KissMeData/008730/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183600	1738830475	26800	26800	26800	26800	786
3	20250416	183500	1738830475	26800	26800	26800	26800	0
4	20250416	183400	1738830475	26800	26800	26800	26800	0
5	20250416	183300	1738830475	26800	26800	26800	26800	0
6	20250416	183200	1738830475	26800	26800	26800	26800	0
7	20250416	183100	1738830475	26800	26800	26800	26800	0
8	20250416	183000	1738830475	26800	26800	26800	26800	0
9	20250416	182900	1738830475	26800	26800	26800	26800	0
10	20250416	182800	1738830475	26800	26800	26800	26800	0
11	20250416	182700	1738830475	26800	26800	26800	26800	0
12	20250416	182600	1738830475	26800	26800	26800	26800	0
13	20250416	182500	1738830475	26800	26800	26800	26800	0
14	20250416	182400	1738830475	26800	26800	26800	26800	0
15	20250416	182300	1738830475	26800	26800	26800	26800	0
16	20250416	182200	1738830475	26800	26800	26800	26800	0
17	20250416	182100	1738830475	26800	26800	26800	26800	0
18	20250416	182000	1738830475	26800	26800	26800	26800	0
19	20250416	181900	1738830475	26800	26800	26800	26800	0
20	20250416	181800	1738830475	26800	26800	26800	26800	0
21	20250416	181700	1738830475	26800	26800	26800	26800	0
22	20250416	181600	1738830475	26800	26800	26800	26800	0
23	20250416	181500	1738830475	26800	26800	26800	26800	0
24	20250416	181400	1738830475	26800	26800	26800	26800	0
25	20250416	181300	1738830475	26800	26800	26800	26800	0
26	20250416	181200	1738830475	26800	26800	26800	26800	0
27	20250416	181100	1738830475	26800	26800	26800	26800	0
28	20250416	181000	1738830475	26800	26800	26800	26800	0
29	20250416	180900	1738830475	26800	26800	26800	26800	0
30	20250416	180800	1738830475	26800	26800	26800	26800	0
31	20250416	180700	1738830475	26800	26800	26800	26800	0
32	20250416	180600	1738830475	26800	26800	26800	26800	786
33	20250416	180500	1738830475	26800	26800	26800	26800	0
34	20250416	180400	1738830475	26800	26800	26800	26800	0
35	20250416	180300	1738830475	26800	26800	26800	26800	0
36	20250416	180200	1738830475	26800	26800	26800	26800	0
37	20250416	180100	1738830475	26800	26800	26800	26800	0
38	20250416	180000	1738830475	26800	26800	26800	26800	0
39	20250416	175900	1738830475	26800	26800	26800	26800	0
40	20250416	175800	1738830475	26800	26800	26800	26800	0
41	20250416	175700	1738830475	26800	26800	26800	26800	0
42	20250416	175600	1738830475	26800	26800	26800	26800	0
43	20250416	175500	1738830475	26800	26800	26800	26800	0
44	20250416	175400	1738830475	26800	26800	26800	26800	0
45	20250416	175300	1738830475	26800	26800	26800	26800	0
46	20250416	175200	1738830475	26800	26800	26800	26800	0
47	20250416	175100	1738830475	26800	26800	26800	26800	0
48	20250416	175000	1738830475	26800	26800	26800	26800	0
49	20250416	174900	1738830475	26800	26800	26800	26800	0
50	20250416	174800	1738830475	26800	26800	26800	26800	0
51	20250416	174700	1738830475	26800	26800	26800	26800	0
52	20250416	174600	1738830475	26800	26800	26800	26800	0
53	20250416	174500	1738830475	26800	26800	26800	26800	0
54	20250416	174400	1738830475	26800	26800	26800	26800	0
55	20250416	174300	1738830475	26800	26800	26800	26800	0
56	20250416	174200	1738830475	26800	26800	26800	26800	0
57	20250416	174100	1738830475	26800	26800	26800	26800	0
58	20250416	174000	1738830475	26800	26800	26800	26800	0
59	20250416	173900	1738830475	26800	26800	26800	26800	0
60	20250416	173800	1738830475	26800	26800	26800	26800	0
61	20250416	173700	1738830475	26800	26800	26800	26800	0
62	20250416	173600	1738830475	26800	26800	26800	26800	786
63	20250416	173500	1738830475	26800	26800	26800	26800	0
64	20250416	173400	1738830475	26800	26800	26800	26800	0
65	20250416	173300	1738830475	26800	26800	26800	26800	0
66	20250416	173200	1738830475	26800	26800	26800	26800	0
67	20250416	173100	1738830475	26800	26800	26800	26800	0
68	20250416	173000	1738830475	26800	26800	26800	26800	0
69	20250416	172900	1738830475	26800	26800	26800	26800	0
70	20250416	172800	1738830475	26800	26800	26800	26800	0
71	20250416	172700	1738830475	26800	26800	26800	26800	0
72	20250416	172600	1738830475	26800	26800	26800	26800	0
73	20250416	172500	1738830475	26800	26800	26800	26800	0
74	20250416	172400	1738830475	26800	26800	26800	26800	0
75	20250416	172300	1738830475	26800	26800	26800	26800	0
76	20250416	172200	1738830475	26800	26800	26800	26800	0
77	20250416	172100	1738830475	26800	26800	26800	26800	0
78	20250416	172000	1738830475	26800	26800	26800	26800	0
79	20250416	171900	1738830475	26800	26800	26800	26800	0
80	20250416	171800	1738830475	26800	26800	26800	26800	0
81	20250416	171700	1738830475	26800	26800	26800	26800	0
82	20250416	171600	1738830475	26800	26800	26800	26800	0
83	20250416	171500	1738830475	26800	26800	26800	26800	0
84	20250416	171400	1738830475	26800	26800	26800	26800	0
85	20250416	171300	1738830475	26800	26800	26800	26800	0
86	20250416	171200	1738830475	26800	26800	26800	26800	0
87	20250416	171100	1738830475	26800	26800	26800	26800	0
88	20250416	171000	1738830475	26800	26800	26800	26800	0
89	20250416	170900	1738830475	26800	26800	26800	26800	0
90	20250416	170800	1738830475	26800	26800	26800	26800	0
91	20250416	170700	1738830475	26800	26800	26800	26800	0
92	20250416	170600	1738830475	26800	26800	26800	26800	786
93	20250416	170500	1738830475	26800	26800	26800	26800	0
94	20250416	170400	1738830475	26800	26800	26800	26800	0
95	20250416	170300	1738830475	26800	26800	26800	26800	0
96	20250416	170200	1738830475	26800	26800	26800	26800	0
97	20250416	170100	1738830475	26800	26800	26800	26800	0
98	20250416	170000	1738830475	26800	26800	26800	26800	0
99	20250416	165900	1738830475	26800	26800	26800	26800	0
100	20250416	165800	1738830475	26800	26800	26800	26800	0
101	20250416	165700	1738830475	26800	26800	26800	26800	0
102	20250416	165600	1738830475	26800	26800	26800	26800	0
103	20250416	165500	1738830475	26800	26800	26800	26800	0
104	20250416	165400	1738830475	26800	26800	26800	26800	0
105	20250416	165300	1738830475	26800	26800	26800	26800	0
106	20250416	165200	1738830475	26800	26800	26800	26800	0
107	20250416	165100	1738830475	26800	26800	26800	26800	0
108	20250416	165000	1738830475	26800	26800	26800	26800	0
109	20250416	164900	1738830475	26800	26800	26800	26800	0
110	20250416	164800	1738830475	26800	26800	26800	26800	0
111	20250416	164700	1738830475	26800	26800	26800	26800	0
112	20250416	164600	1738830475	26800	26800	26800	26800	0
113	20250416	164500	1738830475	26800	26800	26800	26800	0
114	20250416	164400	1738830475	26800	26800	26800	26800	0
115	20250416	164300	1738830475	26800	26800	26800	26800	0
116	20250416	164200	1738830475	26800	26800	26800	26800	0
117	20250416	164100	1738830475	26800	26800	26800	26800	0
118	20250416	164000	1738830475	26800	26800	26800	26800	0
119	20250416	163900	1738830475	26800	26800	26800	26800	0
120	20250416	163800	1738830475	26800	26800	26800	26800	0
121	20250416	163700	1738830475	26800	26800	26800	26800	0
122	20250416	163600	1738830475	26800	26800	26800	26800	786
123	20250416	163500	1738830475	26800	26800	26800	26800	0
124	20250416	163400	1738830475	26800	26800	26800	26800	0
125	20250416	163300	1738830475	26800	26800	26800	26800	0
126	20250416	163200	1738830475	26800	26800	26800	26800	0
127	20250416	163100	1738830475	26800	26800	26800	26800	0
128	20250416	163000	1738830475	26800	26800	26800	26800	0
129	20250416	162900	1738830475	26800	26800	26800	26800	0
130	20250416	162800	1738830475	26800	26800	26800	26800	0
131	20250416	162700	1738830475	26800	26800	26800	26800	0
132	20250416	162600	1738830475	26800	26800	26800	26800	0
133	20250416	162500	1738830475	26800	26800	26800	26800	0
134	20250416	162400	1738830475	26800	26800	26800	26800	0
135	20250416	162300	1738830475	26800	26800	26800	26800	0
136	20250416	162200	1738830475	26800	26800	26800	26800	0
137	20250416	162100	1738830475	26800	26800	26800	26800	0
138	20250416	162000	1738830475	26800	26800	26800	26800	0
139	20250416	161900	1738830475	26800	26800	26800	26800	0
140	20250416	161800	1738830475	26800	26800	26800	26800	0
141	20250416	161700	1738830475	26800	26800	26800	26800	0
142	20250416	161600	1738830475	26800	26800	26800	26800	0
143	20250416	161500	1738830475	26800	26800	26800	26800	0
144	20250416	161400	1738830475	26800	26800	26800	26800	0
145	20250416	161300	1738830475	26800	26800	26800	26800	0
146	20250416	161200	1738830475	26800	26800	26800	26800	0
147	20250416	161100	1738830475	26800	26800	26800	26800	0
148	20250416	161000	1738830475	26800	26800	26800	26800	0
149	20250416	160900	1738830475	26800	26800	26800	26800	0
150	20250416	160800	1738830475	26800	26800	26800	26800	0
151	20250416	160700	1738830475	26800	26800	26800	26800	0
152	20250416	160600	1738830475	26800	26800	26800	26800	786
153	20250416	160500	1738830475	26800	26800	26800	26800	0
154	20250416	160400	1738830475	26800	26800	26800	26800	0
155	20250416	160300	1738830475	26800	26800	26800	26800	0
156	20250416	160200	1738830475	26800	26800	26800	26800	0
157	20250416	160100	1738830475	26800	26800	26800	26800	0
158	20250416	160000	1738830475	26800	26800	26800	26800	0
159	20250416	155900	1738830475	26800	26800	26800	26800	0
160	20250416	155800	1738830475	26800	26800	26800	26800	0
161	20250416	155700	1738830475	26800	26800	26800	26800	0
162	20250416	155600	1738830475	26800	26800	26800	26800	0
163	20250416	155500	1738830475	26800	26800	26800	26800	0
164	20250416	155400	1738830475	26800	26800	26800	26800	0
165	20250416	155300	1738830475	26800	26800	26800	26800	0
166	20250416	155200	1738830475	26800	26800	26800	26800	0
167	20250416	155100	1738830475	26800	26800	26800	26800	0
168	20250416	155000	1738830475	26800	26800	26800	26800	0
169	20250416	154900	1738830475	26800	26800	26800	26800	0
170	20250416	154800	1738830475	26800	26800	26800	26800	0
171	20250416	154700	1738830475	26800	26800	26800	26800	0
172	20250416	154600	1738830475	26800	26800	26800	26800	0
173	20250416	154500	1738830475	26800	26800	26800	26800	0
174	20250416	154400	1738830475	26800	26800	26800	26800	0
175	20250416	154300	1738830475	26800	26800	26800	26800	0
176	20250416	154200	1738830475	26800	26800	26800	26800	0
177	20250416	154100	1738830475	26800	26800	26800	26800	0
178	20250416	154000	1738830475	26800	26800	26800	26800	0
179	20250416	153900	1738830475	26800	26800	26800	26800	0
180	20250416	153800	1738830475	26800	26800	26800	26800	0
181	20250416	153700	1738830475	26800	26800	26800	26800	0
182	20250416	153600	1738830475	26800	26800	26800	26800	786
183	20250416	153500	1738830475	26800	26800	26800	26800	0
184	20250416	153400	1738830475	26800	26800	26800	26800	0
185	20250416	153300	1738830475	26800	26800	26800	26800	0
186	20250416	153200	1738830475	26800	26800	26800	26800	0
187	20250416	153100	1738830475	26800	26800	26800	26800	0
188	20250416	153000	1738830475	26800	26800	26800	26800	786
189	20250416	152900	1717765675	26900	26900	26900	26900	0
190	20250416	152800	1717765675	26900	26900	26900	26900	0
191	20250416	152700	1717765675	26900	26900	26900	26900	0
192	20250416	152600	1717765675	26900	26900	26900	26900	0
193	20250416	152500	1717765675	26900	26900	26900	26900	0
194	20250416	152400	1717765675	26900	26900	26900	26900	0
195	20250416	152300	1717765675	26900	26900	26900	26900	0
196	20250416	152200	1717765675	26900	26900	26900	26900	0
197	20250416	152100	1717765675	26900	26900	26900	26900	0
198	20250416	152000	1717765675	26900	26900	26900	26900	0
199	20250416	151900	1717765675	26900	26900	26950	26900	89
200	20250416	151800	1715368425	26950	26950	26950	26900	53
201	20250416	151700	1713940125	26950	26950	26950	26950	3
202	20250416	151600	1713859275	26950	26950	26950	26950	1
203	20250416	151500	1713832325	26950	26900	26950	26900	24
204	20250416	151400	1713185725	26950	26950	26950	26950	0
205	20250416	151300	1713185725	26950	26900	26950	26900	402
206	20250416	151200	1702371775	26900	26900	26900	26900	274
207	20250416	151100	1695001175	26900	26900	26900	26900	18
208	20250416	151000	1694516975	26900	26850	26900	26850	19
209	20250416	150900	1694005925	26900	26900	26900	26900	203
210	20250416	150800	1688545225	26900	26900	26900	26900	0
211	20250416	150700	1688545225	26900	26900	26900	26900	131
212	20250416	150600	1685021325	26900	26900	26900	26900	5
213	20250416	150500	1684886825	26850	26850	26850	26850	1
214	20250416	150400	1684859975	26850	26850	26850	26850	18
215	20250416	150300	1684376675	26850	26850	26850	26850	771
216	20250416	150200	1663675325	26850	26850	26850	26850	21
217	20250416	150100	1663111475	26850	26800	26850	26800	22
218	20250416	150000	1662521075	26850	26850	26850	26850	37
219	20250416	145900	1661527625	26850	26850	26850	26850	4
220	20250416	145800	1661420225	26850	26850	26850	26850	1
221	20250416	145700	1661393375	26850	26850	26850	26850	10
222	20250416	145600	1661124875	26800	26850	26850	26800	10
223	20250416	145500	1660856825	26850	26850	26850	26850	2
224	20250416	145400	1660803125	26800	26800	26800	26750	1838
225	20250416	145300	1611544825	26800	26850	26850	26800	8
226	20250416	145200	1611330375	26800	26800	26800	26800	40
227	20250416	145100	1610258375	26850	26850	26850	26850	6
228	20250416	145000	1610097275	26800	26850	26850	26800	4
229	20250416	144900	1609989925	26850	26850	26850	26850	96
230	20250416	144800	1607412325	26850	26850	26850	26850	11
231	20250416	144700	1607116975	26850	26850	26850	26850	10
232	20250416	144600	1606848475	26850	26850	26850	26850	0
233	20250416	144500	1606848475	26850	26850	26850	26850	11
234	20250416	144400	1606553125	26800	26800	26800	26800	0
235	20250416	144300	1606553125	26800	26800	26800	26800	0
236	20250416	144200	1606553125	26800	26800	26800	26800	10
237	20250416	144100	1606285125	26850	26800	26850	26800	15
238	20250416	144000	1605882875	26800	26800	26800	26800	0
239	20250416	143900	1605882875	26800	26800	26800	26800	0
240	20250416	143800	1605882875	26800	26850	26850	26800	11
241	20250416	143700	1605587725	26850	26850	26850	26800	112
242	20250416	143600	1602580575	26850	26850	26850	26850	0
243	20250416	143500	1602580575	26850	26850	26850	26850	0
244	20250416	143400	1602580575	26850	26850	26850	26850	202
245	20250416	143300	1597156875	26900	26900	26900	26900	69
246	20250416	143200	1595300775	26900	26900	26900	26900	250
247	20250416	143100	1588575775	26850	26900	26900	26850	639
248	20250416	143000	1571386775	26950	26950	26950	26900	170
249	20250416	142900	1566805325	26950	26950	26950	26950	500
250	20250416	142800	1553330325	27000	27000	27000	27000	176
251	20250416	142700	1548578325	27050	27050	27050	27050	19
252	20250416	142600	1548064375	27050	27050	27050	27000	7
253	20250416	142500	1547875225	27050	27050	27050	27050	11
254	20250416	142400	1547577675	27000	27000	27000	27000	5
255	20250416	142300	1547442675	27050	27050	27050	27050	1
256	20250416	142200	1547415625	27050	27050	27050	27050	1
257	20250416	142100	1547388575	27050	27050	27050	27050	33
258	20250416	142000	1546495925	27050	27100	27100	27000	13
259	20250416	141900	1546144275	27050	27050	27050	27050	169
260	20250416	141800	1541572825	27100	27050	27100	27050	683
261	20250416	141700	1523097625	27050	27050	27050	27050	0
262	20250416	141600	1523097625	27050	27050	27050	27050	6
263	20250416	141500	1522935325	27000	27000	27000	27000	112
264	20250416	141400	1519911325	27050	27050	27050	27050	0
265	20250416	141300	1519911325	27050	27050	27050	27050	0
266	20250416	141200	1519911325	27050	27050	27050	27050	11
267	20250416	141100	1519613775	27050	27050	27050	27000	274
268	20250416	141000	1512202875	27000	27000	27000	27000	101
269	20250416	140900	1509475875	27000	27000	27000	27000	0
270	20250416	140800	1509475875	27000	27000	27000	27000	266
271	20250416	140700	1502293875	27000	27000	27000	27000	0
272	20250416	140600	1502293875	27000	27000	27000	27000	2
273	20250416	140500	1502239875	27000	27000	27000	27000	0
274	20250416	140400	1502239875	27000	27000	27000	27000	0
275	20250416	140300	1502239875	27000	27000	27000	27000	0
276	20250416	140200	1502239875	27000	27000	27000	27000	7
277	20250416	140100	1502050875	27050	27050	27050	27050	1
278	20250416	140000	1502023825	27000	27000	27000	27000	0
279	20250416	135900	1502023825	27000	27000	27000	27000	0
280	20250416	135800	1502023825	27000	27000	27000	27000	0
281	20250416	135700	1502023825	27000	27000	27000	27000	20
282	20250416	135600	1501483825	27000	27050	27050	27000	17
283	20250416	135500	1501024725	27000	27000	27000	27000	0
284	20250416	135400	1501024725	27000	27000	27000	27000	0
285	20250416	135300	1501024725	27000	27000	27000	27000	0
286	20250416	135200	1501024725	27000	26950	27000	26950	674
287	20250416	135100	1482847725	26950	26950	26950	26950	133
288	20250416	135000	1479263375	26950	26950	26950	26950	144
289	20250416	134900	1475382575	26950	26950	26950	26950	58
290	20250416	134800	1473819475	26900	26950	26950	26900	177
291	20250416	134700	1469051275	26900	26900	26900	26900	44
292	20250416	134600	1467867675	26900	26850	26900	26850	64
293	20250416	134500	1466146825	26950	26950	26950	26950	2
294	20250416	134400	1466092925	26900	26900	26950	26850	518
295	20250416	134300	1452163375	26900	26900	26900	26900	242
296	20250416	134200	1445653575	26900	26950	26950	26900	873
297	20250416	134100	1422132625	27000	27000	27000	27000	0
298	20250416	134000	1422132625	27000	27000	27000	27000	1
299	20250416	133900	1422105625	26950	27000	27000	26950	239
300	20250416	133800	1415655925	27050	27050	27050	27050	0
301	20250416	133700	1415655925	27050	27050	27050	27050	0
302	20250416	133600	1415655925	27050	27050	27050	27050	0
303	20250416	133500	1415655925	27050	27050	27050	27050	5
304	20250416	133400	1415520675	27050	27050	27050	27050	2
305	20250416	133300	1415466575	27050	27050	27050	27050	3
306	20250416	133200	1415385425	27050	27050	27050	27050	0
307	20250416	133100	1415385425	27050	27050	27050	27050	0
308	20250416	133000	1415385425	27050	27050	27050	27050	0
309	20250416	132900	1415385425	27050	27050	27050	27050	0
310	20250416	132800	1415385425	27050	27050	27050	27050	0
311	20250416	132700	1415385425	27050	27050	27050	27050	0
312	20250416	132600	1415385425	27050	27050	27050	27050	0
313	20250416	132500	1415385425	27050	27000	27050	27000	314
314	20250416	132400	1406892375	27000	27000	27000	27000	81
315	20250416	132300	1404705375	27000	27000	27000	27000	10
316	20250416	132200	1404435375	27000	27000	27000	27000	32
317	20250416	132100	1403571375	27000	27000	27000	27000	0
318	20250416	132000	1403571375	27000	27000	27000	27000	0
319	20250416	131900	1403571375	27000	27000	27000	27000	394
320	20250416	131800	1392933375	27050	27050	27050	27050	1
321	20250416	131700	1392906325	27000	27000	27000	27000	1479
322	20250416	131600	1352973325	27000	27000	27000	27000	5
323	20250416	131500	1352838325	26950	26950	26950	26950	0
324	20250416	131400	1352838325	26950	26950	26950	26950	0
325	20250416	131300	1352838325	26950	26950	26950	26950	0
326	20250416	131200	1352838325	26950	26950	26950	26950	0
327	20250416	131100	1352838325	26950	27000	27000	26950	6
328	20250416	131000	1352676525	27000	27000	27000	27000	0
329	20250416	130900	1352676525	27000	27000	27000	27000	0
330	20250416	130800	1352676525	27000	27000	27000	27000	0
331	20250416	130700	1352676525	27000	27000	27000	27000	15
332	20250416	130600	1352271525	27000	27000	27000	27000	0
333	20250416	130500	1352271525	27000	27000	27000	27000	0
334	20250416	130400	1352271525	27000	26950	27000	26950	368
335	20250416	130300	1342335625	26950	26950	26950	26950	0
336	20250416	130200	1342335625	26950	26950	26950	26950	0
337	20250416	130100	1342335625	26950	27000	27000	26900	589
338	20250416	130000	1326484475	27000	27000	27000	27000	153
339	20250416	125900	1322353475	26950	27100	27100	26950	1584
340	20250416	125800	1279534425	27200	27200	27200	27200	0
341	20250416	125700	1279534425	27200	27200	27200	27200	1
342	20250416	125600	1279507225	27150	27150	27150	27150	0
343	20250416	125500	1279507225	27150	27150	27150	27150	154
344	20250416	125400	1275326125	27250	27250	27250	27250	0
345	20250416	125300	1275326125	27250	27200	27250	27200	348
346	20250416	125200	1265860375	27250	27250	27250	27250	10
347	20250416	125100	1265587875	27300	27300	27300	27300	0
348	20250416	125000	1265587875	27300	27300	27300	27300	0
349	20250416	124900	1265587875	27300	27300	27300	27300	0
350	20250416	124800	1265587875	27300	27300	27300	27300	0
351	20250416	124700	1265587875	27300	27200	27300	27200	198
352	20250416	124600	1260199625	27200	27200	27200	27200	155
353	20250416	124500	1255983625	27150	27150	27150	27150	19
354	20250416	124400	1255467775	27150	27150	27150	27150	0
355	20250416	124300	1255467775	27150	27150	27150	27150	68
356	20250416	124200	1253621575	27150	27150	27150	27150	0
357	20250416	124100	1253621575	27150	27200	27200	27150	248
358	20250416	124000	1246887625	27100	27100	27100	27100	0
359	20250416	123900	1246887625	27100	27100	27100	27100	500
360	20250416	123800	1233337625	27200	27150	27200	27150	151
361	20250416	123700	1229232425	27150	27100	27150	27100	1197
362	20250416	123600	1196789125	27050	27050	27050	27050	1
363	20250416	123500	1196762075	27100	27050	27100	27050	1319
364	20250416	123400	1161069475	27050	27050	27050	27050	0
365	20250416	123300	1161069475	27050	27050	27050	27050	0
366	20250416	123200	1161069475	27050	27050	27050	27050	0
367	20250416	123100	1161069475	27050	27050	27050	27050	0
368	20250416	123000	1161069475	27050	27050	27100	27050	567
369	20250416	122900	1145717125	27050	27050	27050	27050	16
370	20250416	122800	1145284325	27050	27100	27100	27050	396
371	20250416	122700	1134559225	27150	27150	27150	27150	40
372	20250416	122600	1133473225	27100	27100	27100	27100	0
373	20250416	122500	1133473225	27100	27100	27100	27100	0
374	20250416	122400	1133473225	27100	27150	27150	27100	101
375	20250416	122300	1130731175	27150	27150	27150	27150	0
376	20250416	122200	1130731175	27150	27150	27150	27150	67
377	20250416	122100	1128912125	27150	27150	27150	27150	44
378	20250416	122000	1127717525	27150	27150	27150	27150	446
379	20250416	121900	1115608625	27150	27150	27150	27150	50
380	20250416	121800	1114251125	27150	27150	27150	27150	0
381	20250416	121700	1114251125	27150	27150	27150	27150	210
382	20250416	121600	1108549625	27150	27150	27150	27150	6
383	20250416	121500	1108386725	27150	27150	27150	27150	0
384	20250416	121400	1108386725	27150	27150	27150	27150	0
385	20250416	121300	1108386725	27150	27150	27150	27150	0
386	20250416	121200	1108386725	27150	27150	27150	27150	7
387	20250416	121100	1108196675	27050	27050	27050	27050	0
388	20250416	121000	1108196675	27050	27050	27050	27050	0
389	20250416	120900	1108196675	27050	27050	27050	27050	0
390	20250416	120800	1108196675	27050	27100	27100	27050	495
391	20250416	120700	1094785075	27100	27100	27100	27100	20
392	20250416	120600	1094243075	27050	27100	27100	27050	119
393	20250416	120500	1091023125	27050	27050	27050	27050	9
394	20250416	120400	1090779675	27050	27050	27050	27050	289
395	20250416	120300	1082962225	27000	27000	27000	27000	501
396	20250416	120200	1069435225	27000	27000	27000	27000	1
397	20250416	120100	1069408225	27000	27000	27000	27000	1
398	20250416	120000	1069381225	27000	27000	27000	27000	0
399	20250416	115900	1069381225	27000	27000	27000	27000	0
400	20250416	115800	1069381225	27000	27000	27000	27000	0
401	20250416	115700	1069381225	27000	27000	27000	27000	0
402	20250416	115600	1069381225	27000	27000	27000	27000	0
403	20250416	115500	1069381225	27000	26950	27000	26950	11
404	20250416	115400	1069084275	27000	27000	27000	27000	10
405	20250416	115300	1068814275	26950	26950	26950	26950	321
406	20250416	115200	1060163325	27000	27000	27000	27000	0
407	20250416	115100	1060163325	27000	27000	27000	27000	354
408	20250416	115000	1050605325	27000	27000	27000	27000	0
409	20250416	114900	1050605325	27000	26950	27000	26950	15
410	20250416	114800	1050200575	27000	26950	27000	26950	20
411	20250416	114700	1049661325	27000	27000	27000	27000	0
412	20250416	114600	1049661325	27000	27000	27000	27000	0
413	20250416	114500	1049661325	27000	27000	27000	27000	0
414	20250416	114400	1049661325	27000	27000	27000	27000	0
415	20250416	114300	1049661325	27000	27000	27000	27000	0
416	20250416	114200	1049661325	27000	26950	27000	26950	788
417	20250416	114100	1028385825	26950	26950	26950	26950	0
418	20250416	114000	1028385825	26950	26950	26950	26950	0
419	20250416	113900	1028385825	26950	26950	26950	26950	0
420	20250416	113800	1028385825	26950	26950	26950	26950	16
421	20250416	113700	1027954625	26950	26950	26950	26950	0
422	20250416	113600	1027954625	26950	26950	26950	26950	80
423	20250416	113500	1025798625	26950	26950	26950	26950	24
424	20250416	113400	1025151825	26950	26950	26950	26950	0
425	20250416	113300	1025151825	26950	26950	26950	26950	0
426	20250416	113200	1025151825	26950	26950	26950	26950	0
427	20250416	113100	1025151825	26950	26950	26950	26950	98
428	20250416	113000	1022510725	27000	27000	27000	27000	0
429	20250416	112900	1022510725	27000	27000	27000	27000	40
430	20250416	112800	1021430725	27000	27000	27000	27000	0
431	20250416	112700	1021430725	27000	27000	27000	27000	0
432	20250416	112600	1021430725	27000	27000	27000	27000	0
433	20250416	112500	1021430725	27000	26950	27000	26950	27
434	20250416	112400	1020702825	27000	26950	27000	26950	78
435	20250416	112300	1018599825	27000	26950	27000	26950	114
436	20250416	112200	1015521925	26950	26950	26950	26950	10
437	20250416	112100	1015252425	27000	27000	27000	27000	0
438	20250416	112000	1015252425	27000	27000	27000	26950	391
439	20250416	111900	1004695625	27050	27050	27050	27050	0
440	20250416	111800	1004695625	27050	27050	27050	27050	0
441	20250416	111700	1004695625	27050	27050	27050	27050	0
442	20250416	111600	1004695625	27050	27050	27050	27050	0
443	20250416	111500	1004695625	27050	27050	27050	27000	461
444	20250416	111400	992226325	27100	27100	27100	27100	0
445	20250416	111300	992226325	27100	27050	27100	27050	46
446	20250416	111200	990981225	27100	27100	27100	27100	1
447	20250416	111100	990954125	27150	27150	27150	27150	0
448	20250416	111000	990954125	27150	27150	27150	27150	0
449	20250416	110900	990954125	27150	27150	27150	27150	0
450	20250416	110800	990954125	27150	27150	27150	27150	3
451	20250416	110700	990872675	27150	27150	27150	27050	135
452	20250416	110600	987207525	26950	26950	26950	26950	0
453	20250416	110500	987207525	26950	27100	27100	26950	1829
454	20250416	110400	937809475	27100	27100	27100	27100	0
455	20250416	110300	937809475	27100	27100	27150	27100	121
456	20250416	110200	934525725	27100	27100	27100	27100	322
457	20250416	110100	925799525	27100	27100	27100	27100	1
458	20250416	110000	925772425	27100	27100	27100	27100	23
459	20250416	105900	925149125	27100	27100	27100	27100	600
460	20250416	105800	908889125	27050	27050	27050	27050	0
461	20250416	105700	908889125	27050	27050	27050	27050	0
462	20250416	105600	908889125	27050	27050	27050	27050	208
463	20250416	105500	903262725	27050	27050	27050	27050	96
464	20250416	105400	900665925	27050	27050	27050	27050	0
465	20250416	105300	900665925	27050	27050	27050	27050	4
466	20250416	105200	900557725	27100	27100	27100	27100	0
467	20250416	105100	900557725	27100	27050	27100	27050	15
468	20250416	105000	900151475	27100	27050	27100	27050	50
469	20250416	104900	898796575	27050	27050	27050	27050	460
470	20250416	104800	886353575	27100	27100	27100	27100	119
471	20250416	104700	883128675	27100	27100	27100	27100	54
472	20250416	104600	881665275	27100	27000	27100	27000	304
473	20250416	104500	873448825	27000	27050	27050	27000	580
474	20250416	104400	857764425	27100	27100	27100	27100	3
475	20250416	104300	857683125	27100	27100	27100	27100	5
476	20250416	104200	857547625	27050	27100	27100	27050	161
477	20250416	104100	853190725	27100	27100	27100	27100	43
478	20250416	104000	852025425	27100	27100	27100	27100	0
479	20250416	103900	852025425	27100	27100	27100	27100	5
480	20250416	103800	851889925	27150	27150	27150	27100	161
481	20250416	103700	847518925	27150	27150	27150	27150	5
482	20250416	103600	847383175	27150	27150	27150	27150	3
483	20250416	103500	847301725	27000	27200	27200	27000	808
484	20250416	103400	825435025	27200	27150	27200	27150	526
485	20250416	103300	811132875	27200	27150	27200	27150	8
486	20250416	103200	810915325	27150	27150	27150	27150	0
487	20250416	103100	810915325	27150	27150	27150	27150	205
488	20250416	103000	805349575	27150	27150	27150	27150	0
489	20250416	102900	805349575	27150	27150	27150	27150	0
490	20250416	102800	805349575	27150	27150	27150	27150	3
491	20250416	102700	805268125	27200	27150	27200	27150	58
492	20250416	102600	803692225	27150	27150	27150	27150	111
493	20250416	102500	800678575	27150	27150	27150	27150	6
494	20250416	102400	800515675	27200	27200	27200	27200	18
495	20250416	102300	800026075	27200	27200	27200	27200	496
496	20250416	102200	786534875	27200	27250	27250	27200	172
497	20250416	102100	781854975	27200	27250	27250	27200	517
498	20250416	102000	767777075	27250	27350	27400	27200	663
499	20250416	101900	749687225	27300	27400	27400	27300	962
500	20250416	101800	723360525	27450	27375	27450	27350	506
501	20250416	101700	709495625	27400	27400	27400	27350	134
502	20250416	101600	705824325	27400	27400	27400	27400	373
503	20250416	101500	695604125	27400	27450	27450	27400	169
504	20250416	101400	690972075	27450	27450	27450	27400	1029
505	20250416	101300	662769925	27500	27650	27650	27450	1006
506	20250416	101200	635106625	27600	27600	27600	27600	251
507	20250416	101100	628179025	27550	27550	27550	27550	156
508	20250416	101000	623881225	27500	27500	27500	27500	50
509	20250416	100900	622506225	27550	27550	27550	27500	821
510	20250416	100800	599909675	27500	27500	27500	27500	45
511	20250416	100700	598672175	27500	27500	27500	27500	0
512	20250416	100600	598672175	27500	27500	27500	27500	0
513	20250416	100500	598672175	27500	27500	27500	27500	175
514	20250416	100400	593859675	27500	27500	27500	27500	6
515	20250416	100300	593694675	27500	27500	27500	27500	0
516	20250416	100200	593694675	27500	27500	27500	27500	0
517	20250416	100100	593694675	27500	27500	27500	27500	96
518	20250416	100000	591054675	27500	27500	27550	27500	59
519	20250416	095900	589429375	27500	27550	27550	27500	40
520	20250416	095800	588329325	27500	27500	27500	27500	0
521	20250416	095700	588329325	27500	27500	27500	27500	0
522	20250416	095600	588329325	27500	27500	27500	27500	0
523	20250416	095500	588329325	27500	27600	27600	27450	909
524	20250416	095400	563339675	27600	27650	27650	27600	106
525	20250416	095300	560409025	27650	27650	27650	27650	609
526	20250416	095200	543570175	27650	27550	27650	27550	311
527	20250416	095100	534975575	27550	27550	27550	27550	195
528	20250416	095000	529603325	27600	27600	27600	27600	0
529	20250416	094900	529603325	27600	27650	27650	27600	54
530	20250416	094800	528112475	27650	27650	27650	27650	0
531	20250416	094700	528112475	27650	27650	27650	27650	0
532	20250416	094600	528112475	27650	27650	27650	27650	0
533	20250416	094500	528112475	27650	27650	27650	27650	5
534	20250416	094400	527974225	27600	27600	27600	27600	2
535	20250416	094300	527919025	27750	27600	27750	27600	116
536	20250416	094200	524702425	27600	27600	27600	27600	16
537	20250416	094100	524260825	27500	27500	27500	27500	1
538	20250416	094000	524233325	27750	27750	27750	27750	0
539	20250416	093900	524233325	27750	27750	27750	27750	1
540	20250416	093800	524205575	27600	27650	27750	27600	631
541	20250416	093700	506757975	27600	27550	27600	27500	542
542	20250416	093600	491815325	27550	27550	27550	27550	1
543	20250416	093500	491787775	27500	27600	27600	27500	1087
544	20250416	093400	461816075	27650	27650	27650	27650	13
545	20250416	093300	461456625	27650	27650	27650	27650	106
546	20250416	093200	458525725	27650	27650	27650	27650	0
547	20250416	093100	458525725	27650	27650	27650	27650	31
548	20250416	093000	457668575	27650	27650	27650	27650	621
549	20250416	092900	440497925	27600	27700	27700	27600	270
550	20250416	092800	433035875	27700	27800	27800	27700	512
551	20250416	092700	418810275	27800	27800	27800	27800	177
552	20250416	092600	413889675	27800	27850	27900	27800	161
553	20250416	092500	409411925	27850	27900	27900	27850	1168
554	20250416	092400	376824775	28000	28000	28000	28000	6
555	20250416	092300	376656775	27900	27900	27900	27900	1
556	20250416	092200	376628875	27900	27900	27900	27850	904
557	20250416	092100	351413075	27900	28000	28000	27900	85
558	20250416	092000	349041175	27900	27900	27900	27900	20
559	20250416	091900	348483175	28000	28000	28000	28000	0
560	20250416	091800	348483175	28000	27850	28000	27800	886
561	20250416	091700	323788675	27850	27850	27850	27850	98
562	20250416	091600	321059375	27850	27850	28000	27850	2507
563	20250416	091500	250955275	27900	27900	27900	27900	9
564	20250416	091400	250704175	27900	27900	27900	27900	37
565	20250416	091300	249671875	27950	27900	27950	27900	302
566	20250416	091200	241243625	28000	28000	28050	28000	477
567	20250416	091100	227887475	28000	27950	28050	27950	1464
568	20250416	091000	186892575	27900	27950	27950	27900	257
569	20250416	090900	179721625	27950	27950	27950	27950	383
570	20250416	090800	169016775	27900	27900	27900	27900	354
571	20250416	090700	159140175	27800	27800	27950	27800	1167
572	20250416	090600	126584675	27900	27925	27950	27700	888
573	20250416	090500	101824050	27800	27950	27950	27800	303
574	20250416	090400	93359600	28050	27900	28050	27900	160
575	20250416	090300	88879100	27700	28000	28000	27700	1599
576	20250416	090200	44393600	28000	28000	28000	28000	38
577	20250416	090100	43329600	27750	27700	28050	27700	559
578	20250416	090000	27785150	27700	27400	27800	27400	1009