KissMeData/108670/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	195500	369686650	29400	29400	29400	29400	488
3	20250425	195400	369686650	29400	29400	29400	29400	0
4	20250425	195300	369686650	29400	29400	29400	29400	0
5	20250425	195200	369686650	29400	29400	29400	29400	0
6	20250425	195100	369686650	29400	29400	29400	29400	0
7	20250425	195000	369686650	29400	29400	29400	29400	0
8	20250425	194900	369686650	29400	29400	29400	29400	0
9	20250425	194800	369686650	29400	29400	29400	29400	0
10	20250425	194700	369686650	29400	29400	29400	29400	0
11	20250425	194600	369686650	29400	29400	29400	29400	0
12	20250425	194500	369686650	29400	29400	29400	29400	0
13	20250425	194400	369686650	29400	29400	29400	29400	0
14	20250425	194300	369686650	29400	29400	29400	29400	0
15	20250425	194200	369686650	29400	29400	29400	29400	0
16	20250425	194100	369686650	29400	29400	29400	29400	0
17	20250425	194000	369686650	29400	29400	29400	29400	0
18	20250425	193900	369686650	29400	29400	29400	29400	0
19	20250425	193800	369686650	29400	29400	29400	29400	0
20	20250425	193700	369686650	29400	29400	29400	29400	0
21	20250425	193600	369686650	29400	29400	29400	29400	0
22	20250425	193500	369686650	29400	29400	29400	29400	0
23	20250425	193400	369686650	29400	29400	29400	29400	0
24	20250425	193300	369686650	29400	29400	29400	29400	0
25	20250425	193200	369686650	29400	29400	29400	29400	0
26	20250425	193100	369686650	29400	29400	29400	29400	0
27	20250425	193000	369686650	29400	29400	29400	29400	0
28	20250425	192900	369686650	29400	29400	29400	29400	0
29	20250425	192800	369686650	29400	29400	29400	29400	0
30	20250425	192700	369686650	29400	29400	29400	29400	0
31	20250425	192600	369686650	29400	29400	29400	29400	0
32	20250425	192500	369686650	29400	29400	29400	29400	488
33	20250425	192400	369686650	29400	29400	29400	29400	0
34	20250425	192300	369686650	29400	29400	29400	29400	0
35	20250425	192200	369686650	29400	29400	29400	29400	0
36	20250425	192100	369686650	29400	29400	29400	29400	0
37	20250425	192000	369686650	29400	29400	29400	29400	0
38	20250425	191900	369686650	29400	29400	29400	29400	0
39	20250425	191800	369686650	29400	29400	29400	29400	0
40	20250425	191700	369686650	29400	29400	29400	29400	0
41	20250425	191600	369686650	29400	29400	29400	29400	0
42	20250425	191500	369686650	29400	29400	29400	29400	0
43	20250425	191400	369686650	29400	29400	29400	29400	0
44	20250425	191300	369686650	29400	29400	29400	29400	0
45	20250425	191200	369686650	29400	29400	29400	29400	0
46	20250425	191100	369686650	29400	29400	29400	29400	0
47	20250425	191000	369686650	29400	29400	29400	29400	0
48	20250425	190900	369686650	29400	29400	29400	29400	0
49	20250425	190800	369686650	29400	29400	29400	29400	0
50	20250425	190700	369686650	29400	29400	29400	29400	0
51	20250425	190600	369686650	29400	29400	29400	29400	0
52	20250425	190500	369686650	29400	29400	29400	29400	0
53	20250425	190400	369686650	29400	29400	29400	29400	0
54	20250425	190300	369686650	29400	29400	29400	29400	0
55	20250425	190200	369686650	29400	29400	29400	29400	0
56	20250425	190100	369686650	29400	29400	29400	29400	0
57	20250425	190000	369686650	29400	29400	29400	29400	0
58	20250425	185900	369686650	29400	29400	29400	29400	0
59	20250425	185800	369686650	29400	29400	29400	29400	0
60	20250425	185700	369686650	29400	29400	29400	29400	0
61	20250425	185600	369686650	29400	29400	29400	29400	0
62	20250425	185500	369686650	29400	29400	29400	29400	488
63	20250425	185400	369686650	29400	29400	29400	29400	0
64	20250425	185300	369686650	29400	29400	29400	29400	0
65	20250425	185200	369686650	29400	29400	29400	29400	0
66	20250425	185100	369686650	29400	29400	29400	29400	0
67	20250425	185000	369686650	29400	29400	29400	29400	0
68	20250425	184900	369686650	29400	29400	29400	29400	0
69	20250425	184800	369686650	29400	29400	29400	29400	0
70	20250425	184700	369686650	29400	29400	29400	29400	0
71	20250425	184600	369686650	29400	29400	29400	29400	0
72	20250425	184500	369686650	29400	29400	29400	29400	0
73	20250425	184400	369686650	29400	29400	29400	29400	0
74	20250425	184300	369686650	29400	29400	29400	29400	0
75	20250425	184200	369686650	29400	29400	29400	29400	0
76	20250425	184100	369686650	29400	29400	29400	29400	0
77	20250425	184000	369686650	29400	29400	29400	29400	0
78	20250425	183900	369686650	29400	29400	29400	29400	0
79	20250425	183800	369686650	29400	29400	29400	29400	0
80	20250425	183700	369686650	29400	29400	29400	29400	0
81	20250425	183600	369686650	29400	29400	29400	29400	0
82	20250425	183500	369686650	29400	29400	29400	29400	0
83	20250425	183400	369686650	29400	29400	29400	29400	0
84	20250425	183300	369686650	29400	29400	29400	29400	0
85	20250425	183200	369686650	29400	29400	29400	29400	0
86	20250425	183100	369686650	29400	29400	29400	29400	0
87	20250425	183000	369686650	29400	29400	29400	29400	0
88	20250425	182900	369686650	29400	29400	29400	29400	0
89	20250425	182800	369686650	29400	29400	29400	29400	0
90	20250425	182700	369686650	29400	29400	29400	29400	0
91	20250425	182600	369686650	29400	29400	29400	29400	0
92	20250425	182500	369686650	29400	29400	29400	29400	488
93	20250425	182400	369686650	29400	29400	29400	29400	0
94	20250425	182300	369686650	29400	29400	29400	29400	0
95	20250425	182200	369686650	29400	29400	29400	29400	0
96	20250425	182100	369686650	29400	29400	29400	29400	0
97	20250425	182000	369686650	29400	29400	29400	29400	0
98	20250425	181900	369686650	29400	29400	29400	29400	0
99	20250425	181800	369686650	29400	29400	29400	29400	0
100	20250425	181700	369686650	29400	29400	29400	29400	0
101	20250425	181600	369686650	29400	29400	29400	29400	0
102	20250425	181500	369686650	29400	29400	29400	29400	0
103	20250425	181400	369686650	29400	29400	29400	29400	0
104	20250425	181300	369686650	29400	29400	29400	29400	0
105	20250425	181200	369686650	29400	29400	29400	29400	0
106	20250425	181100	369686650	29400	29400	29400	29400	0
107	20250425	181000	369686650	29400	29400	29400	29400	0
108	20250425	180900	369686650	29400	29400	29400	29400	0
109	20250425	180800	369686650	29400	29400	29400	29400	0
110	20250425	180700	369686650	29400	29400	29400	29400	0
111	20250425	180600	369686650	29400	29400	29400	29400	0
112	20250425	180500	369686650	29400	29400	29400	29400	0
113	20250425	180400	369686650	29400	29400	29400	29400	0
114	20250425	180300	369686650	29400	29400	29400	29400	0
115	20250425	180200	369686650	29400	29400	29400	29400	0
116	20250425	180100	369686650	29400	29400	29400	29400	0
117	20250425	180000	369686650	29400	29400	29400	29400	0
118	20250425	175900	369686650	29400	29400	29400	29400	0
119	20250425	175800	369686650	29400	29400	29400	29400	0
120	20250425	175700	369686650	29400	29400	29400	29400	0
121	20250425	175600	369686650	29400	29400	29400	29400	0
122	20250425	175500	369686650	29400	29400	29400	29400	488
123	20250425	175400	369686650	29400	29400	29400	29400	0
124	20250425	175300	369686650	29400	29400	29400	29400	0
125	20250425	175200	369686650	29400	29400	29400	29400	0
126	20250425	175100	369686650	29400	29400	29400	29400	0
127	20250425	175000	369686650	29400	29400	29400	29400	0
128	20250425	174900	369686650	29400	29400	29400	29400	0
129	20250425	174800	369686650	29400	29400	29400	29400	0
130	20250425	174700	369686650	29400	29400	29400	29400	0
131	20250425	174600	369686650	29400	29400	29400	29400	0
132	20250425	174500	369686650	29400	29400	29400	29400	0
133	20250425	174400	369686650	29400	29400	29400	29400	0
134	20250425	174300	369686650	29400	29400	29400	29400	0
135	20250425	174200	369686650	29400	29400	29400	29400	0
136	20250425	174100	369686650	29400	29400	29400	29400	0
137	20250425	174000	369686650	29400	29400	29400	29400	0
138	20250425	173900	369686650	29400	29400	29400	29400	0
139	20250425	173800	369686650	29400	29400	29400	29400	0
140	20250425	173700	369686650	29400	29400	29400	29400	0
141	20250425	173600	369686650	29400	29400	29400	29400	0
142	20250425	173500	369686650	29400	29400	29400	29400	0
143	20250425	173400	369686650	29400	29400	29400	29400	0
144	20250425	173300	369686650	29400	29400	29400	29400	0
145	20250425	173200	369686650	29400	29400	29400	29400	0
146	20250425	173100	369686650	29400	29400	29400	29400	0
147	20250425	173000	369686650	29400	29400	29400	29400	0
148	20250425	172900	369686650	29400	29400	29400	29400	0
149	20250425	172800	369686650	29400	29400	29400	29400	0
150	20250425	172700	369686650	29400	29400	29400	29400	0
151	20250425	172600	369686650	29400	29400	29400	29400	0
152	20250425	172500	369686650	29400	29400	29400	29400	488
153	20250425	172400	369686650	29400	29400	29400	29400	0
154	20250425	172300	369686650	29400	29400	29400	29400	0
155	20250425	172200	369686650	29400	29400	29400	29400	0
156	20250425	172100	369686650	29400	29400	29400	29400	0
157	20250425	172000	369686650	29400	29400	29400	29400	0
158	20250425	171900	369686650	29400	29400	29400	29400	0
159	20250425	171800	369686650	29400	29400	29400	29400	0
160	20250425	171700	369686650	29400	29400	29400	29400	0
161	20250425	171600	369686650	29400	29400	29400	29400	0
162	20250425	171500	369686650	29400	29400	29400	29400	0
163	20250425	171400	369686650	29400	29400	29400	29400	0
164	20250425	171300	369686650	29400	29400	29400	29400	0
165	20250425	171200	369686650	29400	29400	29400	29400	0
166	20250425	171100	369686650	29400	29400	29400	29400	0
167	20250425	171000	369686650	29400	29400	29400	29400	0
168	20250425	170900	369686650	29400	29400	29400	29400	0
169	20250425	170800	369686650	29400	29400	29400	29400	0
170	20250425	170700	369686650	29400	29400	29400	29400	0
171	20250425	170600	369686650	29400	29400	29400	29400	0
172	20250425	170500	369686650	29400	29400	29400	29400	0
173	20250425	170400	369686650	29400	29400	29400	29400	0
174	20250425	170300	369686650	29400	29400	29400	29400	0
175	20250425	170200	369686650	29400	29400	29400	29400	0
176	20250425	170100	369686650	29400	29400	29400	29400	0
177	20250425	170000	369686650	29400	29400	29400	29400	0
178	20250425	165900	369686650	29400	29400	29400	29400	0
179	20250425	165800	369686650	29400	29400	29400	29400	0
180	20250425	165700	369686650	29400	29400	29400	29400	0
181	20250425	165600	369686650	29400	29400	29400	29400	0
182	20250425	165500	369686650	29400	29400	29400	29400	488
183	20250425	165400	369686650	29400	29400	29400	29400	0
184	20250425	165300	369686650	29400	29400	29400	29400	0
185	20250425	165200	369686650	29400	29400	29400	29400	0
186	20250425	165100	369686650	29400	29400	29400	29400	0
187	20250425	165000	369686650	29400	29400	29400	29400	0
188	20250425	164900	369686650	29400	29400	29400	29400	0
189	20250425	164800	369686650	29400	29400	29400	29400	0
190	20250425	164700	369686650	29400	29400	29400	29400	0
191	20250425	164600	369686650	29400	29400	29400	29400	0
192	20250425	164500	369686650	29400	29400	29400	29400	0
193	20250425	164400	369686650	29400	29400	29400	29400	0
194	20250425	164300	369686650	29400	29400	29400	29400	0
195	20250425	164200	369686650	29400	29400	29400	29400	0
196	20250425	164100	369686650	29400	29400	29400	29400	0
197	20250425	164000	369686650	29400	29400	29400	29400	0
198	20250425	163900	369686650	29400	29400	29400	29400	0
199	20250425	163800	369686650	29400	29400	29400	29400	0
200	20250425	163700	369686650	29400	29400	29400	29400	0
201	20250425	163600	369686650	29400	29400	29400	29400	0
202	20250425	163500	369686650	29400	29400	29400	29400	0
203	20250425	163400	369686650	29400	29400	29400	29400	0
204	20250425	163300	369686650	29400	29400	29400	29400	0
205	20250425	163200	369686650	29400	29400	29400	29400	0
206	20250425	163100	369686650	29400	29400	29400	29400	0
207	20250425	163000	369686650	29400	29400	29400	29400	0
208	20250425	162900	369686650	29400	29400	29400	29400	0
209	20250425	162800	369686650	29400	29400	29400	29400	0
210	20250425	162700	369686650	29400	29400	29400	29400	0
211	20250425	162600	369686650	29400	29400	29400	29400	0
212	20250425	162500	369686650	29400	29400	29400	29400	488
213	20250425	162400	369686650	29400	29400	29400	29400	0
214	20250425	162300	369686650	29400	29400	29400	29400	0
215	20250425	162200	369686650	29400	29400	29400	29400	0
216	20250425	162100	369686650	29400	29400	29400	29400	0
217	20250425	162000	369686650	29400	29400	29400	29400	0
218	20250425	161900	369686650	29400	29400	29400	29400	0
219	20250425	161800	369686650	29400	29400	29400	29400	0
220	20250425	161700	369686650	29400	29400	29400	29400	0
221	20250425	161600	369686650	29400	29400	29400	29400	0
222	20250425	161500	369686650	29400	29400	29400	29400	0
223	20250425	161400	369686650	29400	29400	29400	29400	0
224	20250425	161300	369686650	29400	29400	29400	29400	0
225	20250425	161200	369686650	29400	29400	29400	29400	0
226	20250425	161100	369686650	29400	29400	29400	29400	0
227	20250425	161000	369686650	29400	29400	29400	29400	0
228	20250425	160900	369686650	29400	29400	29400	29400	0
229	20250425	160800	369686650	29400	29400	29400	29400	0
230	20250425	160700	369686650	29400	29400	29400	29400	0
231	20250425	160600	369686650	29400	29400	29400	29400	0
232	20250425	160500	369686650	29400	29400	29400	29400	0
233	20250425	160400	369686650	29400	29400	29400	29400	0
234	20250425	160300	369686650	29400	29400	29400	29400	0
235	20250425	160200	369686650	29400	29400	29400	29400	0
236	20250425	160100	369686650	29400	29400	29400	29400	0
237	20250425	160000	369686650	29400	29400	29400	29400	0
238	20250425	155900	369686650	29400	29400	29400	29400	0
239	20250425	155800	369686650	29400	29400	29400	29400	0
240	20250425	155700	369686650	29400	29400	29400	29400	0
241	20250425	155600	369686650	29400	29400	29400	29400	0
242	20250425	155500	369686650	29400	29400	29400	29400	488
243	20250425	155400	369686650	29400	29400	29400	29400	0
244	20250425	155300	369686650	29400	29400	29400	29400	0
245	20250425	155200	369686650	29400	29400	29400	29400	0
246	20250425	155100	369686650	29400	29400	29400	29400	0
247	20250425	155000	369686650	29400	29400	29400	29400	0
248	20250425	154900	369686650	29400	29400	29400	29400	0
249	20250425	154800	369686650	29400	29400	29400	29400	0
250	20250425	154700	369686650	29400	29400	29400	29400	0
251	20250425	154600	369686650	29400	29400	29400	29400	0
252	20250425	154500	369686650	29400	29400	29400	29400	0
253	20250425	154400	369686650	29400	29400	29400	29400	0
254	20250425	154300	369686650	29400	29400	29400	29400	0
255	20250425	154200	369686650	29400	29400	29400	29400	0
256	20250425	154100	369686650	29400	29400	29400	29400	0
257	20250425	154000	369686650	29400	29400	29400	29400	0
258	20250425	153900	369686650	29400	29400	29400	29400	0
259	20250425	153800	369686650	29400	29400	29400	29400	0
260	20250425	153700	369686650	29400	29400	29400	29400	0
261	20250425	153600	369686650	29400	29400	29400	29400	0
262	20250425	153500	369686650	29400	29400	29400	29400	0
263	20250425	153400	369686650	29400	29400	29400	29400	0
264	20250425	153300	369686650	29400	29400	29400	29400	0
265	20250425	153200	369686650	29400	29400	29400	29400	0
266	20250425	153100	369686650	29400	29400	29400	29400	0
267	20250425	153000	369686650	29400	29400	29400	29400	488
268	20250425	152900	355339450	29400	29400	29400	29400	0
269	20250425	152800	355339450	29400	29400	29400	29400	0
270	20250425	152700	355339450	29400	29400	29400	29400	0
271	20250425	152600	355339450	29400	29400	29400	29400	0
272	20250425	152500	355339450	29400	29400	29400	29400	0
273	20250425	152400	355339450	29400	29400	29400	29400	0
274	20250425	152300	355339450	29400	29400	29400	29400	0
275	20250425	152200	355339450	29400	29400	29400	29400	0
276	20250425	152100	355339450	29400	29400	29400	29400	0
277	20250425	152000	355339450	29400	29400	29400	29400	0
278	20250425	151900	355339450	29400	29350	29400	29350	26
279	20250425	151800	354575700	29400	29400	29450	29350	366
280	20250425	151700	343821750	29450	29450	29450	29450	1
281	20250425	151600	343792300	29450	29450	29450	29450	0
282	20250425	151500	343792300	29450	29450	29450	29450	0
283	20250425	151400	343792300	29450	29450	29450	29450	0
284	20250425	151300	343792300	29450	29450	29450	29450	5
285	20250425	151200	343645050	29450	29400	29450	29400	99
286	20250425	151100	340734350	29400	29400	29400	29400	1
287	20250425	151000	340704950	29400	29400	29400	29400	12
288	20250425	150900	340352150	29400	29400	29400	29400	0
289	20250425	150800	340352150	29400	29400	29400	29400	0
290	20250425	150700	340352150	29400	29400	29400	29400	0
291	20250425	150600	340352150	29400	29400	29400	29400	0
292	20250425	150500	340352150	29400	29400	29400	29400	1
293	20250425	150400	340322750	29400	29400	29400	29400	0
294	20250425	150300	340322750	29400	29400	29400	29400	0
295	20250425	150200	340322750	29400	29400	29400	29400	0
296	20250425	150100	340322750	29400	29400	29400	29400	0
297	20250425	150000	340322750	29400	29400	29400	29400	0
298	20250425	145900	340322750	29400	29400	29400	29400	1
299	20250425	145800	340293350	29450	29450	29450	29450	25
300	20250425	145700	339557100	29450	29450	29450	29450	0
301	20250425	145600	339557100	29450	29450	29450	29450	0
302	20250425	145500	339557100	29450	29450	29450	29450	20
303	20250425	145400	338968100	29400	29400	29400	29400	0
304	20250425	145300	338968100	29400	29450	29450	29400	103
305	20250425	145200	335934800	29450	29450	29450	29450	0
306	20250425	145100	335934800	29450	29450	29450	29450	1
307	20250425	145000	335905350	29400	29400	29400	29400	0
308	20250425	144900	335905350	29400	29400	29400	29400	0
309	20250425	144800	335905350	29400	29400	29400	29400	0
310	20250425	144700	335905350	29400	29400	29400	29400	13
311	20250425	144600	335523150	29400	29400	29400	29400	0
312	20250425	144500	335523150	29400	29400	29400	29400	0
313	20250425	144400	335523150	29400	29400	29400	29400	0
314	20250425	144300	335523150	29400	29400	29400	29400	0
315	20250425	144200	335523150	29400	29400	29400	29400	0
316	20250425	144100	335523150	29400	29400	29400	29400	1
317	20250425	144000	335493750	29450	29450	29450	29450	0
318	20250425	143900	335493750	29450	29450	29450	29450	0
319	20250425	143800	335493750	29450	29450	29450	29450	1
320	20250425	143700	335464300	29400	29400	29400	29400	0
321	20250425	143600	335464300	29400	29400	29400	29400	0
322	20250425	143500	335464300	29400	29400	29400	29400	1
323	20250425	143400	335434900	29400	29400	29400	29400	0
324	20250425	143300	335434900	29400	29400	29400	29400	0
325	20250425	143200	335434900	29400	29400	29400	29400	0
326	20250425	143100	335434900	29400	29400	29400	29400	0
327	20250425	143000	335434900	29400	29400	29400	29400	0
328	20250425	142900	335434900	29400	29400	29400	29400	7
329	20250425	142800	335229100	29400	29400	29400	29400	3
330	20250425	142700	335140900	29400	29400	29400	29400	3
331	20250425	142600	335052700	29450	29400	29450	29400	6
332	20250425	142500	334876200	29400	29400	29400	29400	3
333	20250425	142400	334788000	29400	29400	29400	29400	5
334	20250425	142300	334641000	29400	29400	29400	29400	2
335	20250425	142200	334582200	29400	29400	29400	29400	4
336	20250425	142100	334464600	29400	29400	29400	29400	4
337	20250425	142000	334347000	29400	29400	29400	29400	4
338	20250425	141900	334229400	29400	29400	29400	29400	1
339	20250425	141800	334200000	29400	29400	29400	29400	5
340	20250425	141700	334053000	29400	29450	29450	29400	5
341	20250425	141600	333905900	29450	29450	29450	29450	4
342	20250425	141500	333788100	29450	29450	29450	29450	4
343	20250425	141400	333670300	29450	29450	29500	29400	62
344	20250425	141300	331845800	29450	29450	29450	29450	5
345	20250425	141200	331698550	29450	29450	29450	29450	3
346	20250425	141100	331610200	29450	29450	29450	29450	4
347	20250425	141000	331492400	29450	29450	29450	29450	3
348	20250425	140900	331404050	29450	29450	29450	29450	13
349	20250425	140800	331021200	29450	29450	29450	29450	3
350	20250425	140700	330932850	29450	29450	29450	29450	7
351	20250425	140600	330726700	29450	29450	29450	29450	3
352	20250425	140500	330638350	29450	29400	29500	29400	47
353	20250425	140400	329254100	29450	29450	29450	29450	5
354	20250425	140300	329106850	29450	29450	29450	29450	2
355	20250425	140200	329047950	29450	29450	29500	29450	140
356	20250425	140100	324924750	29450	29450	29450	29450	1
357	20250425	140000	324895300	29450	29450	29450	29450	4
358	20250425	135900	324777500	29450	29450	29450	29450	4
359	20250425	135800	324659700	29450	29450	29450	29450	5
360	20250425	135700	324512450	29450	29450	29450	29450	1
361	20250425	135600	324483000	29450	29450	29450	29450	5
362	20250425	135500	324335750	29450	29450	29450	29450	4
363	20250425	135400	324217950	29450	29450	29450	29450	3
364	20250425	135300	324129600	29450	29450	29450	29450	5
365	20250425	135200	323982350	29500	29500	29500	29500	56
366	20250425	135100	322330350	29500	29500	29500	29500	4
367	20250425	135000	322212350	29550	29500	29550	29500	6
368	20250425	134900	322035250	29500	29500	29500	29500	4
369	20250425	134800	321917250	29500	29500	29500	29500	1
370	20250425	134700	321887750	29500	29500	29500	29500	5
371	20250425	134600	321740250	29500	29500	29500	29500	3
372	20250425	134500	321651750	29500	29500	29500	29500	3
373	20250425	134400	321563250	29550	29550	29550	29550	0
374	20250425	134300	321563250	29550	29550	29550	29550	0
375	20250425	134200	321563250	29550	29550	29550	29550	8
376	20250425	134100	321326850	29500	29550	29550	29500	112
377	20250425	134000	318017550	29600	29600	29600	29600	0
378	20250425	133900	318017550	29600	29600	29600	29600	0
379	20250425	133800	318017550	29600	29600	29600	29600	0
380	20250425	133700	318017550	29600	29600	29600	29600	0
381	20250425	133600	318017550	29600	29600	29600	29600	10
382	20250425	133500	317721550	29600	29600	29600	29600	0
383	20250425	133400	317721550	29600	29550	29600	29550	199
384	20250425	133300	311840750	29500	29500	29500	29500	0
385	20250425	133200	311840750	29500	29500	29500	29500	0
386	20250425	133100	311840750	29500	29500	29500	29500	0
387	20250425	133000	311840750	29500	29500	29500	29500	17
388	20250425	132900	311339250	29550	29550	29550	29550	0
389	20250425	132800	311339250	29550	29550	29550	29550	0
390	20250425	132700	311339250	29550	29550	29550	29550	0
391	20250425	132600	311339250	29550	29550	29550	29550	0
392	20250425	132500	311339250	29550	29550	29550	29550	0
393	20250425	132400	311339250	29550	29550	29550	29550	1
394	20250425	132300	311309700	29500	29500	29500	29500	0
395	20250425	132200	311309700	29500	29500	29500	29500	0
396	20250425	132100	311309700	29500	29500	29500	29500	0
397	20250425	132000	311309700	29500	29500	29500	29500	0
398	20250425	131900	311309700	29500	29550	29550	29500	2
399	20250425	131800	311250650	29600	29600	29600	29600	0
400	20250425	131700	311250650	29600	29600	29600	29600	0
401	20250425	131600	311250650	29600	29550	29600	29550	617
402	20250425	131500	293018050	29550	29550	29550	29550	0
403	20250425	131400	293018050	29550	29550	29550	29550	0
404	20250425	131300	293018050	29550	29550	29550	29550	0
405	20250425	131200	293018050	29550	29550	29550	29550	0
406	20250425	131100	293018050	29550	29500	29550	29500	160
407	20250425	131000	288297800	29500	29500	29500	29500	104
408	20250425	130900	285229800	29500	29500	29500	29500	0
409	20250425	130800	285229800	29500	29500	29500	29500	0
410	20250425	130700	285229800	29500	29500	29500	29500	0
411	20250425	130600	285229800	29500	29500	29500	29500	161
412	20250425	130500	280480300	29500	29500	29500	29500	0
413	20250425	130400	280480300	29500	29500	29500	29500	0
414	20250425	130300	280480300	29500	29500	29500	29500	24
415	20250425	130200	279772300	29550	29550	29550	29550	0
416	20250425	130100	279772300	29550	29550	29550	29550	0
417	20250425	130000	279772300	29550	29550	29550	29550	0
418	20250425	125900	279772300	29550	29550	29550	29550	0
419	20250425	125800	279772300	29550	29550	29550	29550	0
420	20250425	125700	279772300	29550	29550	29550	29550	0
421	20250425	125600	279772300	29550	29550	29550	29550	0
422	20250425	125500	279772300	29550	29500	29550	29500	60
423	20250425	125400	278002150	29500	29500	29500	29500	3
424	20250425	125300	277913650	29500	29500	29500	29500	0
425	20250425	125200	277913650	29500	29500	29500	29500	0
426	20250425	125100	277913650	29500	29500	29500	29500	0
427	20250425	125000	277913650	29500	29500	29500	29500	0
428	20250425	124900	277913650	29500	29500	29500	29500	0
429	20250425	124800	277913650	29500	29500	29500	29500	0
430	20250425	124700	277913650	29500	29500	29500	29500	0
431	20250425	124600	277913650	29500	29500	29500	29500	0
432	20250425	124500	277913650	29500	29500	29500	29500	0
433	20250425	124400	277913650	29500	29500	29500	29500	0
434	20250425	124300	277913650	29500	29500	29500	29500	0
435	20250425	124200	277913650	29500	29500	29500	29500	0
436	20250425	124100	277913650	29500	29500	29500	29500	0
437	20250425	124000	277913650	29500	29500	29500	29500	9
438	20250425	123900	277648150	29450	29450	29450	29450	0
439	20250425	123800	277648150	29450	29450	29450	29450	0
440	20250425	123700	277648150	29450	29450	29450	29450	1
441	20250425	123600	277618700	29450	29550	29550	29450	51
442	20250425	123500	276116650	29550	29550	29550	29550	0
443	20250425	123400	276116650	29550	29500	29550	29500	318
444	20250425	123300	266735450	29500	29500	29500	29500	0
445	20250425	123200	266735450	29500	29500	29500	29500	0
446	20250425	123100	266735450	29500	29450	29500	29450	76
447	20250425	123000	264497100	29500	29500	29500	29500	0
448	20250425	122900	264497100	29500	29500	29500	29500	0
449	20250425	122800	264497100	29500	29500	29500	29500	16
450	20250425	122700	264025100	29500	29500	29500	29500	0
451	20250425	122600	264025100	29500	29500	29500	29500	0
452	20250425	122500	264025100	29500	29500	29500	29500	0
453	20250425	122400	264025100	29500	29500	29500	29500	0
454	20250425	122300	264025100	29500	29500	29500	29500	0
455	20250425	122200	264025100	29500	29500	29500	29500	0
456	20250425	122100	264025100	29500	29500	29500	29500	0
457	20250425	122000	264025100	29500	29500	29500	29500	0
458	20250425	121900	264025100	29500	29500	29500	29500	0
459	20250425	121800	264025100	29500	29500	29500	29500	0
460	20250425	121700	264025100	29500	29500	29500	29500	0
461	20250425	121600	264025100	29500	29450	29500	29450	73
462	20250425	121500	261875050	29450	29450	29450	29450	1
463	20250425	121400	261845600	29450	29450	29450	29450	0
464	20250425	121300	261845600	29450	29450	29450	29450	0
465	20250425	121200	261845600	29450	29450	29450	29450	0
466	20250425	121100	261845600	29450	29450	29450	29450	5
467	20250425	121000	261698350	29450	29450	29450	29450	10
468	20250425	120900	261403850	29450	29450	29450	29450	0
469	20250425	120800	261403850	29450	29450	29450	29450	65
470	20250425	120700	259489600	29500	29500	29500	29500	0
471	20250425	120600	259489600	29500	29450	29500	29450	129
472	20250425	120500	255690350	29450	29450	29450	29450	1
473	20250425	120400	255660900	29450	29450	29450	29450	0
474	20250425	120300	255660900	29450	29450	29450	29450	0
475	20250425	120200	255660900	29450	29450	29450	29450	0
476	20250425	120100	255660900	29450	29450	29450	29450	7
477	20250425	120000	255454750	29450	29450	29450	29450	0
478	20250425	115900	255454750	29450	29450	29450	29350	68
479	20250425	115800	253458400	29450	29450	29450	29450	0
480	20250425	115700	253458400	29450	29450	29450	29450	1
481	20250425	115600	253428950	29450	29450	29450	29400	1120
482	20250425	115500	220495200	29450	29450	29450	29450	1
483	20250425	115400	220465750	29450	29550	29550	29450	52
484	20250425	115300	218932050	29550	29550	29550	29550	0
485	20250425	115200	218932050	29550	29550	29550	29550	0
486	20250425	115100	218932050	29550	29500	29550	29500	103
487	20250425	115000	215893400	29550	29500	29550	29500	24
488	20250425	114900	215185350	29550	29550	29550	29550	0
489	20250425	114800	215185350	29550	29550	29550	29550	0
490	20250425	114700	215185350	29550	29550	29550	29550	0
491	20250425	114600	215185350	29550	29550	29550	29550	0
492	20250425	114500	215185350	29550	29550	29550	29550	0
493	20250425	114400	215185350	29550	29550	29550	29550	0
494	20250425	114300	215185350	29550	29550	29550	29550	0
495	20250425	114200	215185350	29550	29550	29550	29550	0
496	20250425	114100	215185350	29550	29550	29550	29550	0
497	20250425	114000	215185350	29550	29550	29550	29550	1
498	20250425	113900	215155800	29500	29500	29500	29500	0
499	20250425	113800	215155800	29500	29500	29500	29500	28
500	20250425	113700	214329800	29500	29500	29500	29500	0
501	20250425	113600	214329800	29500	29500	29500	29500	0
502	20250425	113500	214329800	29500	29500	29500	29500	0
503	20250425	113400	214329800	29500	29500	29500	29500	7
504	20250425	113300	214123300	29500	29500	29500	29500	0
505	20250425	113200	214123300	29500	29500	29500	29500	300
506	20250425	113100	205273300	29450	29450	29450	29450	0
507	20250425	113000	205273300	29450	29450	29450	29450	459
508	20250425	112900	191755750	29450	29450	29450	29450	5
509	20250425	112800	191608500	29450	29450	29450	29450	10
510	20250425	112700	191314000	29400	29400	29400	29400	0
511	20250425	112600	191314000	29400	29400	29400	29400	0
512	20250425	112500	191314000	29400	29300	29400	29300	858
513	20250425	112400	166131450	29300	29300	29300	29300	0
514	20250425	112300	166131450	29300	29300	29300	29300	5
515	20250425	112200	165984950	29300	29300	29300	29300	0
516	20250425	112100	165984950	29300	29300	29300	29300	0
517	20250425	112000	165984950	29300	29300	29300	29300	0
518	20250425	111900	165984950	29300	29300	29300	29300	0
519	20250425	111800	165984950	29300	29300	29300	29300	0
520	20250425	111700	165984950	29300	29300	29300	29300	1
521	20250425	111600	165955650	29300	29300	29300	29300	0
522	20250425	111500	165955650	29300	29300	29300	29300	0
523	20250425	111400	165955650	29300	29300	29300	29300	0
524	20250425	111300	165955650	29300	29300	29300	29300	0
525	20250425	111200	165955650	29300	29300	29300	29300	0
526	20250425	111100	165955650	29300	29300	29300	29300	268
527	20250425	111000	158103250	29350	29350	29350	29350	0
528	20250425	110900	158103250	29350	29350	29350	29350	211
529	20250425	110800	151910400	29350	29350	29350	29350	7
530	20250425	110700	151704950	29350	29350	29350	29350	0
531	20250425	110600	151704950	29350	29350	29350	29350	4
532	20250425	110500	151587550	29300	29300	29300	29300	26
533	20250425	110400	150825750	29350	29350	29350	29300	207
534	20250425	110300	144760300	29350	29350	29350	29350	0
535	20250425	110200	144760300	29350	29300	29350	29300	22
536	20250425	110100	144115650	29300	29300	29300	29300	0
537	20250425	110000	144115650	29300	29300	29300	29300	2
538	20250425	105900	144057050	29250	29250	29250	29250	50
539	20250425	105800	142594550	29300	29300	29300	29300	0
540	20250425	105700	142594550	29300	29300	29300	29300	0
541	20250425	105600	142594550	29300	29300	29300	29300	3
542	20250425	105500	142506650	29250	29250	29250	29250	9
543	20250425	105400	142243400	29250	29250	29250	29250	0
544	20250425	105300	142243400	29250	29250	29250	29250	39
545	20250425	105200	141102650	29200	29200	29200	29200	0
546	20250425	105100	141102650	29200	29200	29200	29200	114
547	20250425	105000	137773850	29250	29300	29300	29200	420
548	20250425	104900	125489850	29300	29300	29300	29300	309
549	20250425	104800	116436150	29300	29300	29300	29300	0
550	20250425	104700	116436150	29300	29300	29300	29300	0
551	20250425	104600	116436150	29300	29300	29300	29300	30
552	20250425	104500	115557150	29300	29300	29300	29300	0
553	20250425	104400	115557150	29300	29300	29300	29300	0
554	20250425	104300	115557150	29300	29300	29350	29300	225
555	20250425	104200	108964300	29300	29300	29300	29300	147
556	20250425	104100	104657200	29300	29300	29300	29300	7
557	20250425	104000	104452100	29300	29300	29300	29300	45
558	20250425	103900	103133600	29400	29350	29400	29350	56
559	20250425	103800	101489900	29400	29400	29400	29400	52
560	20250425	103700	99961100	29350	29350	29350	29350	175
561	20250425	103600	94824850	29350	29350	29350	29350	0
562	20250425	103500	94824850	29350	29300	29350	29300	6
563	20250425	103400	94648800	29300	29350	29350	29300	20
564	20250425	103300	94062750	29300	29350	29350	29300	139
565	20250425	103200	89985700	29300	29300	29300	29300	0
566	20250425	103100	89985700	29300	29300	29300	29300	0
567	20250425	103000	89985700	29300	29350	29350	29300	39
568	20250425	102900	88842900	29400	29350	29400	29350	92
569	20250425	102800	86142550	29350	29350	29350	29350	0
570	20250425	102700	86142550	29350	29400	29400	29300	163
571	20250425	102600	81361150	29400	29400	29400	29400	50
572	20250425	102500	79891150	29400	29400	29400	29400	0
573	20250425	102400	79891150	29400	29400	29400	29400	24
574	20250425	102300	79185550	29450	29450	29450	29450	3
575	20250425	102200	79097200	29450	29450	29450	29450	0
576	20250425	102100	79097200	29450	29450	29450	29450	5
577	20250425	102000	78949950	29400	29400	29400	29400	0
578	20250425	101900	78949950	29400	29400	29400	29400	68
579	20250425	101800	76950750	29400	29450	29450	29400	153
580	20250425	101700	72445950	29450	29450	29450	29450	0
581	20250425	101600	72445950	29450	29500	29500	29450	2
582	20250425	101500	72387000	29500	29500	29500	29500	129
583	20250425	101400	68581500	29500	29550	29550	29500	12
584	20250425	101300	68227400	29550	29550	29550	29550	18
585	20250425	101200	67695500	29550	29550	29550	29550	0
586	20250425	101100	67695500	29550	29550	29550	29550	5
587	20250425	101000	67547750	29550	29550	29550	29550	0
588	20250425	100900	67547750	29550	29550	29550	29550	1
589	20250425	100800	67518200	29550	29550	29550	29550	1
590	20250425	100700	67488650	29600	29600	29600	29600	0
591	20250425	100600	67488650	29600	29550	29600	29550	83
592	20250425	100500	65035900	29600	29600	29600	29600	1
593	20250425	100400	65006300	29600	29600	29600	29600	0
594	20250425	100300	65006300	29600	29600	29600	29600	1
595	20250425	100200	64976700	29600	29600	29600	29600	1
596	20250425	100100	64947100	29650	29650	29650	29650	0
597	20250425	100000	64947100	29650	29650	29650	29650	1
598	20250425	095900	64917450	29600	29600	29625	29600	1090
599	20250425	095800	32652900	29650	29650	29650	29650	0
600	20250425	095700	32652900	29650	29650	29650	29650	0
601	20250425	095600	32652900	29650	29650	29650	29650	0
602	20250425	095500	32652900	29650	29650	29650	29650	0
603	20250425	095400	32652900	29650	29650	29650	29650	0
604	20250425	095300	32652900	29650	29650	29650	29650	2
605	20250425	095200	32593600	29700	29700	29700	29700	4
606	20250425	095100	32474800	29700	29700	29700	29700	4
607	20250425	095000	32356000	29750	29750	29750	29700	63
608	20250425	094900	30484500	29750	29750	29750	29750	13
609	20250425	094800	30097750	29750	29750	29750	29750	4
610	20250425	094700	29978750	29750	29800	29800	29700	19
611	20250425	094600	29413900	29800	29800	29800	29800	41
612	20250425	094500	28192100	29800	29800	29800	29800	1
613	20250425	094400	28162300	29800	29800	29800	29800	3
614	20250425	094300	28072900	29800	29800	29800	29800	2
615	20250425	094200	28013300	29800	29800	29800	29800	0
616	20250425	094100	28013300	29800	29800	29800	29800	1
617	20250425	094000	27983500	29800	29800	29800	29800	2
618	20250425	093900	27923900	29800	29800	29800	29800	7
619	20250425	093800	27715300	29750	29750	29750	29750	2
620	20250425	093700	27655800	29750	29750	29750	29750	0
621	20250425	093600	27655800	29750	29750	29750	29750	8
622	20250425	093500	27417800	29750	29750	29750	29750	1
623	20250425	093400	27388050	29700	29800	29800	29700	141
624	20250425	093300	23193750	29750	29750	29750	29750	171
625	20250425	093200	18106500	29750	29750	29750	29750	2
626	20250425	093100	18047000	29700	29700	29700	29700	0
627	20250425	093000	18047000	29700	29700	29700	29700	15
628	20250425	092900	17601500	29700	29700	29700	29700	3
629	20250425	092800	17512400	29700	29700	29700	29650	72
630	20250425	092700	15376550	29700	29700	29700	29700	0
631	20250425	092600	15376550	29700	29700	29700	29700	0
632	20250425	092500	15376550	29700	29700	29700	29700	0
633	20250425	092400	15376550	29700	29650	29700	29650	4
634	20250425	092300	15257850	29700	29650	29700	29650	6
635	20250425	092200	15079800	29700	29650	29700	29650	6
636	20250425	092100	14901750	29650	29650	29700	29600	66
637	20250425	092000	12944900	29650	29650	29650	29650	17
638	20250425	091900	12440850	29650	29650	29650	29650	0
639	20250425	091800	12440850	29650	29650	29650	29650	35
640	20250425	091700	11403100	29650	29650	29650	29650	6
641	20250425	091600	11225200	29650	29650	29650	29650	4
642	20250425	091500	11106600	29650	29650	29650	29650	2
643	20250425	091400	11047300	29650	29650	29650	29650	0
644	20250425	091300	11047300	29650	29650	29650	29650	0
645	20250425	091200	11047300	29650	29700	29700	29600	101
646	20250425	091100	8057350	29700	29700	29700	29700	0
647	20250425	091000	8057350	29700	29700	29700	29700	0
648	20250425	090900	8057350	29700	29700	29700	29700	0
649	20250425	090800	8057350	29700	29700	29700	29700	0
650	20250425	090700	8057350	29700	29700	29700	29700	0
651	20250425	090600	8057350	29700	29700	29700	29700	117
652	20250425	090500	4582450	29700	29700	29700	29700	51
653	20250425	090400	3067750	29800	29800	29800	29800	0
654	20250425	090300	3067750	29800	29800	29800	29800	0
655	20250425	090200	3067750	29800	29800	29800	29800	0
656	20250425	090100	3067750	29800	29800	29800	29800	16
657	20250425	090000	2590950	29800	29800	29800	29600	87