	41850	0
289	20250429	164500	409946200	41850	41850	41850	41850	0
290	20250429	164400	409946200	41850	41850	41850	41850	0
291	20250429	164300	409946200	41850	41850	41850	41850	0
292	20250429	164200	409946200	41850	41850	41850	41850	0
293	20250429	164100	409946200	41850	41850	41850	41850	0
294	20250429	164000	409946200	41850	41850	41850	41850	0
295	20250429	163900	409946200	41850	41850	41850	41850	0
296	20250429	163800	409946200	41850	41850	41850	41850	0
297	20250429	163700	409946200	41850	41850	41850	41850	0
298	20250429	163600	409946200	41850	41850	41850	41850	0
299	20250429	163500	409946200	41850	41850	41850	41850	0
300	20250429	163400	409946200	41850	41850	41850	41850	0
301	20250429	163300	409946200	41850	41850	41850	41850	0
302	20250429	163200	409946200	41850	41850	41850	41850	527
303	20250429	163100	409946200	41850	41850	41850	41850	0
304	20250429	163000	409946200	41850	41850	41850	41850	0
305	20250429	162900	409946200	41850	41850	41850	41850	0
306	20250429	162800	409946200	41850	41850	41850	41850	0
307	20250429	162700	409946200	41850	41850	41850	41850	0
308	20250429	162600	409946200	41850	41850	41850	41850	0
309	20250429	162500	409946200	41850	41850	41850	41850	0
310	20250429	162400	409946200	41850	41850	41850	41850	0
311	20250429	162300	409946200	41850	41850	41850	41850	0
312	20250429	162200	409946200	41850	41850	41850	41850	0
313	20250429	162100	409946200	41850	41850	41850	41850	0
314	20250429	162000	409946200	41850	41850	41850	41850	0
315	20250429	161900	409946200	41850	41850	41850	41850	0
316	20250429	161800	409946200	41850	41850	41850	41850	0
317	20250429	161700	409946200	41850	41850	41850	41850	0
318	20250429	161600	409946200	41850	41850	41850	41850	0
319	20250429	161500	409946200	41850	41850	41850	41850	0
320	20250429	161400	409946200	41850	41850	41850	41850	0
321	20250429	161300	409946200	41850	41850	41850	41850	0
322	20250429	161200	409946200	41850	41850	41850	41850	0
323	20250429	161100	409946200	41850	41850	41850	41850	0
324	20250429	161000	409946200	41850	41850	41850	41850	0
325	20250429	160900	409946200	41850	41850	41850	41850	0
326	20250429	160800	409946200	41850	41850	41850	41850	0
327	20250429	160700	409946200	41850	41850	41850	41850	0
328	20250429	160600	409946200	41850	41850	41850	41850	0
329	20250429	160500	409946200	41850	41850	41850	41850	0
330	20250429	160400	409946200	41850	41850	41850	41850	0
331	20250429	160300	409946200	41850	41850	41850	41850	0
332	20250429	160200	409946200	41850	41850	41850	41850	527
333	20250429	160100	409946200	41850	41850	41850	41850	0
334	20250429	160000	409946200	41850	41850	41850	41850	0
335	20250429	155900	409946200	41850	41850	41850	41850	0
336	20250429	155800	409946200	41850	41850	41850	41850	0
337	20250429	155700	409946200	41850	41850	41850	41850	0
338	20250429	155600	409946200	41850	41850	41850	41850	0
339	20250429	155500	409946200	41850	41850	41850	41850	0
340	20250429	155400	409946200	41850	41850	41850	41850	0
341	20250429	155300	409946200	41850	41850	41850	41850	0
342	20250429	155200	409946200	41850	41850	41850	41850	0
343	20250429	155100	409946200	41850	41850	41850	41850	0
344	20250429	155000	409946200	41850	41850	41850	41850	0
345	20250429	154900	409946200	41850	41850	41850	41850	0
346	20250429	154800	409946200	41850	41850	41850	41850	0
347	20250429	154700	409946200	41850	41850	41850	41850	0
348	20250429	154600	409946200	41850	41850	41850	41850	0
349	20250429	154500	409946200	41850	41850	41850	41850	0
350	20250429	154400	409946200	41850	41850	41850	41850	0
351	20250429	154300	409946200	41850	41850	41850	41850	0
352	20250429	154200	409946200	41850	41850	41850	41850	0
353	20250429	154100	409946200	41850	41850	41850	41850	0
354	20250429	154000	409946200	41850	41850	41850	41850	0
355	20250429	153900	409946200	41850	41850	41850	41850	0
356	20250429	153800	409946200	41850	41850	41850	41850	0
357	20250429	153700	409946200	41850	41850	41850	41850	0
358	20250429	153600	409946200	41850	41850	41850	41850	0
359	20250429	153500	409946200	41850	41850	41850	41850	0
360	20250429	153400	409946200	41850	41850	41850	41850	0
361	20250429	153300	409946200	41850	41850	41850	41850	0
362	20250429	153200	409946200	41850	41850	41850	41850	527
363	20250429	153100	409946200	41850	41850	41850	41850	0
364	20250429	153000	409946200	41850	41850	41850	41850	527
365	20250429	152900	387891250	41200	41200	41200	41200	0
366	20250429	152800	387891250	41200	41200	41200	41200	0
367	20250429	152700	387891250	41200	41200	41200	41200	0
368	20250429	152600	387891250	41200	41200	41200	41200	0
369	20250429	152500	387891250	41200	41200	41200	41200	0
370	20250429	152400	387891250	41200	41200	41200	41200	0
371	20250429	152300	387891250	41200	41200	41200	41200	0
372	20250429	152200	387891250	41200	41200	41200	41200	0
373	20250429	152100	387891250	41200	41200	41200	41200	0
374	20250429	152000	387891250	41200	41200	41200	41200	0
375	20250429	151900	387891250	41200	41000	41200	41000	114
376	20250429	151800	383213650	41000	41000	41000	41000	1
377	20250429	151700	383172650	41000	41000	41000	41000	0
378	20250429	151600	383172650	41000	41100	41100	41000	176
379	20250429	151500	375953050	41150	41150	41150	41150	2
380	20250429	151400	375870750	41100	41150	41150	41100	9
381	20250429	151300	375500450	41200	41150	41200	41150	39
382	20250429	151200	373895050	41150	41250	41250	41150	62
383	20250429	151100	371339600	41250	41250	41250	41250	8
384	20250429	151000	371009600	41200	41200	41200	41200	3
385	20250429	150900	370886000	41300	41300	41300	41300	2
386	20250429	150800	370803400	41300	41200	41300	41200	59
387	20250429	150700	368371800	41200	41250	41250	41200	3
388	20250429	150600	368248100	41250	41300	41300	41200	58
389	20250429	150500	365855150	41200	41200	41200	41200	2
390	20250429	150400	365772750	41150	41150	41150	41150	1
391	20250429	150300	365731600	41150	41100	41150	41100	57
392	20250429	150200	363386150	41100	41050	41100	41050	3
393	20250429	150100	363262950	41150	41150	41150	41150	250
394	20250429	150000	352975450	41050	41050	41050	41050	271
395	20250429	145900	341850900	41100	41100	41100	41100	20
396	20250429	145800	341028900	41100	41100	41100	41100	0
397	20250429	145700	341028900	41100	41100	41100	41100	0
398	20250429	145600	341028900	41100	41100	41100	41100	11
399	20250429	145500	340576800	41100	41150	41150	41100	20
400	20250429	145400	339754400	41150	41150	41150	41150	0
401	20250429	145300	339754400	41150	41150	41150	41150	14
402	20250429	145200	339178300	41150	41150	41150	41150	9
403	20250429	145100	338807950	41100	41100	41100	41100	12
404	20250429	145000	338314750	41050	41050	41050	41050	0
405	20250429	144900	338314750	41050	41100	41100	41050	144
406	20250429	144800	332403450	41100	41100	41150	41100	67
407	20250429	144700	329649250	41150	41150	41150	41000	328
408	20250429	144600	316181350	41100	41100	41100	41100	11
409	20250429	144500	315729250	41100	41200	41200	41100	256
410	20250429	144400	305202200	41250	41250	41250	41250	0
411	20250429	144300	305202200	41250	41250	41250	41250	0
412	20250429	144200	305202200	41250	41250	41250	41250	0
413	20250429	144100	305202200	41250	41250	41250	41250	0
414	20250429	144000	305202200	41250	41250	41250	41250	0
415	20250429	143900	305202200	41250	41250	41250	41250	101
416	20250429	143800	301035950	41500	41500	41500	41500	0
417	20250429	143700	301035950	41500	41500	41500	41500	0
418	20250429	143600	301035950	41500	41250	41500	41250	52
419	20250429	143500	298886300	41400	41300	41400	41300	19
420	20250429	143400	298100200	41300	41300	41300	41300	0
421	20250429	143300	298100200	41300	41300	41300	41300	0
422	20250429	143200	298100200	41300	41300	41300	41300	0
423	20250429	143100	298100200	41300	41300	41300	41300	7
424	20250429	143000	297811100	41300	41300	41300	41300	0
425	20250429	142900	297811100	41300	41300	41300	41300	0
426	20250429	142800	297811100	41300	41300	41300	41300	0
427	20250429	142700	297811100	41300	41300	41300	41300	0
428	20250429	142600	297811100	41300	41300	41300	41300	0
429	20250429	142500	297811100	41300	41300	41300	41300	0
430	20250429	142400	297811100	41300	41300	41300	41300	0
431	20250429	142300	297811100	41300	41300	41300	41300	0
432	20250429	142200	297811100	41300	41300	41300	41300	0
433	20250429	142100	297811100	41300	41300	41300	41300	100
434	20250429	142000	293681100	41300	41250	41300	41250	2
435	20250429	141900	293598550	41300	41300	41300	41300	5
436	20250429	141800	293392050	41300	41250	41300	41250	2
437	20250429	141700	293309500	41300	41300	41300	41300	0
438	20250429	141600	293309500	41300	41250	41300	41250	13
439	20250429	141500	292772700	41150	41150	41150	41150	5
440	20250429	141400	292566950	41150	41150	41150	41150	0
441	20250429	141300	292566950	41150	41150	41150	41150	0
442	20250429	141200	292566950	41150	41150	41150	41150	0
443	20250429	141100	292566950	41150	41150	41150	41150	5
444	20250429	141000	292361200	41150	41150	41150	41150	0
445	20250429	140900	292361200	41150	41150	41150	41150	1
446	20250429	140800	292320050	41100	41100	41100	41100	0
447	20250429	140700	292320050	41100	41100	41100	41100	0
448	20250429	140600	292320050	41100	41100	41100	41100	1
449	20250429	140500	292278950	41150	41200	41225	41150	82
450	20250429	140400	288903300	41200	41200	41200	41200	50
451	20250429	140300	286843300	41250	41250	41250	41250	0
452	20250429	140200	286843300	41250	41250	41250	41250	0
453	20250429	140100	286843300	41250	41250	41250	41250	0
454	20250429	140000	286843300	41250	41250	41250	41250	0
455	20250429	135900	286843300	41250	41250	41250	41250	0
456	20250429	135800	286843300	41250	41250	41250	41250	30
457	20250429	135700	285605800	41250	41250	41250	41250	0
458	20250429	135600	285605800	41250	41250	41250	41250	0
459	20250429	135500	285605800	41250	41250	41250	41250	0
460	20250429	135400	285605800	41250	41250	41250	41250	0
461	20250429	135300	285605800	41250	41250	41250	41250	1
462	20250429	135200	285564550	41250	41250	41250	41250	0
463	20250429	135100	285564550	41250	41250	41250	41250	0
464	20250429	135000	285564550	41250	41250	41250	41250	0
465	20250429	134900	285564550	41250	41250	41250	41250	183
466	20250429	134800	278015800	41250	41250	41250	41250	0
467	20250429	134700	278015800	41250	41250	41250	41250	899
468	20250429	134600	240932050	41250	41250	41250	41250	0
469	20250429	134500	240932050	41250	41250	41250	41250	0
470	20250429	134400	240932050	41250	41250	41250	41250	1
471	20250429	134300	240890800	41250	41250	41250	41250	0
472	20250429	134200	240890800	41250	41250	41250	41250	2
473	20250429	134100	240808300	41250	41250	41250	41250	1
474	20250429	134000	240767050	41250	41250	41250	41250	0
475	20250429	133900	240767050	41250	41250	41250	41100	172
476	20250429	133800	233687800	41150	41150	41150	41100	91
477	20250429	133700	229946100	41150	41200	41200	41150	190
478	20250429	133600	222119500	41250	41250	41250	41250	0
479	20250429	133500	222119500	41250	41250	41250	41250	10
480	20250429	133400	221707000	41250	41250	41250	41250	10
481	20250429	133300	221294500	41200	41200	41200	41200	40
482	20250429	133200	219646500	41250	41250	41250	41250	0
483	20250429	133100	219646500	41250	41250	41250	41250	15
484	20250429	133000	219027750	41250	41300	41300	41250	125
485	20250429	132900	213871400	41300	41300	41300	41300	0
486	20250429	132800	213871400	41300	41300	41300	41300	1
487	20250429	132700	213830100	41300	41300	41300	41300	3
488	20250429	132600	213706200	41250	41250	41250	41250	7
489	20250429	132500	213417450	41300	41300	41300	41300	0
490	20250429	132400	213417450	41300	41300	41300	41300	0
491	20250429	132300	213417450	41300	41300	41300	41300	1
492	20250429	132200	213376150	41300	41300	41300	41300	20
493	20250429	132100	212550150	41300	41300	41300	41300	113
494	20250429	132000	207883250	41300	41300	41300	41300	0
495	20250429	131900	207883250	41300	41300	41300	41300	1
496	20250429	131800	207841950	41350	41350	41350	41350	0
497	20250429	131700	207841950	41350	41350	41350	41350	0
498	20250429	131600	207841950	41350	41350	41350	41350	0
499	20250429	131500	207841950	41350	41350	41350	41350	0
500	20250429	131400	207841950	41350	41350	41350	41350	131
501	20250429	131300	202425100	41350	41350	41350	41350	0
502	20250429	131200	202425100	41350	41300	41350	41300	2
503	20250429	131100	202342450	41300	41300	41300	41300	0
504	20250429	131000	202342450	41300	41300	41300	41300	0
505	20250429	130900	202342450	41300	41300	41300	41300	0
506	20250429	130800	202342450	41300	41300	41300	41300	0
507	20250429	130700	202342450	41300	41300	41300	41300	4
508	20250429	130600	202177250	41300	41300	41300	41300	0
509	20250429	130500	202177250	41300	41300	41300	41300	0
510	20250429	130400	202177250	41300	41300	41300	41300	1
511	20250429	130300	202135950	41300	41300	41300	41300	0
512	20250429	130200	202135950	41300	41300	41300	41300	0
513	20250429	130100	202135950	41300	41300	41300	41300	0
514	20250429	130000	202135950	41300	41300	41300	41300	0
515	20250429	125900	202135950	41300	41300	41300	41300	0
516	20250429	125800	202135950	41300	41300	41300	41300	0
517	20250429	125700	202135950	41300	41300	41300	41300	0
518	20250429	125600	202135950	41300	41300	41300	41300	1
519	20250429	125500	202094650	41300	41300	41300	41300	0
520	20250429	125400	202094650	41300	41300	41300	41300	0
521	20250429	125300	202094650	41300	41300	41300	41300	0
522	20250429	125200	202094650	41300	41300	41300	41300	0
523	20250429	125100	202094650	41300	41300	41300	41300	0
524	20250429	125000	202094650	41300	41300	41300	41300	0
525	20250429	124900	202094650	41300	41300	41300	41300	0
526	20250429	124800	202094650	41300	41300	41300	41300	1
527	20250429	124700	202053350	41300	41300	41300	41300	0
528	20250429	124600	202053350	41300	41300	41300	41300	0
529	20250429	124500	202053350	41300	41300	41300	41300	0
530	20250429	124400	202053350	41300	41300	41300	41300	0
531	20250429	124300	202053350	41300	41300	41300	41300	0
532	20250429	124200	202053350	41300	41300	41300	41300	0
533	20250429	124100	202053350	41300	41300	41300	41300	1
534	20250429	124000	202012050	41350	41350	41350	41350	0
535	20250429	123900	202012050	41350	41350	41350	41350	2
536	20250429	123800	201929350	41350	41350	41350	41350	1
537	20250429	123700	201888000	41300	41300	41300	41300	0
538	20250429	123600	201888000	41300	41300	41300	41300	0
539	20250429	123500	201888000	41300	41300	41300	41300	0
540	20250429	123400	201888000	41300	41300	41300	41300	4
541	20250429	123300	201722800	41250	41250	41250	41250	0
542	20250429	123200	201722800	41250	41250	41250	41250	0
543	20250429	123100	201722800	41250	41250	41250	41250	0
544	20250429	123000	201722800	41250	41250	41250	41250	0
545	20250429	122900	201722800	41250	41250	41250	41250	0
546	20250429	122800	201722800	41250	41250	41250	41250	58
547	20250429	122700	199330300	41200	41200	41200	41200	0
548	20250429	122600	199330300	41200	41200	41200	41200	0
549	20250429	122500	199330300	41200	41200	41200	41200	116
550	20250429	122400	194551100	41250	41400	41400	41250	447
551	20250429	122300	176085150	41400	41400	41400	41400	0
552	20250429	122200	176085150	41400	41400	41400	41400	0
553	20250429	122100	176085150	41400	41400	41400	41400	0
554	20250429	122000	176085150	41400	41400	41400	41400	0
555	20250429	121900	176085150	41400	41400	41400	41400	0
556	20250429	121800	176085150	41400	41400	41400	41400	0
557	20250429	121700	176085150	41400	41400	41400	41400	1
558	20250429	121600	176043750	41400	41400	41400	41400	0
559	20250429	121500	176043750	41400	41400	41400	41400	1
560	20250429	121400	176002350	41400	41400	41400	41400	0
561	20250429	121300	176002350	41400	41400	41400	41400	0
562	20250429	121200	176002350	41400	41400	41400	41400	0
563	20250429	121100	176002350	41400	41400	41400	41400	0
564	20250429	121000	176002350	41400	41400	41400	41400	5
565	20250429	120900	175795350	41400	41400	41400	41400	1
566	20250429	120800	175753950	41400	41400	41400	41400	0
567	20250429	120700	175753950	41400	41400	41400	41400	0
568	20250429	120600	175753950	41400	41450	41450	41400	7
569	20250429	120500	175463850	41400	41400	41400	41400	0
570	20250429	120400	175463850	41400	41400	41400	41400	0
571	20250429	120300	175463850	41400	41400	41400	41400	0
572	20250429	120200	175463850	41400	41400	41400	41400	1
573	20250429	120100	175422450	41500	41500	41500	41500	0
574	20250429	120000	175422450	41500	41500	41500	41500	0
575	20250429	115900	175422450	41500	41500	41500	41500	5
576	20250429	115800	175214950	41500	41500	41500	41500	10
577	20250429	115700	174799950	41500	41500	41500	41500	10
578	20250429	115600	174384950	41500	41500	41500	41500	25
579	20250429	115500	173347450	41400	41400	41400	41400	0
580	20250429	115400	173347450	41400	41400	41400	41400	1
581	20250429	115300	173306050	41500	41500	41500	41500	0
582	20250429	115200	173306050	41500	41500	41500	41500	0
583	20250429	115100	173306050	41500	41500	41500	41500	0
584	20250429	115000	173306050	41500	41500	41500	41500	0
585	20250429	114900	173306050	41500	41500	41500	41500	0
586	20250429	114800	173306050	41500	41500	41500	41500	12
587	20250429	114700	172808050	41400	41450	41450	41400	131
588	20250429	114600	167380300	41550	41550	41550	41550	0
589	20250429	114500	167380300	41550	41550	41550	41550	0
590	20250429	114400	167380300	41550	41550	41550	41550	0
591	20250429	114300	167380300	41550	41550	41550	41550	0
592	20250429	114200	167380300	41550	41550	41550	41550	0
593	20250429	114100	167380300	41550	41550	41550	41550	0
594	20250429	114000	167380300	41550	41550	41550	41550	0
595	20250429	113900	167380300	41550	41550	41550	41550	0
596	20250429	113800	167380300	41550	41550	41550	41550	0
597	20250429	113700	167380300	41550	41550	41550	41550	0
598	20250429	113600	167380300	41550	41550	41550	41550	0
599	20250429	113500	167380300	41550	41550	41550	41550	4
600	20250429	113400	167214100	41500	41500	41500	41500	0
601	20250429	113300	167214100	41500	41500	41500	41500	3
602	20250429	113200	167089600	41400	41400	41400	41400	0
603	20250429	113100	167089600	41400	41400	41400	41400	0
604	20250429	113000	167089600	41400	41400	41400	41400	1
605	20250429	112900	167048200	41450	41450	41450	41450	0
606	20250429	112800	167048200	41450	41450	41450	41450	65
607	20250429	112700	164353950	41500	41500	41500	41500	0
608	20250429	112600	164353950	41500	41500	41500	41500	0
609	20250429	112500	164353950	41500	41500	41500	41500	0
610	20250429	112400	164353950	41500	41500	41500	41500	1
611	20250429	112300	164312450	41500	41500	41500	41500	1
612	20250429	112200	164270950	41500	41500	41500	41500	0
613	20250429	112100	164270950	41500	41500	41500	41500	0
614	20250429	112000	164270950	41500	41500	41500	41500	0
615	20250429	111900	164270950	41500	41500	41500	41500	0
616	20250429	111800	164270950	41500	41500	41500	41500	0
617	20250429	111700	164270950	41500	41500	41500	41500	0
618	20250429	111600	164270950	41500	41500	41500	41500	0
619	20250429	111500	164270950	41500	41500	41500	41500	0
620	20250429	111400	164270950	41500	41500	41500	41500	3
621	20250429	111300	164146450	41500	41500	41500	41500	0
622	20250429	111200	164146450	41500	41500	41500	41500	0
623	20250429	111100	164146450	41500	41500	41500	41500	5
624	20250429	111000	163938950	41500	41500	41500	41500	6
625	20250429	110900	163689950	41500	41500	41500	41500	0
626	20250429	110800	163689950	41500	41500	41500	41500	6
627	20250429	110700	163440950	41500	41500	41500	41500	0
628	20250429	110600	163440950	41500	41500	41500	41500	0
629	20250429	110500	163440950	41500	41500	41500	41500	0
630	20250429	110400	163440950	41500	41500	41500	41500	0
631	20250429	110300	163440950	41500	41500	41500	41500	0
632	20250429	110200	163440950	41500	41500	41500	41500	0
633	20250429	110100	163440950	41500	41500	41500	41500	14
634	20250429	110000	162859950	41650	41650	41650	41650	0
635	20250429	105900	162859950	41650	41650	41650	41650	28
636	20250429	105800	161693750	41550	41550	41550	41550	14
637	20250429	105700	161112050	41600	41600	41600	41600	8
638	20250429	105600	160779250	41550	41550	41550	41550	24
639	20250429	105500	159782050	41500	41500	41500	41500	0
640	20250429	105400	159782050	41500	41500	41500	41500	0
641	20250429	105300	159782050	41500	41500	41500	41500	0
642	20250429	105200	159782050	41500	41500	41500	41500	1
643	20250429	105100	159740550	41500	41500	41500	41500	3
644	20250429	105000	159616050	41400	41400	41400	41400	0
645	20250429	104900	159616050	41400	41400	41400	41400	4
646	20250429	104800	159450450	41400	41400	41400	41400	0
647	20250429	104700	159450450	41400	41400	41400	41400	33
648	20250429	104600	158084250	41350	41350	41350	41350	1
649	20250429	104500	158042900	41400	41400	41400	41400	0
650	20250429	104400	158042900	41400	41400	41400	41400	0
651	20250429	104300	158042900	41400	41350	41400	41300	65
652	20250429	104200	155357850	41400	41350	41400	41300	58
653	20250429	104100	152959300	41350	41400	41400	41300	124
654	20250429	104000	147832400	41400	41400	41400	41400	0
655	20250429	103900	147832400	41400	41400	41400	41400	0
656	20250429	103800	147832400	41400	41400	41400	41400	0
657	20250429	103700	147832400	41400	41400	41400	41400	1
658	20250429	103600	147791000	41400	41400	41400	41400	1
659	20250429	103500	147749600	41350	41350	41350	41350	0
660	20250429	103400	147749600	41350	41350	41350	41350	0
661	20250429	103300	147749600	41350	41350	41350	41350	0
662	20250429	103200	147749600	41350	41350	41350	41350	0
663	20250429	103100	147749600	41350	41350	41350	41350	0
664	20250429	103000	147749600	41350	41350	41350	41350	0
665	20250429	102900	147749600	41350	41350	41350	41350	0
666	20250429	102800	147749600	41350	41350	41350	41350	0
667	20250429	102700	147749600	41350	41350	41350	41350	0
668	20250429	102600	147749600	41350	41350	41350	41350	0
669	20250429	102500	147749600	41350	41350	41350	41350	0
670	20250429	102400	147749600	41350	41350	41350	41350	0
671	20250429	102300	147749600	41350	41350	41350	41350	5
672	20250429	102200	147542850	41400	41400	41400	41400	33
673	20250429	102100	146176650	41400	41400	41400	41400	0
674	20250429	102000	146176650	41400	41450	41450	41400	30
675	20250429	101900	144934200	41550	41550	41550	41550	494
676	20250429	101800	124408500	41500	41500	41525	41500	101
677	20250429	101700	120216100	41450	41450	41450	41450	0
678	20250429	101600	120216100	41450	41450	41450	41450	1
679	20250429	101500	120174650	41425	41375	41425	41375	71
680	20250429	101400	117234100	41400	41450	41450	41400	144
681	20250429	101300	111265800	41450	41450	41450	41450	20
682	20250429	101200	110436800	41450	41550	41550	41450	179
683	20250429	101100	103009950	41550	41550	41550	41550	4
684	20250429	101000	102843750	41550	41550	41550	41550	1
685	20250429	100900	102802200	41550	41550	41550	41550	0
686	20250429	100800	102802200	41550	41550	41550	41550	0
687	20250429	100700	102802200	41550	41550	41550	41550	0
688	20250429	100600	102802200	41550	41550	41550	41550	0
689	20250429	100500	102802200	41550	41550	41550	41550	1
690	20250429	100400	102760650	41575	41575	41575	41575	0
691	20250429	100300	102760650	41575	41575	41575	41575	0
692	20250429	100200	102760650	41575	41575	41575	41575	0
693	20250429	100100	102760650	41575	41575	41575	41575	10
694	20250429	100000	102344900	41600	41600	41600	41600	3
695	20250429	095900	102220100	41550	41550	41550	41550	0
696	20250429	095800	102220100	41550	41550	41550	41550	8
697	20250429	095700	101887700	41550	41550	41550	41550	22
698	20250429	095600	100973600	41500	41500	41500	41500	28
699	20250429	095500	99811600	41550	41550	41550	41550	2
700	20250429	095400	99728500	41550	41550	41550	41500	27
701	20250429	095300	98607800	41550	41550	41550	41550	0
702	20250429	095200	98607800	41550	41550	41550	41550	2
703	20250429	095100	98524700	41550	41550	41550	41550	151
704	20250429	095000	92250650	41500	41500	41500	41500	1
705	20250429	094900	92209150	41500	41500	41500	41500	49
706	20250429	094800	90175650	41550	41550	41550	41550	50
707	20250429	094700	88098150	41550	41550	41550	41550	32
708	20250429	094600	86768550	41550	41550	41550	41550	10
709	20250429	094500	86353050	41550	41550	41550	41550	4
710	20250429	094400	86186850	41550	41550	41550	41550	0
711	20250429	094300	86186850	41550	41450	41550	41450	19
712	20250429	094200	85399000	41500	41500	41500	41500	1
713	20250429	094100	85357500	41500	41600	41600	41500	523
714	20250429	094000	63649200	41650	41650	41650	41650	0
715	20250429	093900	63649200	41650	41650	41650	41650	2
716	20250429	093800	63565900	41650	41650	41650	41650	0
717	20250429	093700	63565900	41650	41650	41650	41650	5
718	20250429	093600	63357650	41600	41650	41650	41600	22
719	20250429	093500	62442200	41750	41750	41750	41750	0
720	20250429	093400	62442200	41750	41750	41750	41750	0
721	20250429	093300	62442200	41750	41750	41750	41750	0
722	20250429	093200	62442200	41750	41750	41750	41750	0
723	20250429	093100	62442200	41750	41750	41750	41750	0
724	20250429	093000	62442200	41750	41750	41750	41750	4
725	20250429	092900	62275200	41650	41650	41650	41650	8
726	20250429	092800	61942000	41700	41700	41700	41700	0
727	20250429	092700	61942000	41700	41700	41700	41700	27
728	20250429	092600	60816100	41650	41650	41650	41650	3
729	20250429	092500	60691150	41600	41650	41650	41600	25
730	20250429	092400	59651050	41750	41750	41750	41750	0
731	20250429	092300	59651050	41750	41750	41750	41750	104
732	20250429	092200	55309050	41750	41650	41750	41650	111
733	20250429	092100	50677750	41750	41750	41750	41750	30
734	20250429	092000	49425250	41850	41850	41850	41850	50
735	20250429	091900	47332750	41650	41650	41650	41650	2
736	20250429	091800	47249450	41650	41650	41650	41650	72
737	20250429	091700	44250650	42000	41950	42000	41700	566
738	20250429	091600	20591200	41950	41950	41950	41950	0
739	20250429	091500	20591200	41950	41950	41950	41950	0
740	20250429	091400	20591200	41950	41950	41950	41950	0
741	20250429	091300	20591200	41950	41950	41950	41950	0
742	20250429	091200	20591200	41950	41950	41950	41950	0
743	20250429	091100	20591200	41950	41950	41950	41950	0
744	20250429	091000	20591200	41950	41950	41950	41950	0
745	20250429	090900	20591200	41950	41950	41950	41950	3
746	20250429	090800	20465350	41950	41950	41950	41950	5
747	20250429	090700	20255600	41950	41950	41950	41950	50
748	20250429	090600	18158100	42200	42200	42200	42200	1
749	20250429	090500	18115900	42250	42250	42250	42250	0
750	20250429	090400	18115900	42250	42250	42250	42250	22
751	20250429	090300	17186400	41950	41950	41950	41950	0
752	20250429	090200	17186400	41950	41950	41950	41950	279
753	20250429	090100	5482350	41850	41850	41850	41850	0
754	20250429	090000	5482350	41850	41850	41850	41850	131