KissMeData/065680/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192600	725706775	27600	27600	27600	27600	922
3	20250414	192500	725706775	27600	27600	27600	27600	0
4	20250414	192400	725706775	27600	27600	27600	27600	0
5	20250414	192300	725706775	27600	27600	27600	27600	0
6	20250414	192200	725706775	27600	27600	27600	27600	0
7	20250414	192100	725706775	27600	27600	27600	27600	0
8	20250414	192000	725706775	27600	27600	27600	27600	0
9	20250414	191900	725706775	27600	27600	27600	27600	0
10	20250414	191800	725706775	27600	27600	27600	27600	0
11	20250414	191700	725706775	27600	27600	27600	27600	0
12	20250414	191600	725706775	27600	27600	27600	27600	0
13	20250414	191500	725706775	27600	27600	27600	27600	0
14	20250414	191400	725706775	27600	27600	27600	27600	0
15	20250414	191300	725706775	27600	27600	27600	27600	0
16	20250414	191200	725706775	27600	27600	27600	27600	0
17	20250414	191100	725706775	27600	27600	27600	27600	0
18	20250414	191000	725706775	27600	27600	27600	27600	0
19	20250414	190900	725706775	27600	27600	27600	27600	0
20	20250414	190800	725706775	27600	27600	27600	27600	0
21	20250414	190700	725706775	27600	27600	27600	27600	0
22	20250414	190600	725706775	27600	27600	27600	27600	0
23	20250414	190500	725706775	27600	27600	27600	27600	0
24	20250414	190400	725706775	27600	27600	27600	27600	0
25	20250414	190300	725706775	27600	27600	27600	27600	0
26	20250414	190200	725706775	27600	27600	27600	27600	0
27	20250414	190100	725706775	27600	27600	27600	27600	0
28	20250414	190000	725706775	27600	27600	27600	27600	0
29	20250414	185900	725706775	27600	27600	27600	27600	0
30	20250414	185800	725706775	27600	27600	27600	27600	0
31	20250414	185700	725706775	27600	27600	27600	27600	0
32	20250414	185600	725706775	27600	27600	27600	27600	922
33	20250414	185500	725706775	27600	27600	27600	27600	0
34	20250414	185400	725706775	27600	27600	27600	27600	0
35	20250414	185300	725706775	27600	27600	27600	27600	0
36	20250414	185200	725706775	27600	27600	27600	27600	0
37	20250414	185100	725706775	27600	27600	27600	27600	0
38	20250414	185000	725706775	27600	27600	27600	27600	0
39	20250414	184900	725706775	27600	27600	27600	27600	0
40	20250414	184800	725706775	27600	27600	27600	27600	0
41	20250414	184700	725706775	27600	27600	27600	27600	0
42	20250414	184600	725706775	27600	27600	27600	27600	0
43	20250414	184500	725706775	27600	27600	27600	27600	0
44	20250414	184400	725706775	27600	27600	27600	27600	0
45	20250414	184300	725706775	27600	27600	27600	27600	0
46	20250414	184200	725706775	27600	27600	27600	27600	0
47	20250414	184100	725706775	27600	27600	27600	27600	0
48	20250414	184000	725706775	27600	27600	27600	27600	0
49	20250414	183900	725706775	27600	27600	27600	27600	0
50	20250414	183800	725706775	27600	27600	27600	27600	0
51	20250414	183700	725706775	27600	27600	27600	27600	0
52	20250414	183600	725706775	27600	27600	27600	27600	0
53	20250414	183500	725706775	27600	27600	27600	27600	0
54	20250414	183400	725706775	27600	27600	27600	27600	0
55	20250414	183300	725706775	27600	27600	27600	27600	0
56	20250414	183200	725706775	27600	27600	27600	27600	0
57	20250414	183100	725706775	27600	27600	27600	27600	0
58	20250414	183000	725706775	27600	27600	27600	27600	0
59	20250414	182900	725706775	27600	27600	27600	27600	0
60	20250414	182800	725706775	27600	27600	27600	27600	0
61	20250414	182700	725706775	27600	27600	27600	27600	0
62	20250414	182600	725706775	27600	27600	27600	27600	922
63	20250414	182500	725706775	27600	27600	27600	27600	0
64	20250414	182400	725706775	27600	27600	27600	27600	0
65	20250414	182300	725706775	27600	27600	27600	27600	0
66	20250414	182200	725706775	27600	27600	27600	27600	0
67	20250414	182100	725706775	27600	27600	27600	27600	0
68	20250414	182000	725706775	27600	27600	27600	27600	0
69	20250414	181900	725706775	27600	27600	27600	27600	0
70	20250414	181800	725706775	27600	27600	27600	27600	0
71	20250414	181700	725706775	27600	27600	27600	27600	0
72	20250414	181600	725706775	27600	27600	27600	27600	0
73	20250414	181500	725706775	27600	27600	27600	27600	0
74	20250414	181400	725706775	27600	27600	27600	27600	0
75	20250414	181300	725706775	27600	27600	27600	27600	0
76	20250414	181200	725706775	27600	27600	27600	27600	0
77	20250414	181100	725706775	27600	27600	27600	27600	0
78	20250414	181000	725706775	27600	27600	27600	27600	0
79	20250414	180900	725706775	27600	27600	27600	27600	0
80	20250414	180800	725706775	27600	27600	27600	27600	0
81	20250414	180700	725706775	27600	27600	27600	27600	0
82	20250414	180600	725706775	27600	27600	27600	27600	0
83	20250414	180500	725706775	27600	27600	27600	27600	0
84	20250414	180400	725706775	27600	27600	27600	27600	0
85	20250414	180300	725706775	27600	27600	27600	27600	0
86	20250414	180200	725706775	27600	27600	27600	27600	0
87	20250414	180100	725706775	27600	27600	27600	27600	0
88	20250414	180000	725706775	27600	27600	27600	27600	0
89	20250414	175900	725706775	27600	27600	27600	27600	0
90	20250414	175800	725706775	27600	27600	27600	27600	0
91	20250414	175700	725706775	27600	27600	27600	27600	0
92	20250414	175600	725706775	27600	27600	27600	27600	922
93	20250414	175500	725706775	27600	27600	27600	27600	0
94	20250414	175400	725706775	27600	27600	27600	27600	0
95	20250414	175300	725706775	27600	27600	27600	27600	0
96	20250414	175200	725706775	27600	27600	27600	27600	0
97	20250414	175100	725706775	27600	27600	27600	27600	0
98	20250414	175000	725706775	27600	27600	27600	27600	0
99	20250414	174900	725706775	27600	27600	27600	27600	0
100	20250414	174800	725706775	27600	27600	27600	27600	0
101	20250414	174700	725706775	27600	27600	27600	27600	0
102	20250414	174600	725706775	27600	27600	27600	27600	0
103	20250414	174500	725706775	27600	27600	27600	27600	0
104	20250414	174400	725706775	27600	27600	27600	27600	0
105	20250414	174300	725706775	27600	27600	27600	27600	0
106	20250414	174200	725706775	27600	27600	27600	27600	0
107	20250414	174100	725706775	27600	27600	27600	27600	0
108	20250414	174000	725706775	27600	27600	27600	27600	0
109	20250414	173900	725706775	27600	27600	27600	27600	0
110	20250414	173800	725706775	27600	27600	27600	27600	0
111	20250414	173700	725706775	27600	27600	27600	27600	0
112	20250414	173600	725706775	27600	27600	27600	27600	0
113	20250414	173500	725706775	27600	27600	27600	27600	0
114	20250414	173400	725706775	27600	27600	27600	27600	0
115	20250414	173300	725706775	27600	27600	27600	27600	0
116	20250414	173200	725706775	27600	27600	27600	27600	0
117	20250414	173100	725706775	27600	27600	27600	27600	0
118	20250414	173000	725706775	27600	27600	27600	27600	0
119	20250414	172900	725706775	27600	27600	27600	27600	0
120	20250414	172800	725706775	27600	27600	27600	27600	0
121	20250414	172700	725706775	27600	27600	27600	27600	0
122	20250414	172600	725706775	27600	27600	27600	27600	922
123	20250414	172500	725706775	27600	27600	27600	27600	0
124	20250414	172400	725706775	27600	27600	27600	27600	0
125	20250414	172300	725706775	27600	27600	27600	27600	0
126	20250414	172200	725706775	27600	27600	27600	27600	0
127	20250414	172100	725706775	27600	27600	27600	27600	0
128	20250414	172000	725706775	27600	27600	27600	27600	0
129	20250414	171900	725706775	27600	27600	27600	27600	0
130	20250414	171800	725706775	27600	27600	27600	27600	0
131	20250414	171700	725706775	27600	27600	27600	27600	0
132	20250414	171600	725706775	27600	27600	27600	27600	0
133	20250414	171500	725706775	27600	27600	27600	27600	0
134	20250414	171400	725706775	27600	27600	27600	27600	0
135	20250414	171300	725706775	27600	27600	27600	27600	0
136	20250414	171200	725706775	27600	27600	27600	27600	0
137	20250414	171100	725706775	27600	27600	27600	27600	0
138	20250414	171000	725706775	27600	27600	27600	27600	0
139	20250414	170900	725706775	27600	27600	27600	27600	0
140	20250414	170800	725706775	27600	27600	27600	27600	0
141	20250414	170700	725706775	27600	27600	27600	27600	0
142	20250414	170600	725706775	27600	27600	27600	27600	0
143	20250414	170500	725706775	27600	27600	27600	27600	0
144	20250414	170400	725706775	27600	27600	27600	27600	0
145	20250414	170300	725706775	27600	27600	27600	27600	0
146	20250414	170200	725706775	27600	27600	27600	27600	0
147	20250414	170100	725706775	27600	27600	27600	27600	0
148	20250414	170000	725706775	27600	27600	27600	27600	0
149	20250414	165900	725706775	27600	27600	27600	27600	0
150	20250414	165800	725706775	27600	27600	27600	27600	0
151	20250414	165700	725706775	27600	27600	27600	27600	0
152	20250414	165600	725706775	27600	27600	27600	27600	922
153	20250414	165500	725706775	27600	27600	27600	27600	0
154	20250414	165400	725706775	27600	27600	27600	27600	0
155	20250414	165300	725706775	27600	27600	27600	27600	0
156	20250414	165200	725706775	27600	27600	27600	27600	0
157	20250414	165100	725706775	27600	27600	27600	27600	0
158	20250414	165000	725706775	27600	27600	27600	27600	0
159	20250414	164900	725706775	27600	27600	27600	27600	0
160	20250414	164800	725706775	27600	27600	27600	27600	0
161	20250414	164700	725706775	27600	27600	27600	27600	0
162	20250414	164600	725706775	27600	27600	27600	27600	0
163	20250414	164500	725706775	27600	27600	27600	27600	0
164	20250414	164400	725706775	27600	27600	27600	27600	0
165	20250414	164300	725706775	27600	27600	27600	27600	0
166	20250414	164200	725706775	27600	27600	27600	27600	0
167	20250414	164100	725706775	27600	27600	27600	27600	0
168	20250414	164000	725706775	27600	27600	27600	27600	0
169	20250414	163900	725706775	27600	27600	27600	27600	0
170	20250414	163800	725706775	27600	27600	27600	27600	0
171	20250414	163700	725706775	27600	27600	27600	27600	0
172	20250414	163600	725706775	27600	27600	27600	27600	0
173	20250414	163500	725706775	27600	27600	27600	27600	0
174	20250414	163400	725706775	27600	27600	27600	27600	0
175	20250414	163300	725706775	27600	27600	27600	27600	0
176	20250414	163200	725706775	27600	27600	27600	27600	0
177	20250414	163100	725706775	27600	27600	27600	27600	0
178	20250414	163000	725706775	27600	27600	27600	27600	0
179	20250414	162900	725706775	27600	27600	27600	27600	0
180	20250414	162800	725706775	27600	27600	27600	27600	0
181	20250414	162700	725706775	27600	27600	27600	27600	0
182	20250414	162600	725706775	27600	27600	27600	27600	922
183	20250414	162500	725706775	27600	27600	27600	27600	0
184	20250414	162400	725706775	27600	27600	27600	27600	0
185	20250414	162300	725706775	27600	27600	27600	27600	0
186	20250414	162200	725706775	27600	27600	27600	27600	0
187	20250414	162100	725706775	27600	27600	27600	27600	0
188	20250414	162000	725706775	27600	27600	27600	27600	0
189	20250414	161900	725706775	27600	27600	27600	27600	0
190	20250414	161800	725706775	27600	27600	27600	27600	0
191	20250414	161700	725706775	27600	27600	27600	27600	0
192	20250414	161600	725706775	27600	27600	27600	27600	0
193	20250414	161500	725706775	27600	27600	27600	27600	0
194	20250414	161400	725706775	27600	27600	27600	27600	0
195	20250414	161300	725706775	27600	27600	27600	27600	0
196	20250414	161200	725706775	27600	27600	27600	27600	0
197	20250414	161100	725706775	27600	27600	27600	27600	0
198	20250414	161000	725706775	27600	27600	27600	27600	0
199	20250414	160900	725706775	27600	27600	27600	27600	0
200	20250414	160800	725706775	27600	27600	27600	27600	0
201	20250414	160700	725706775	27600	27600	27600	27600	0
202	20250414	160600	725706775	27600	27600	27600	27600	0
203	20250414	160500	725706775	27600	27600	27600	27600	0
204	20250414	160400	725706775	27600	27600	27600	27600	0
205	20250414	160300	725706775	27600	27600	27600	27600	0
206	20250414	160200	725706775	27600	27600	27600	27600	0
207	20250414	160100	725706775	27600	27600	27600	27600	0
208	20250414	160000	725706775	27600	27600	27600	27600	0
209	20250414	155900	725706775	27600	27600	27600	27600	0
210	20250414	155800	725706775	27600	27600	27600	27600	0
211	20250414	155700	725706775	27600	27600	27600	27600	0
212	20250414	155600	725706775	27600	27600	27600	27600	922
213	20250414	155500	725706775	27600	27600	27600	27600	0
214	20250414	155400	725706775	27600	27600	27600	27600	0
215	20250414	155300	725706775	27600	27600	27600	27600	0
216	20250414	155200	725706775	27600	27600	27600	27600	0
217	20250414	155100	725706775	27600	27600	27600	27600	0
218	20250414	155000	725706775	27600	27600	27600	27600	0
219	20250414	154900	725706775	27600	27600	27600	27600	0
220	20250414	154800	725706775	27600	27600	27600	27600	0
221	20250414	154700	725706775	27600	27600	27600	27600	0
222	20250414	154600	725706775	27600	27600	27600	27600	0
223	20250414	154500	725706775	27600	27600	27600	27600	0
224	20250414	154400	725706775	27600	27600	27600	27600	0
225	20250414	154300	725706775	27600	27600	27600	27600	0
226	20250414	154200	725706775	27600	27600	27600	27600	0
227	20250414	154100	725706775	27600	27600	27600	27600	0
228	20250414	154000	725706775	27600	27600	27600	27600	0
229	20250414	153900	725706775	27600	27600	27600	27600	0
230	20250414	153800	725706775	27600	27600	27600	27600	0
231	20250414	153700	725706775	27600	27600	27600	27600	0
232	20250414	153600	725706775	27600	27600	27600	27600	0
233	20250414	153500	725706775	27600	27600	27600	27600	0
234	20250414	153400	725706775	27600	27600	27600	27600	0
235	20250414	153300	725706775	27600	27600	27600	27600	0
236	20250414	153200	725706775	27600	27600	27600	27600	0
237	20250414	153100	725706775	27600	27600	27600	27600	0
238	20250414	153000	725706775	27600	27600	27600	27600	922
239	20250414	152900	700259575	27550	27550	27550	27550	0
240	20250414	152800	700259575	27550	27550	27550	27550	0
241	20250414	152700	700259575	27550	27550	27550	27550	0
242	20250414	152600	700259575	27550	27550	27550	27550	0
243	20250414	152500	700259575	27550	27550	27550	27550	0
244	20250414	152400	700259575	27550	27550	27550	27550	0
245	20250414	152300	700259575	27550	27550	27550	27550	0
246	20250414	152200	700259575	27550	27550	27550	27550	0
247	20250414	152100	700259575	27550	27550	27550	27550	0
248	20250414	152000	700259575	27550	27550	27550	27550	0
249	20250414	151900	700259575	27550	27500	27550	27450	57
250	20250414	151800	698692525	27550	27600	27600	27500	137
251	20250414	151700	694912525	27500	27500	27500	27500	1
252	20250414	151600	694885025	27600	27600	27600	27600	18
253	20250414	151500	694388225	27600	27600	27600	27600	78
254	20250414	151400	692235425	27450	27500	27500	27450	27
255	20250414	151300	691493175	27600	27600	27600	27600	0
256	20250414	151200	691493175	27600	27550	27600	27550	100
257	20250414	151100	688735775	27550	27550	27550	27550	0
258	20250414	151000	688735775	27550	27550	27550	27550	25
259	20250414	150900	688047025	27600	27600	27600	27600	4
260	20250414	150800	687936625	27550	27550	27550	27550	0
261	20250414	150700	687936625	27550	27550	27550	27550	0
262	20250414	150600	687936625	27550	27550	27600	27550	326
263	20250414	150500	678953925	27550	27550	27550	27550	0
264	20250414	150400	678953925	27550	27550	27550	27550	0
265	20250414	150300	678953925	27550	27400	27550	27400	5
266	20250414	150200	678816475	27350	27350	27350	27350	3
267	20250414	150100	678734425	27350	27350	27350	27350	0
268	20250414	150000	678734425	27350	27350	27350	27350	7
269	20250414	145900	678542975	27550	27550	27550	27550	0
270	20250414	145800	678542975	27550	27350	27550	27350	100
271	20250414	145700	675807775	27550	27550	27550	27550	91
272	20250414	145600	673300725	27500	27500	27500	27500	153
273	20250414	145500	669093225	27350	27350	27350	27350	46
274	20250414	145400	667835125	27550	27500	27550	27350	373
275	20250414	145300	657594675	27500	27500	27500	27500	12
276	20250414	145200	657264675	27550	27550	27550	27550	0
277	20250414	145100	657264675	27550	27550	27550	27550	4
278	20250414	145000	657154475	27550	27550	27550	27550	0
279	20250414	144900	657154475	27550	27550	27550	27550	0
280	20250414	144800	657154475	27550	27550	27550	27550	3
281	20250414	144700	657071825	27450	27450	27450	27450	7
282	20250414	144600	656879675	27450	27500	27500	27450	11
283	20250414	144500	656577575	27550	27550	27550	27550	0
284	20250414	144400	656577575	27550	27550	27550	27550	4
285	20250414	144300	656467375	27500	27500	27500	27500	1
286	20250414	144200	656439875	27550	27550	27550	27550	0
287	20250414	144100	656439875	27550	27550	27550	27550	0
288	20250414	144000	656439875	27550	27550	27550	27550	20
289	20250414	143900	655888875	27500	27500	27500	27500	0
290	20250414	143800	655888875	27500	27500	27500	27500	0
291	20250414	143700	655888875	27500	27500	27500	27500	7
292	20250414	143600	655696375	27450	27450	27450	27450	0
293	20250414	143500	655696375	27450	27450	27450	27450	0
294	20250414	143400	655696375	27450	27450	27450	27450	6
295	20250414	143300	655531675	27450	27450	27450	27450	0
296	20250414	143200	655531675	27450	27450	27450	27450	0
297	20250414	143100	655531675	27450	27450	27450	27450	0
298	20250414	143000	655531675	27450	27450	27450	27450	14
299	20250414	142900	655147375	27550	27550	27550	27550	16
300	20250414	142800	654706575	27550	27550	27550	27550	1
301	20250414	142700	654679025	27550	27550	27550	27550	0
302	20250414	142600	654679025	27550	27550	27550	27550	6
303	20250414	142500	654513725	27450	27450	27450	27350	46
304	20250414	142400	653251475	27350	27350	27350	27350	0
305	20250414	142300	653251475	27350	27350	27350	27350	0
306	20250414	142200	653251475	27350	27350	27350	27350	0
307	20250414	142100	653251475	27350	27350	27350	27350	0
308	20250414	142000	653251475	27350	27350	27350	27350	0
309	20250414	141900	653251475	27350	27350	27350	27350	0
310	20250414	141800	653251475	27350	27350	27350	27350	2
311	20250414	141700	653196775	27550	27500	27550	27500	60
312	20250414	141600	651544425	27500	27500	27550	27400	820
313	20250414	141500	628984075	27500	27500	27500	27500	2
314	20250414	141400	628929075	27500	27500	27500	27500	11
315	20250414	141300	628626575	27500	27450	27500	27450	7
316	20250414	141200	628434225	27500	27500	27500	27500	2
317	20250414	141100	628379225	27500	27500	27500	27400	44
318	20250414	141000	627169325	27500	27500	27500	27500	0
319	20250414	140900	627169325	27500	27450	27500	27450	9
320	20250414	140800	626922025	27500	27500	27500	27500	1
321	20250414	140700	626894525	27400	27400	27400	27400	0
322	20250414	140600	626894525	27400	27450	27450	27400	3
323	20250414	140500	626812225	27450	27450	27450	27450	2
324	20250414	140400	626757325	27450	27450	27450	27450	0
325	20250414	140300	626757325	27450	27450	27450	27450	0
326	20250414	140200	626757325	27450	27450	27450	27450	4
327	20250414	140100	626647525	27500	27450	27500	27400	7
328	20250414	140000	626455375	27450	27450	27450	27450	1
329	20250414	135900	626427925	27450	27450	27450	27450	3
330	20250414	135800	626345575	27450	27450	27450	27450	10
331	20250414	135700	626071075	27500	27500	27500	27500	0
332	20250414	135600	626071075	27500	27500	27500	27500	0
333	20250414	135500	626071075	27500	27450	27500	27450	8
334	20250414	135400	625851275	27500	27500	27500	27500	0
335	20250414	135300	625851275	27500	27500	27500	27500	0
336	20250414	135200	625851275	27500	27500	27500	27500	1
337	20250414	135100	625823775	27500	27500	27500	27500	0
338	20250414	135000	625823775	27500	27350	27500	27350	79
339	20250414	134900	623652475	27500	27500	27500	27500	169
340	20250414	134800	619004975	27500	27500	27500	27500	0
341	20250414	134700	619004975	27500	27500	27500	27500	1
342	20250414	134600	618977475	27500	27500	27550	27300	262
343	20250414	134500	611765825	27400	27500	27550	27400	263
344	20250414	134400	604533825	27500	27500	27500	27500	8
345	20250414	134300	604313825	27500	27500	27500	27500	0
346	20250414	134200	604313825	27500	27500	27500	27500	0
347	20250414	134100	604313825	27500	27500	27500	27500	3
348	20250414	134000	604231325	27300	27450	27500	27300	296
349	20250414	133900	596114075	27450	27450	27450	27450	0
350	20250414	133800	596114075	27450	27400	27450	27300	285
351	20250414	133700	588292775	27400	27400	27400	27400	4
352	20250414	133600	588183175	27300	27300	27300	27300	0
353	20250414	133500	588183175	27300	27300	27300	27300	0
354	20250414	133400	588183175	27300	27300	27300	27300	0
355	20250414	133300	588183175	27300	27350	27400	27300	45
356	20250414	133200	586951925	27350	27350	27350	27350	1
357	20250414	133100	586924575	27400	27400	27400	27400	1
358	20250414	133000	586897175	27400	27400	27400	27400	2
359	20250414	132900	586842375	27400	27400	27400	27400	0
360	20250414	132800	586842375	27400	27400	27400	27400	7
361	20250414	132700	586650575	27300	27300	27300	27300	0
362	20250414	132600	586650575	27300	27300	27300	27300	0
363	20250414	132500	586650575	27300	27350	27400	27300	54
364	20250414	132400	585175675	27400	27400	27400	27400	5
365	20250414	132300	585038675	27400	27400	27400	27400	2
366	20250414	132200	584983875	27500	27450	27550	27450	226
367	20250414	132100	578773025	27400	27400	27400	27400	0
368	20250414	132000	578773025	27400	27450	27450	27400	6
369	20250414	131900	578608525	27450	27450	27450	27450	0
370	20250414	131800	578608525	27450	27450	27450	27450	0
371	20250414	131700	578608525	27450	27450	27450	27450	0
372	20250414	131600	578608525	27450	27450	27450	27400	36
373	20250414	131500	577620775	27450	27450	27450	27450	0
374	20250414	131400	577620775	27450	27450	27450	27450	0
375	20250414	131300	577620775	27450	27450	27450	27450	0
376	20250414	131200	577620775	27450	27450	27450	27450	0
377	20250414	131100	577620775	27450	27450	27450	27450	0
378	20250414	131000	577620775	27450	27450	27450	27450	0
379	20250414	130900	577620775	27450	27350	27450	27350	13
380	20250414	130800	577264425	27350	27350	27350	27350	0
381	20250414	130700	577264425	27350	27350	27350	27350	0
382	20250414	130600	577264425	27350	27350	27350	27350	7
383	20250414	130500	577072975	27350	27350	27350	27350	0
384	20250414	130400	577072975	27350	27350	27350	27350	5
385	20250414	130300	576936225	27350	27350	27350	27350	0
386	20250414	130200	576936225	27350	27450	27450	27350	16
387	20250414	130100	576497325	27450	27450	27450	27450	0
388	20250414	130000	576497325	27450	27450	27450	27450	0
389	20250414	125900	576497325	27450	27400	27450	27350	141
390	20250414	125800	572638175	27400	27450	27450	27400	6
391	20250414	125700	572473525	27400	27450	27450	27400	5
392	20250414	125600	572336375	27400	27400	27400	27400	0
393	20250414	125500	572336375	27400	27450	27450	27400	21
394	20250414	125400	571759975	27350	27350	27350	27350	0
395	20250414	125300	571759975	27350	27350	27350	27350	0
396	20250414	125200	571759975	27350	27450	27450	27350	9
397	20250414	125100	571513125	27400	27400	27400	27400	30
398	20250414	125000	570691125	27450	27450	27450	27450	0
399	20250414	124900	570691125	27450	27450	27450	27450	0
400	20250414	124800	570691125	27450	27450	27450	27450	4
401	20250414	124700	570581325	27450	27450	27450	27450	0
402	20250414	124600	570581325	27450	27450	27450	27450	1
403	20250414	124500	570553875	27450	27450	27450	27450	0
404	20250414	124400	570553875	27450	27450	27450	27450	5
405	20250414	124300	570416625	27500	27500	27500	27500	13
406	20250414	124200	570059125	27350	27450	27450	27350	57
407	20250414	124100	568494775	27450	27400	27450	27350	295
408	20250414	124000	560409275	27350	27350	27350	27350	0
409	20250414	123900	560409275	27350	27350	27350	27350	0
410	20250414	123800	560409275	27350	27350	27350	27350	0
411	20250414	123700	560409275	27350	27350	27350	27350	5
412	20250414	123600	560272525	27400	27400	27400	27400	19
413	20250414	123500	559751925	27350	27400	27400	27350	60
414	20250414	123400	558110425	27350	27400	27400	27350	19
415	20250414	123300	557589975	27400	27400	27400	27400	0
416	20250414	123200	557589975	27400	27400	27400	27400	0
417	20250414	123100	557589975	27400	27400	27400	27400	2
418	20250414	123000	557535175	27400	27400	27400	27400	4
419	20250414	122900	557425575	27400	27400	27400	27400	0
420	20250414	122800	557425575	27400	27400	27400	27400	0
421	20250414	122700	557425575	27400	27400	27400	27400	0
422	20250414	122600	557425575	27400	27400	27400	27400	4
423	20250414	122500	557315975	27400	27400	27400	27400	0
424	20250414	122400	557315975	27400	27400	27400	27400	0
425	20250414	122300	557315975	27400	27400	27400	27400	11
426	20250414	122200	557014575	27400	27400	27400	27400	33
427	20250414	122100	556110375	27350	27350	27350	27350	1
428	20250414	122000	556083025	27450	27450	27450	27450	0
429	20250414	121900	556083025	27450	27450	27450	27450	0
430	20250414	121800	556083025	27450	27450	27450	27450	0
431	20250414	121700	556083025	27450	27450	27450	27450	18
432	20250414	121600	555588925	27250	27300	27500	27250	109
433	20250414	121500	552608425	27500	27500	27500	27500	0
434	20250414	121400	552608425	27500	27500	27500	27500	0
435	20250414	121300	552608425	27500	27350	27500	27350	8
436	20250414	121200	552389025	27500	27500	27500	27500	2
437	20250414	121100	552334025	27500	27500	27500	27500	57
438	20250414	121000	550766525	27500	27500	27550	27350	164
439	20250414	120900	546278825	27550	27550	27550	27400	124
440	20250414	120800	542875625	27550	27550	27550	27550	0
441	20250414	120700	542875625	27550	27550	27550	27450	44
442	20250414	120600	541667225	27550	27600	27600	27550	69
443	20250414	120500	539766175	27500	27450	27500	27450	19
444	20250414	120400	539244325	27550	27550	27550	27500	225
445	20250414	120300	533046825	27600	27600	27600	27600	0
446	20250414	120200	533046825	27600	27600	27600	27600	5
447	20250414	120100	532908825	27600	27600	27600	27600	0
448	20250414	120000	532908825	27600	27600	27600	27600	0
449	20250414	115900	532908825	27600	27600	27600	27600	0
450	20250414	115800	532908825	27600	27600	27600	27600	4
451	20250414	115700	532798425	27600	27600	27600	27600	0
452	20250414	115600	532798425	27600	27600	27600	27600	0
453	20250414	115500	532798425	27600	27600	27600	27600	4
454	20250414	115400	532688025	27600	27600	27600	27600	0
455	20250414	115300	532688025	27600	27600	27600	27600	2
456	20250414	115200	532632825	27550	27550	27550	27550	0
457	20250414	115100	532632825	27550	27550	27550	27550	2
458	20250414	115000	532577725	27550	27550	27550	27550	0
459	20250414	114900	532577725	27550	27550	27550	27550	5
460	20250414	114800	532439975	27600	27600	27600	27600	4
461	20250414	114700	532329575	27550	27550	27550	27550	0
462	20250414	114600	532329575	27550	27550	27550	27550	0
463	20250414	114500	532329575	27550	27550	27550	27550	0
464	20250414	114400	532329575	27550	27600	27600	27550	5
465	20250414	114300	532191625	27600	27600	27600	27600	0
466	20250414	114200	532191625	27600	27600	27600	27600	0
467	20250414	114100	532191625	27600	27600	27600	27600	0
468	20250414	114000	532191625	27600	27600	27600	27600	10
469	20250414	113900	531915625	27600	27600	27600	27600	0
470	20250414	113800	531915625	27600	27600	27600	27600	0
471	20250414	113700	531915625	27600	27600	27600	27600	14
472	20250414	113600	531529225	27600	27600	27600	27600	0
473	20250414	113500	531529225	27600	27600	27600	27600	0
474	20250414	113400	531529225	27600	27600	27600	27600	0
475	20250414	113300	531529225	27600	27600	27600	27600	0
476	20250414	113200	531529225	27600	27600	27600	27600	0
477	20250414	113100	531529225	27600	27600	27600	27600	1
478	20250414	113000	531501625	27550	27550	27550	27550	6
479	20250414	112900	531336325	27550	27550	27550	27550	0
480	20250414	112800	531336325	27550	27550	27550	27550	0
481	20250414	112700	531336325	27550	27550	27550	27550	1
482	20250414	112600	531308775	27600	27600	27600	27600	4
483	20250414	112500	531198375	27550	27550	27550	27550	7
484	20250414	112400	531005525	27550	27550	27550	27550	7
485	20250414	112300	530812675	27600	27600	27600	27600	4
486	20250414	112200	530702275	27500	27500	27500	27500	0
487	20250414	112100	530702275	27500	27500	27500	27500	0
488	20250414	112000	530702275	27500	27500	27500	27500	0
489	20250414	111900	530702275	27500	27500	27500	27500	0
490	20250414	111800	530702275	27500	27500	27500	27500	0
491	20250414	111700	530702275	27500	27500	27500	27500	0
492	20250414	111600	530702275	27500	27500	27500	27500	0
493	20250414	111500	530702275	27500	27500	27500	27500	0
494	20250414	111400	530702275	27500	27450	27500	27400	310
495	20250414	111300	522191075	27500	27500	27500	27475	203
496	20250414	111200	516612550	27500	27500	27500	27500	159
497	20250414	111100	512240050	27500	27500	27500	27500	318
498	20250414	111000	503495050	27500	27500	27500	27500	1
499	20250414	110900	503467550	27550	27550	27550	27550	0
500	20250414	110800	503467550	27550	27550	27550	27550	180
501	20250414	110700	498508550	27500	27500	27500	27500	0
502	20250414	110600	498508550	27500	27500	27500	27500	0
503	20250414	110500	498508550	27500	27500	27500	27500	4
504	20250414	110400	498398550	27450	27450	27450	27450	1
505	20250414	110300	498371100	27450	27450	27450	27450	0
506	20250414	110200	498371100	27450	27450	27450	27450	270
507	20250414	110100	490959600	27450	27450	27450	27450	50
508	20250414	110000	489587100	27550	27550	27550	27550	0
509	20250414	105900	489587100	27550	27550	27550	27550	0
510	20250414	105800	489587100	27550	27500	27550	27500	46
511	20250414	105700	488320400	27550	27550	27550	27550	0
512	20250414	105600	488320400	27550	27550	27550	27550	0
513	20250414	105500	488320400	27550	27550	27550	27550	0
514	20250414	105400	488320400	27550	27550	27550	27550	4
515	20250414	105300	488210200	27500	27500	27500	27500	0
516	20250414	105200	488210200	27500	27500	27500	27500	0
517	20250414	105100	488210200	27500	27500	27500	27500	3
518	20250414	105000	488127700	27600	27600	27600	27600	0
519	20250414	104900	488127700	27600	27600	27600	27600	0
520	20250414	104800	488127700	27600	27600	27600	27600	4
521	20250414	104700	488017300	27500	27500	27600	27500	31
522	20250414	104600	487164500	27600	27500	27600	27500	5
523	20250414	104500	487026800	27600	27600	27600	27600	2
524	20250414	104400	486971600	27550	27550	27550	27550	50
525	20250414	104300	485594100	27550	27550	27550	27500	86
526	20250414	104200	483228050	27650	27650	27650	27650	0
527	20250414	104100	483228050	27650	27650	27650	27650	148
528	20250414	104000	479135850	27650	27650	27650	27650	2
529	20250414	103900	479080550	27500	27500	27500	27500	0
530	20250414	103800	479080550	27500	27500	27500	27500	2
531	20250414	103700	479025550	27450	27550	27550	27450	36
532	20250414	103600	478036000	27650	27650	27650	27650	0
533	20250414	103500	478036000	27650	27600	27650	27600	88
534	20250414	103400	475606300	27600	27600	27600	27600	2
535	20250414	103300	475551100	27550	27450	27550	27450	30
536	20250414	103200	474725200	27600	27600	27600	27600	0
537	20250414	103100	474725200	27600	27600	27650	27500	34
538	20250414	103000	473788250	27500	27450	27500	27450	283
539	20250414	102900	466011950	27500	27500	27500	27500	4
540	20250414	102800	465901950	27550	27550	27550	27550	0
541	20250414	102700	465901950	27550	27550	27550	27550	0
542	20250414	102600	465901950	27550	27550	27550	27550	4
543	20250414	102500	465791750	27500	27500	27500	27500	2
544	20250414	102400	465736750	27500	27500	27500	27500	0
545	20250414	102300	465736750	27500	27500	27500	27500	0
546	20250414	102200	465736750	27500	27500	27500	27500	100
547	20250414	102100	462986750	27550	27550	27550	27550	0
548	20250414	102000	462986750	27550	27550	27550	27550	0
549	20250414	101900	462986750	27550	27550	27550	27550	5
550	20250414	101800	462849000	27450	27450	27450	27450	0
551	20250414	101700	462849000	27450	27600	27600	27450	473
552	20250414	101600	449802900	27600	27600	27600	27600	4
553	20250414	101500	449692500	27600	27600	27600	27600	0
554	20250414	101400	449692500	27600	27600	27600	27600	0
555	20250414	101300	449692500	27600	27600	27600	27600	0
556	20250414	101200	449692500	27600	27600	27600	27600	4
557	20250414	101100	449582100	27550	27550	27550	27550	7
558	20250414	101000	449389250	27600	27600	27600	27600	4
559	20250414	100900	449278850	27450	27450	27450	27450	0
560	20250414	100800	449278850	27450	27450	27450	27450	7
561	20250414	100700	449086700	27500	27500	27500	27500	60
562	20250414	100600	447436700	27500	27500	27500	27500	13
563	20250414	100500	447079200	27550	27600	27600	27500	21
564	20250414	100400	446500300	27600	27500	27600	27500	7
565	20250414	100300	446307600	27550	27550	27550	27550	5
566	20250414	100200	446169850	27550	27600	27650	27550	32
567	20250414	100100	445286650	27600	27450	27600	27450	109
568	20250414	100000	442279050	27600	27650	27650	27400	15
569	20250414	095900	441867200	27550	27400	27550	27400	202
570	20250414	095800	436316050	27400	27400	27400	27350	68
571	20250414	095700	434455300	27400	27400	27400	27400	200
572	20250414	095600	428975300	27425	27400	27425	27400	3
573	20250414	095500	428893050	27425	27450	27450	27425	4
574	20250414	095400	428783300	27450	27500	27500	27450	23
575	20250414	095300	428151700	27500	27550	27550	27500	73
576	20250414	095200	426144150	27550	27550	27550	27550	0
577	20250414	095100	426144150	27550	27550	27550	27550	17
578	20250414	095000	425675800	27600	27600	27600	27600	153
579	20250414	094900	421453000	27650	27600	27650	27600	56
580	20250414	094800	419907200	27750	27750	27750	27750	1
581	20250414	094700	419879450	27600	27600	27600	27500	126
582	20250414	094600	416408150	27600	27600	27600	27600	264
583	20250414	094500	409121750	27600	27600	27600	27600	1
584	20250414	094400	409094150	27800	27750	27800	27750	103
585	20250414	094300	406235850	27600	27700	27700	27600	133
586	20250414	094200	402557200	27800	27800	27800	27800	0
587	20250414	094100	402557200	27800	27800	27800	27800	106
588	20250414	094000	399610400	27800	27700	27800	27650	146
589	20250414	093900	395563250	27700	27700	27700	27700	1
590	20250414	093800	395535550	27800	27800	27800	27800	250
591	20250414	093700	388585550	27800	27800	27800	27800	79
592	20250414	093600	386389350	27800	27650	27800	27650	572
593	20250414	093500	370553550	27650	27650	27650	27650	79
594	20250414	093400	368369200	27650	27550	27650	27550	308
595	20250414	093300	359865600	27600	27600	27650	27600	322
596	20250414	093200	350978300	27600	27650	27650	27450	156
597	20250414	093100	346678300	27650	27650	27650	27650	78
598	20250414	093000	344521600	27650	27650	27650	27650	163
599	20250414	092900	340014650	27650	27600	27650	27600	60
600	20250414	092800	338355700	27650	27600	27650	27600	65
601	20250414	092700	336558500	27650	27550	27650	27550	95
602	20250414	092600	333938650	27550	27500	27550	27500	539
603	20250414	092500	319090400	27500	27500	27500	27500	541
604	20250414	092400	304212900	27500	27500	27500	27500	56
605	20250414	092300	302672900	27500	27400	27500	27400	290
606	20250414	092200	294723400	27400	27350	27400	27350	83
607	20250414	092100	292450500	27400	27400	27400	27400	37
608	20250414	092000	291436700	27200	27550	27650	27200	1114
609	20250414	091900	261106750	27650	27500	27650	27500	66
610	20250414	091800	259285300	27600	27500	27650	27500	60
611	20250414	091700	257626750	27650	27550	27650	27550	60
612	20250414	091600	255967850	27650	27650	27700	27500	113
613	20250414	091500	252843450	27700	27650	27700	27650	39
614	20250414	091400	251763200	27700	27600	27700	27550	606
615	20250414	091300	235040900	27550	27400	27600	27400	2400
616	20250414	091200	168981000	27400	27350	27400	27300	97
617	20250414	091100	166323950	27400	27350	27400	27300	21
618	20250414	091000	165749550	27150	27250	27250	27050	379
619	20250414	090900	155452950	27300	27400	27400	27300	288
620	20250414	090800	147567750	27400	27400	27500	27400	56
621	20250414	090700	146028100	27400	27400	27500	27400	510
622	20250414	090600	132015900	27400	27400	27400	27400	131
623	20250414	090500	128426500	27400	27050	27400	27050	29
624	20250414	090400	127638400	27100	27150	27450	27050	1734
625	20250414	090300	80469350	27500	27200	27600	27100	1068
626	20250414	090200	51285900	27000	26900	27000	26900	409
627	20250414	090100	40250800	26900	26800	26900	26800	210
628	20250414	090000	34617700	26800	26600	26800	26600	1297