KissMeData/236200/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203000	418564250	27550	27550	27550	27550	1423
3	20250415	202900	418564250	27550	27550	27550	27550	0
4	20250415	202800	418564250	27550	27550	27550	27550	0
5	20250415	202700	418564250	27550	27550	27550	27550	0
6	20250415	202600	418564250	27550	27550	27550	27550	0
7	20250415	202500	418564250	27550	27550	27550	27550	0
8	20250415	202400	418564250	27550	27550	27550	27550	0
9	20250415	202300	418564250	27550	27550	27550	27550	0
10	20250415	202200	418564250	27550	27550	27550	27550	0
11	20250415	202100	418564250	27550	27550	27550	27550	0
12	20250415	202000	418564250	27550	27550	27550	27550	0
13	20250415	201900	418564250	27550	27550	27550	27550	0
14	20250415	201800	418564250	27550	27550	27550	27550	0
15	20250415	201700	418564250	27550	27550	27550	27550	0
16	20250415	201600	418564250	27550	27550	27550	27550	0
17	20250415	201500	418564250	27550	27550	27550	27550	0
18	20250415	201400	418564250	27550	27550	27550	27550	0
19	20250415	201300	418564250	27550	27550	27550	27550	0
20	20250415	201200	418564250	27550	27550	27550	27550	0
21	20250415	201100	418564250	27550	27550	27550	27550	0
22	20250415	201000	418564250	27550	27550	27550	27550	0
23	20250415	200900	418564250	27550	27550	27550	27550	0
24	20250415	200800	418564250	27550	27550	27550	27550	0
25	20250415	200700	418564250	27550	27550	27550	27550	0
26	20250415	200600	418564250	27550	27550	27550	27550	0
27	20250415	200500	418564250	27550	27550	27550	27550	0
28	20250415	200400	418564250	27550	27550	27550	27550	0
29	20250415	200300	418564250	27550	27550	27550	27550	0
30	20250415	200200	418564250	27550	27550	27550	27550	0
31	20250415	200100	418564250	27550	27550	27550	27550	0
32	20250415	200000	418564250	27550	27550	27550	27550	1423
33	20250415	195900	418564250	27550	27550	27550	27550	0
34	20250415	195800	418564250	27550	27550	27550	27550	0
35	20250415	195700	418564250	27550	27550	27550	27550	0
36	20250415	195600	418564250	27550	27550	27550	27550	0
37	20250415	195500	418564250	27550	27550	27550	27550	0
38	20250415	195400	418564250	27550	27550	27550	27550	0
39	20250415	195300	418564250	27550	27550	27550	27550	0
40	20250415	195200	418564250	27550	27550	27550	27550	0
41	20250415	195100	418564250	27550	27550	27550	27550	0
42	20250415	195000	418564250	27550	27550	27550	27550	0
43	20250415	194900	418564250	27550	27550	27550	27550	0
44	20250415	194800	418564250	27550	27550	27550	27550	0
45	20250415	194700	418564250	27550	27550	27550	27550	0
46	20250415	194600	418564250	27550	27550	27550	27550	0
47	20250415	194500	418564250	27550	27550	27550	27550	0
48	20250415	194400	418564250	27550	27550	27550	27550	0
49	20250415	194300	418564250	27550	27550	27550	27550	0
50	20250415	194200	418564250	27550	27550	27550	27550	0
51	20250415	194100	418564250	27550	27550	27550	27550	0
52	20250415	194000	418564250	27550	27550	27550	27550	0
53	20250415	193900	418564250	27550	27550	27550	27550	0
54	20250415	193800	418564250	27550	27550	27550	27550	0
55	20250415	193700	418564250	27550	27550	27550	27550	0
56	20250415	193600	418564250	27550	27550	27550	27550	0
57	20250415	193500	418564250	27550	27550	27550	27550	0
58	20250415	193400	418564250	27550	27550	27550	27550	0
59	20250415	193300	418564250	27550	27550	27550	27550	0
60	20250415	193200	418564250	27550	27550	27550	27550	0
61	20250415	193100	418564250	27550	27550	27550	27550	0
62	20250415	193000	418564250	27550	27550	27550	27550	1423
63	20250415	192900	418564250	27550	27550	27550	27550	0
64	20250415	192800	418564250	27550	27550	27550	27550	0
65	20250415	192700	418564250	27550	27550	27550	27550	0
66	20250415	192600	418564250	27550	27550	27550	27550	0
67	20250415	192500	418564250	27550	27550	27550	27550	0
68	20250415	192400	418564250	27550	27550	27550	27550	0
69	20250415	192300	418564250	27550	27550	27550	27550	0
70	20250415	192200	418564250	27550	27550	27550	27550	0
71	20250415	192100	418564250	27550	27550	27550	27550	0
72	20250415	192000	418564250	27550	27550	27550	27550	0
73	20250415	191900	418564250	27550	27550	27550	27550	0
74	20250415	191800	418564250	27550	27550	27550	27550	0
75	20250415	191700	418564250	27550	27550	27550	27550	0
76	20250415	191600	418564250	27550	27550	27550	27550	0
77	20250415	191500	418564250	27550	27550	27550	27550	0
78	20250415	191400	418564250	27550	27550	27550	27550	0
79	20250415	191300	418564250	27550	27550	27550	27550	0
80	20250415	191200	418564250	27550	27550	27550	27550	0
81	20250415	191100	418564250	27550	27550	27550	27550	0
82	20250415	191000	418564250	27550	27550	27550	27550	0
83	20250415	190900	418564250	27550	27550	27550	27550	0
84	20250415	190800	418564250	27550	27550	27550	27550	0
85	20250415	190700	418564250	27550	27550	27550	27550	0
86	20250415	190600	418564250	27550	27550	27550	27550	0
87	20250415	190500	418564250	27550	27550	27550	27550	0
88	20250415	190400	418564250	27550	27550	27550	27550	0
89	20250415	190300	418564250	27550	27550	27550	27550	0
90	20250415	190200	418564250	27550	27550	27550	27550	0
91	20250415	190100	418564250	27550	27550	27550	27550	0
92	20250415	190000	418564250	27550	27550	27550	27550	1423
93	20250415	185900	418564250	27550	27550	27550	27550	0
94	20250415	185800	418564250	27550	27550	27550	27550	0
95	20250415	185700	418564250	27550	27550	27550	27550	0
96	20250415	185600	418564250	27550	27550	27550	27550	0
97	20250415	185500	418564250	27550	27550	27550	27550	0
98	20250415	185400	418564250	27550	27550	27550	27550	0
99	20250415	185300	418564250	27550	27550	27550	27550	0
100	20250415	185200	418564250	27550	27550	27550	27550	0
101	20250415	185100	418564250	27550	27550	27550	27550	0
102	20250415	185000	418564250	27550	27550	27550	27550	0
103	20250415	184900	418564250	27550	27550	27550	27550	0
104	20250415	184800	418564250	27550	27550	27550	27550	0
105	20250415	184700	418564250	27550	27550	27550	27550	0
106	20250415	184600	418564250	27550	27550	27550	27550	0
107	20250415	184500	418564250	27550	27550	27550	27550	0
108	20250415	184400	418564250	27550	27550	27550	27550	0
109	20250415	184300	418564250	27550	27550	27550	27550	0
110	20250415	184200	418564250	27550	27550	27550	27550	0
111	20250415	184100	418564250	27550	27550	27550	27550	0
112	20250415	184000	418564250	27550	27550	27550	27550	0
113	20250415	183900	418564250	27550	27550	27550	27550	0
114	20250415	183800	418564250	27550	27550	27550	27550	0
115	20250415	183700	418564250	27550	27550	27550	27550	0
116	20250415	183600	418564250	27550	27550	27550	27550	0
117	20250415	183500	418564250	27550	27550	27550	27550	0
118	20250415	183400	418564250	27550	27550	27550	27550	0
119	20250415	183300	418564250	27550	27550	27550	27550	0
120	20250415	183200	418564250	27550	27550	27550	27550	0
121	20250415	183100	418564250	27550	27550	27550	27550	0
122	20250415	183000	418564250	27550	27550	27550	27550	1423
123	20250415	182900	418564250	27550	27550	27550	27550	0
124	20250415	182800	418564250	27550	27550	27550	27550	0
125	20250415	182700	418564250	27550	27550	27550	27550	0
126	20250415	182600	418564250	27550	27550	27550	27550	0
127	20250415	182500	418564250	27550	27550	27550	27550	0
128	20250415	182400	418564250	27550	27550	27550	27550	0
129	20250415	182300	418564250	27550	27550	27550	27550	0
130	20250415	182200	418564250	27550	27550	27550	27550	0
131	20250415	182100	418564250	27550	27550	27550	27550	0
132	20250415	182000	418564250	27550	27550	27550	27550	0
133	20250415	181900	418564250	27550	27550	27550	27550	0
134	20250415	181800	418564250	27550	27550	27550	27550	0
135	20250415	181700	418564250	27550	27550	27550	27550	0
136	20250415	181600	418564250	27550	27550	27550	27550	0
137	20250415	181500	418564250	27550	27550	27550	27550	0
138	20250415	181400	418564250	27550	27550	27550	27550	0
139	20250415	181300	418564250	27550	27550	27550	27550	0
140	20250415	181200	418564250	27550	27550	27550	27550	0
141	20250415	181100	418564250	27550	27550	27550	27550	0
142	20250415	181000	418564250	27550	27550	27550	27550	0
143	20250415	180900	418564250	27550	27550	27550	27550	0
144	20250415	180800	418564250	27550	27550	27550	27550	0
145	20250415	180700	418564250	27550	27550	27550	27550	0
146	20250415	180600	418564250	27550	27550	27550	27550	0
147	20250415	180500	418564250	27550	27550	27550	27550	0
148	20250415	180400	418564250	27550	27550	27550	27550	0
149	20250415	180300	418564250	27550	27550	27550	27550	0
150	20250415	180200	418564250	27550	27550	27550	27550	0
151	20250415	180100	418564250	27550	27550	27550	27550	0
152	20250415	180000	418564250	27550	27550	27550	27550	1423
153	20250415	175900	418564250	27550	27550	27550	27550	0
154	20250415	175800	418564250	27550	27550	27550	27550	0
155	20250415	175700	418564250	27550	27550	27550	27550	0
156	20250415	175600	418564250	27550	27550	27550	27550	0
157	20250415	175500	418564250	27550	27550	27550	27550	0
158	20250415	175400	418564250	27550	27550	27550	27550	0
159	20250415	175300	418564250	27550	27550	27550	27550	0
160	20250415	175200	418564250	27550	27550	27550	27550	0
161	20250415	175100	418564250	27550	27550	27550	27550	0
162	20250415	175000	418564250	27550	27550	27550	27550	0
163	20250415	174900	418564250	27550	27550	27550	27550	0
164	20250415	174800	418564250	27550	27550	27550	27550	0
165	20250415	174700	418564250	27550	27550	27550	27550	0
166	20250415	174600	418564250	27550	27550	27550	27550	0
167	20250415	174500	418564250	27550	27550	27550	27550	0
168	20250415	174400	418564250	27550	27550	27550	27550	0
169	20250415	174300	418564250	27550	27550	27550	27550	0
170	20250415	174200	418564250	27550	27550	27550	27550	0
171	20250415	174100	418564250	27550	27550	27550	27550	0
172	20250415	174000	418564250	27550	27550	27550	27550	0
173	20250415	173900	418564250	27550	27550	27550	27550	0
174	20250415	173800	418564250	27550	27550	27550	27550	0
175	20250415	173700	418564250	27550	27550	27550	27550	0
176	20250415	173600	418564250	27550	27550	27550	27550	0
177	20250415	173500	418564250	27550	27550	27550	27550	0
178	20250415	173400	418564250	27550	27550	27550	27550	0
179	20250415	173300	418564250	27550	27550	27550	27550	0
180	20250415	173200	418564250	27550	27550	27550	27550	0
181	20250415	173100	418564250	27550	27550	27550	27550	0
182	20250415	173000	418564250	27550	27550	27550	27550	1423
183	20250415	172900	418564250	27550	27550	27550	27550	0
184	20250415	172800	418564250	27550	27550	27550	27550	0
185	20250415	172700	418564250	27550	27550	27550	27550	0
186	20250415	172600	418564250	27550	27550	27550	27550	0
187	20250415	172500	418564250	27550	27550	27550	27550	0
188	20250415	172400	418564250	27550	27550	27550	27550	0
189	20250415	172300	418564250	27550	27550	27550	27550	0
190	20250415	172200	418564250	27550	27550	27550	27550	0
191	20250415	172100	418564250	27550	27550	27550	27550	0
192	20250415	172000	418564250	27550	27550	27550	27550	0
193	20250415	171900	418564250	27550	27550	27550	27550	0
194	20250415	171800	418564250	27550	27550	27550	27550	0
195	20250415	171700	418564250	27550	27550	27550	27550	0
196	20250415	171600	418564250	27550	27550	27550	27550	0
197	20250415	171500	418564250	27550	27550	27550	27550	0
198	20250415	171400	418564250	27550	27550	27550	27550	0
199	20250415	171300	418564250	27550	27550	27550	27550	0
200	20250415	171200	418564250	27550	27550	27550	27550	0
201	20250415	171100	418564250	27550	27550	27550	27550	0
202	20250415	171000	418564250	27550	27550	27550	27550	0
203	20250415	170900	418564250	27550	27550	27550	27550	0
204	20250415	170800	418564250	27550	27550	27550	27550	0
205	20250415	170700	418564250	27550	27550	27550	27550	0
206	20250415	170600	418564250	27550	27550	27550	27550	0
207	20250415	170500	418564250	27550	27550	27550	27550	0
208	20250415	170400	418564250	27550	27550	27550	27550	0
209	20250415	170300	418564250	27550	27550	27550	27550	0
210	20250415	170200	418564250	27550	27550	27550	27550	0
211	20250415	170100	418564250	27550	27550	27550	27550	0
212	20250415	170000	418564250	27550	27550	27550	27550	1423
213	20250415	165900	418564250	27550	27550	27550	27550	0
214	20250415	165800	418564250	27550	27550	27550	27550	0
215	20250415	165700	418564250	27550	27550	27550	27550	0
216	20250415	165600	418564250	27550	27550	27550	27550	0
217	20250415	165500	418564250	27550	27550	27550	27550	0
218	20250415	165400	418564250	27550	27550	27550	27550	0
219	20250415	165300	418564250	27550	27550	27550	27550	0
220	20250415	165200	418564250	27550	27550	27550	27550	0
221	20250415	165100	418564250	27550	27550	27550	27550	0
222	20250415	165000	418564250	27550	27550	27550	27550	0
223	20250415	164900	418564250	27550	27550	27550	27550	0
224	20250415	164800	418564250	27550	27550	27550	27550	0
225	20250415	164700	418564250	27550	27550	27550	27550	0
226	20250415	164600	418564250	27550	27550	27550	27550	0
227	20250415	164500	418564250	27550	27550	27550	27550	0
228	20250415	164400	418564250	27550	27550	27550	27550	0
229	20250415	164300	418564250	27550	27550	27550	27550	0
230	20250415	164200	418564250	27550	27550	27550	27550	0
231	20250415	164100	418564250	27550	27550	27550	27550	0
232	20250415	164000	418564250	27550	27550	27550	27550	0
233	20250415	163900	418564250	27550	27550	27550	27550	0
234	20250415	163800	418564250	27550	27550	27550	27550	0
235	20250415	163700	418564250	27550	27550	27550	27550	0
236	20250415	163600	418564250	27550	27550	27550	27550	0
237	20250415	163500	418564250	27550	27550	27550	27550	0
238	20250415	163400	418564250	27550	27550	27550	27550	0
239	20250415	163300	418564250	27550	27550	27550	27550	0
240	20250415	163200	418564250	27550	27550	27550	27550	0
241	20250415	163100	418564250	27550	27550	27550	27550	0
242	20250415	163000	418564250	27550	27550	27550	27550	1423
243	20250415	162900	418564250	27550	27550	27550	27550	0
244	20250415	162800	418564250	27550	27550	27550	27550	0
245	20250415	162700	418564250	27550	27550	27550	27550	0
246	20250415	162600	418564250	27550	27550	27550	27550	0
247	20250415	162500	418564250	27550	27550	27550	27550	0
248	20250415	162400	418564250	27550	27550	27550	27550	0
249	20250415	162300	418564250	27550	27550	27550	27550	0
250	20250415	162200	418564250	27550	27550	27550	27550	0
251	20250415	162100	418564250	27550	27550	27550	27550	0
252	20250415	162000	418564250	27550	27550	27550	27550	0
253	20250415	161900	418564250	27550	27550	27550	27550	0
254	20250415	161800	418564250	27550	27550	27550	27550	0
255	20250415	161700	418564250	27550	27550	27550	27550	0
256	20250415	161600	418564250	27550	27550	27550	27550	0
257	20250415	161500	418564250	27550	27550	27550	27550	0
258	20250415	161400	418564250	27550	27550	27550	27550	0
259	20250415	161300	418564250	27550	27550	27550	27550	0
260	20250415	161200	418564250	27550	27550	27550	27550	0
261	20250415	161100	418564250	27550	27550	27550	27550	0
262	20250415	161000	418564250	27550	27550	27550	27550	0
263	20250415	160900	418564250	27550	27550	27550	27550	0
264	20250415	160800	418564250	27550	27550	27550	27550	0
265	20250415	160700	418564250	27550	27550	27550	27550	0
266	20250415	160600	418564250	27550	27550	27550	27550	0
267	20250415	160500	418564250	27550	27550	27550	27550	0
268	20250415	160400	418564250	27550	27550	27550	27550	0
269	20250415	160300	418564250	27550	27550	27550	27550	0
270	20250415	160200	418564250	27550	27550	27550	27550	0
271	20250415	160100	418564250	27550	27550	27550	27550	0
272	20250415	160000	418564250	27550	27550	27550	27550	1423
273	20250415	155900	418564250	27550	27550	27550	27550	0
274	20250415	155800	418564250	27550	27550	27550	27550	0
275	20250415	155700	418564250	27550	27550	27550	27550	0
276	20250415	155600	418564250	27550	27550	27550	27550	0
277	20250415	155500	418564250	27550	27550	27550	27550	0
278	20250415	155400	418564250	27550	27550	27550	27550	0
279	20250415	155300	418564250	27550	27550	27550	27550	0
280	20250415	155200	418564250	27550	27550	27550	27550	0
281	20250415	155100	418564250	27550	27550	27550	27550	0
282	20250415	155000	418564250	27550	27550	27550	27550	0
283	20250415	154900	418564250	27550	27550	27550	27550	0
284	20250415	154800	418564250	27550	27550	27550	27550	0
285	20250415	154700	418564250	27550	27550	27550	27550	0
286	20250415	154600	418564250	27550	27550	27550	27550	0
287	20250415	154500	418564250	27550	27550	27550	27550	0
288	20250415	154400	418564250	27550	27550	27550	27550	0
289	20250415	154300	418564250	27550	27550	27550	27550	0
290	20250415	154200	418564250	27550	27550	27550	27550	0
291	20250415	154100	418564250	27550	27550	27550	27550	0
292	20250415	154000	418564250	27550	27550	27550	27550	0
293	20250415	153900	418564250	27550	27550	27550	27550	0
294	20250415	153800	418564250	27550	27550	27550	27550	0
295	20250415	153700	418564250	27550	27550	27550	27550	0
296	20250415	153600	418564250	27550	27550	27550	27550	0
297	20250415	153500	418564250	27550	27550	27550	27550	0
298	20250415	153400	418564250	27550	27550	27550	27550	0
299	20250415	153300	418564250	27550	27550	27550	27550	0
300	20250415	153200	418564250	27550	27550	27550	27550	0
301	20250415	153100	418564250	27550	27550	27550	27550	0
302	20250415	153000	418564250	27550	27550	27550	27550	2846
303	20250415	152900	379360600	27550	27550	27550	27550	0
304	20250415	152800	379360600	27550	27550	27550	27550	0
305	20250415	152700	379360600	27550	27550	27550	27550	0
306	20250415	152600	379360600	27550	27550	27550	27550	0
307	20250415	152500	379360600	27550	27550	27550	27550	0
308	20250415	152400	379360600	27550	27550	27550	27550	0
309	20250415	152300	379360600	27550	27550	27550	27550	0
310	20250415	152200	379360600	27550	27550	27550	27550	0
311	20250415	152100	379360600	27550	27550	27550	27550	0
312	20250415	152000	379360600	27550	27550	27550	27550	0
313	20250415	151900	379360600	27550	27550	27550	27550	106
314	20250415	151800	376440300	27550	27550	27550	27550	0
315	20250415	151700	376440300	27550	27550	27550	27550	25
316	20250415	151600	375751550	27550	27550	27550	27550	7
317	20250415	151500	375558700	27550	27450	27600	27450	28
318	20250415	151400	374787350	27600	27550	27600	27550	29
319	20250415	151300	373987000	27450	27450	27450	27450	32
320	20250415	151200	373108600	27450	27450	27450	27450	3
321	20250415	151100	373026250	27500	27500	27500	27500	0
322	20250415	151000	373026250	27500	27500	27550	27500	19
323	20250415	150900	372503600	27500	27500	27500	27500	0
324	20250415	150800	372503600	27500	27500	27550	27500	16
325	20250415	150700	372063350	27500	27500	27500	27500	48
326	20250415	150600	370743350	27550	27550	27550	27550	27
327	20250415	150500	369999500	27550	27550	27550	27550	0
328	20250415	150400	369999500	27550	27550	27550	27550	5
329	20250415	150300	369861750	27550	27550	27550	27550	0
330	20250415	150200	369861750	27550	27550	27550	27550	29
331	20250415	150100	369062800	27550	27550	27550	27550	0
332	20250415	150000	369062800	27550	27550	27550	27550	5
333	20250415	145900	368925050	27600	27600	27600	27600	0
334	20250415	145800	368925050	27600	27550	27600	27550	21
335	20250415	145700	368346050	27550	27550	27550	27550	0
336	20250415	145600	368346050	27550	27550	27550	27550	0
337	20250415	145500	368346050	27550	27550	27550	27550	7
338	20250415	145400	368153200	27600	27600	27600	27600	17
339	20250415	145300	367684000	27500	27550	27600	27500	222
340	20250415	145200	361574300	27600	27600	27600	27600	0
341	20250415	145100	361574300	27600	27600	27600	27600	18
342	20250415	145000	361077500	27600	27550	27600	27550	340
343	20250415	144900	351705900	27600	27600	27600	27600	0
344	20250415	144800	351705900	27600	27600	27600	27600	0
345	20250415	144700	351705900	27600	27600	27600	27600	0
346	20250415	144600	351705900	27600	27600	27600	27600	0
347	20250415	144500	351705900	27600	27600	27600	27600	5
348	20250415	144400	351567900	27600	27550	27600	27550	94
349	20250415	144300	348977500	27650	27650	27650	27650	0
350	20250415	144200	348977500	27650	27650	27650	27650	0
351	20250415	144100	348977500	27650	27650	27650	27650	0
352	20250415	144000	348977500	27650	27550	27650	27550	19
353	20250415	143900	348452250	27600	27600	27600	27600	0
354	20250415	143800	348452250	27600	27600	27600	27600	0
355	20250415	143700	348452250	27600	27600	27600	27600	6
356	20250415	143600	348286650	27650	27650	27650	27650	0
357	20250415	143500	348286650	27650	27550	27650	27550	28
358	20250415	143400	347512950	27650	27650	27650	27650	0
359	20250415	143300	347512950	27650	27650	27650	27650	0
360	20250415	143200	347512950	27650	27650	27650	27650	0
361	20250415	143100	347512950	27650	27650	27650	27650	0
362	20250415	143000	347512950	27650	27650	27650	27650	0
363	20250415	142900	347512950	27650	27650	27650	27650	0
364	20250415	142800	347512950	27650	27650	27650	27650	0
365	20250415	142700	347512950	27650	27650	27650	27650	0
366	20250415	142600	347512950	27650	27650	27650	27650	0
367	20250415	142500	347512950	27650	27600	27650	27550	90
368	20250415	142400	345028750	27650	27650	27650	27650	0
369	20250415	142300	345028750	27650	27650	27650	27650	0
370	20250415	142200	345028750	27650	27650	27650	27650	0
371	20250415	142100	345028750	27650	27500	27650	27500	33
372	20250415	142000	344119300	27600	27600	27600	27600	46
373	20250415	141900	342849700	27650	27650	27650	27650	0
374	20250415	141800	342849700	27650	27650	27650	27650	0
375	20250415	141700	342849700	27650	27650	27650	27650	0
376	20250415	141600	342849700	27650	27650	27650	27650	0
377	20250415	141500	342849700	27650	27650	27650	27650	0
378	20250415	141400	342849700	27650	27650	27650	27650	0
379	20250415	141300	342849700	27650	27650	27650	27650	0
380	20250415	141200	342849700	27650	27650	27650	27650	0
381	20250415	141100	342849700	27650	27650	27650	27650	4
382	20250415	141000	342739100	27650	27650	27650	27650	0
383	20250415	140900	342739100	27650	27650	27650	27650	0
384	20250415	140800	342739100	27650	27650	27650	27650	0
385	20250415	140700	342739100	27650	27600	27650	27600	655
386	20250415	140600	324653400	27600	27600	27600	27600	0
387	20250415	140500	324653400	27600	27600	27600	27600	0
388	20250415	140400	324653400	27600	27600	27600	27600	0
389	20250415	140300	324653400	27600	27500	27600	27500	122
390	20250415	140200	321296200	27550	27550	27550	27550	59
391	20250415	140100	319670750	27600	27600	27600	27600	0
392	20250415	140000	319670750	27600	27600	27600	27600	0
393	20250415	135900	319670750	27600	27600	27600	27600	0
394	20250415	135800	319670750	27600	27600	27600	27600	0
395	20250415	135700	319670750	27600	27600	27600	27600	0
396	20250415	135600	319670750	27600	27600	27600	27600	0
397	20250415	135500	319670750	27600	27600	27600	27600	5
398	20250415	135400	319532750	27600	27600	27600	27600	0
399	20250415	135300	319532750	27600	27600	27600	27600	0
400	20250415	135200	319532750	27600	27600	27600	27600	128
401	20250415	135100	315999950	27700	27700	27700	27700	0
402	20250415	135000	315999950	27700	27700	27700	27700	0
403	20250415	134900	315999950	27700	27600	27700	27600	329
404	20250415	134800	306914150	27700	27700	27700	27700	0
405	20250415	134700	306914150	27700	27700	27700	27700	0
406	20250415	134600	306914150	27700	27700	27700	27700	0
407	20250415	134500	306914150	27700	27700	27700	27700	2
408	20250415	134400	306858750	27700	27700	27700	27700	12
409	20250415	134300	306526350	27700	27700	27700	27700	0
410	20250415	134200	306526350	27700	27700	27700	27700	14
411	20250415	134100	306138550	27700	27700	27700	27700	0
412	20250415	134000	306138550	27700	27700	27700	27700	25
413	20250415	133900	305446050	27700	27700	27700	27700	0
414	20250415	133800	305446050	27700	27700	27700	27700	15
415	20250415	133700	305030550	27700	27700	27700	27700	0
416	20250415	133600	305030550	27700	27700	27700	27700	13
417	20250415	133500	304670450	27700	27700	27700	27700	66
418	20250415	133400	302842250	27700	27700	27700	27700	12
419	20250415	133300	302509850	27700	27650	27700	27650	12
420	20250415	133200	302177500	27650	27650	27650	27650	21
421	20250415	133100	301596850	27650	27650	27650	27650	39
422	20250415	133000	300518500	27650	27650	27650	27650	39
423	20250415	132900	299440150	27700	27700	27700	27700	0
424	20250415	132800	299440150	27700	27700	27700	27700	6
425	20250415	132700	299273950	27700	27700	27700	27700	0
426	20250415	132600	299273950	27700	27700	27700	27700	0
427	20250415	132500	299273950	27700	27600	27700	27600	94
428	20250415	132400	296678150	27700	27700	27700	27700	0
429	20250415	132300	296678150	27700	27700	27700	27700	0
430	20250415	132200	296678150	27700	27650	27700	27650	36
431	20250415	132100	295682200	27700	27650	27700	27650	159
432	20250415	132000	291283550	27700	27700	27700	27700	8
433	20250415	131900	291061950	27700	27700	27700	27700	10
434	20250415	131800	290784950	27700	27700	27700	27700	12
435	20250415	131700	290452550	27700	27700	27700	27700	15
436	20250415	131600	290037050	27700	27700	27700	27700	241
437	20250415	131500	283361350	27700	27650	27700	27650	11
438	20250415	131400	283057000	27650	27600	27650	27600	15
439	20250415	131300	282642300	27550	27550	27550	27550	0
440	20250415	131200	282642300	27550	27550	27550	27550	0
441	20250415	131100	282642300	27550	27550	27550	27550	0
442	20250415	131000	282642300	27550	27550	27550	27550	0
443	20250415	130900	282642300	27550	27550	27550	27550	0
444	20250415	130800	282642300	27550	27550	27550	27550	2
445	20250415	130700	282587200	27600	27600	27600	27600	0
446	20250415	130600	282587200	27600	27600	27600	27600	0
447	20250415	130500	282587200	27600	27600	27600	27600	4
448	20250415	130400	282476800	27600	27650	27650	27600	385
449	20250415	130300	271845250	27650	27650	27650	27650	10
450	20250415	130200	271568750	27650	27650	27650	27650	9
451	20250415	130100	271319900	27650	27650	27650	27650	12
452	20250415	130000	270988100	27650	27650	27650	27650	1
453	20250415	125900	270960450	27650	27650	27650	27650	0
454	20250415	125800	270960450	27650	27650	27650	27650	0
455	20250415	125700	270960450	27650	27650	27650	27650	0
456	20250415	125600	270960450	27650	27650	27650	27650	0
457	20250415	125500	270960450	27650	27650	27650	27650	0
458	20250415	125400	270960450	27650	27650	27650	27650	39
459	20250415	125300	269882100	27650	27600	27650	27600	47
460	20250415	125200	268584050	27600	27600	27600	27600	0
461	20250415	125100	268584050	27600	27600	27600	27600	0
462	20250415	125000	268584050	27600	27600	27600	27600	0
463	20250415	124900	268584050	27600	27600	27600	27600	29
464	20250415	124800	267783650	27600	27600	27600	27600	30
465	20250415	124700	266955650	27600	27600	27600	27600	20
466	20250415	124600	266403650	27650	27650	27650	27650	16
467	20250415	124500	265961250	27650	27650	27650	27650	0
468	20250415	124400	265961250	27650	27600	27650	27600	30
469	20250415	124300	265131800	27600	27600	27600	27600	5
470	20250415	124200	264993800	27600	27600	27600	27600	95
471	20250415	124100	262371800	27600	27600	27600	27600	1
472	20250415	124000	262344200	27650	27650	27650	27650	0
473	20250415	123900	262344200	27650	27650	27650	27650	0
474	20250415	123800	262344200	27650	27650	27650	27650	0
475	20250415	123700	262344200	27650	27650	27650	27650	0
476	20250415	123600	262344200	27650	27650	27650	27650	21
477	20250415	123500	261763550	27650	27650	27650	27650	143
478	20250415	123400	257809600	27700	27650	27700	27650	560
479	20250415	123300	242324700	27700	27700	27700	27700	16
480	20250415	123200	241881500	27650	27550	27650	27550	430
481	20250415	123100	230005300	27600	27600	27600	27600	0
482	20250415	123000	230005300	27600	27600	27600	27600	0
483	20250415	122900	230005300	27600	27600	27600	27600	0
484	20250415	122800	230005300	27600	27600	27600	27600	0
485	20250415	122700	230005300	27600	27600	27600	27600	0
486	20250415	122600	230005300	27600	27600	27600	27600	0
487	20250415	122500	230005300	27600	27500	27600	27500	337
488	20250415	122400	220734100	27500	27500	27500	27500	0
489	20250415	122300	220734100	27500	27500	27500	27500	0
490	20250415	122200	220734100	27500	27500	27500	27500	0
491	20250415	122100	220734100	27500	27500	27500	27500	0
492	20250415	122000	220734100	27500	27500	27500	27500	19
493	20250415	121900	220211600	27500	27550	27550	27500	160
494	20250415	121800	215810900	27600	27600	27600	27600	0
495	20250415	121700	215810900	27600	27600	27600	27600	6
496	20250415	121600	215645300	27650	27650	27650	27650	0
497	20250415	121500	215645300	27650	27650	27650	27650	0
498	20250415	121400	215645300	27650	27650	27650	27650	0
499	20250415	121300	215645300	27650	27650	27650	27650	0
500	20250415	121200	215645300	27650	27650	27650	27650	0
501	20250415	121100	215645300	27650	27650	27650	27650	0
502	20250415	121000	215645300	27650	27650	27650	27650	0
503	20250415	120900	215645300	27650	27650	27650	27650	0
504	20250415	120800	215645300	27650	27650	27650	27650	0
505	20250415	120700	215645300	27650	27650	27650	27650	0
506	20250415	120600	215645300	27650	27650	27650	27650	0
507	20250415	120500	215645300	27650	27650	27650	27650	0
508	20250415	120400	215645300	27650	27650	27650	27650	0
509	20250415	120300	215645300	27650	27650	27650	27650	0
510	20250415	120200	215645300	27650	27650	27650	27650	0
511	20250415	120100	215645300	27650	27650	27650	27650	0
512	20250415	120000	215645300	27650	27550	27650	27550	71
513	20250415	115900	213687550	27600	27600	27600	27600	0
514	20250415	115800	213687550	27600	27600	27600	27600	0
515	20250415	115700	213687550	27600	27600	27600	27600	0
516	20250415	115600	213687550	27600	27600	27600	27600	0
517	20250415	115500	213687550	27600	27600	27600	27600	0
518	20250415	115400	213687550	27600	27600	27600	27600	28
519	20250415	115300	212914750	27550	27550	27550	27550	40
520	20250415	115200	211812750	27550	27550	27550	27550	0
521	20250415	115100	211812750	27550	27550	27550	27550	13
522	20250415	115000	211454600	27600	27600	27600	27600	10
523	20250415	114900	211178600	27600	27600	27600	27600	0
524	20250415	114800	211178600	27600	27600	27600	27600	9
525	20250415	114700	210930200	27600	27600	27600	27600	9
526	20250415	114600	210681800	27600	27600	27600	27600	0
527	20250415	114500	210681800	27600	27600	27600	27600	12
528	20250415	114400	210350600	27600	27600	27600	27600	10
529	20250415	114300	210074600	27600	27600	27600	27600	0
530	20250415	114200	210074600	27600	27600	27600	27600	4
531	20250415	114100	209964200	27550	27550	27550	27550	37
532	20250415	114000	208944850	27550	27550	27550	27550	2
533	20250415	113900	208889750	27550	27550	27550	27550	63
534	20250415	113800	207154100	27600	27600	27600	27600	10
535	20250415	113700	206878100	27600	27650	27650	27600	58
536	20250415	113600	205276300	27650	27650	27650	27650	30
537	20250415	113500	204446800	27600	27600	27600	27600	37
538	20250415	113400	203425600	27600	27600	27600	27600	3
539	20250415	113300	203342800	27600	27600	27600	27600	0
540	20250415	113200	203342800	27600	27600	27600	27600	0
541	20250415	113100	203342800	27600	27600	27600	27600	0
542	20250415	113000	203342800	27600	27600	27600	27600	49
543	20250415	112900	201990400	27600	27600	27600	27600	5
544	20250415	112800	201852400	27600	27650	27650	27600	38
545	20250415	112700	200803300	27650	27650	27650	27600	7
546	20250415	112600	200609800	27650	27650	27650	27600	10
547	20250415	112500	200333350	27650	27650	27650	27650	21
548	20250415	112400	199752700	27650	27600	27650	27600	802
549	20250415	112300	177616600	27500	27550	27600	27500	482
550	20250415	112200	164336050	27600	27550	27600	27550	257
551	20250415	112100	157252000	27550	27550	27550	27550	0
552	20250415	112000	157252000	27550	27450	27550	27450	61
553	20250415	111900	155576650	27650	27650	27650	27650	0
554	20250415	111800	155576650	27650	27650	27650	27650	21
555	20250415	111700	154996000	27650	27500	27650	27500	567
556	20250415	111600	139371500	27550	27350	27550	27350	38
557	20250415	111500	138331000	27500	27500	27500	27500	0
558	20250415	111400	138331000	27500	27500	27500	27500	0
559	20250415	111300	138331000	27500	27500	27500	27500	2
560	20250415	111200	138276000	27350	27350	27350	27350	0
561	20250415	111100	138276000	27350	27350	27350	27350	0
562	20250415	111000	138276000	27350	27350	27350	27350	0
563	20250415	110900	138276000	27350	27350	27350	27350	0
564	20250415	110800	138276000	27350	27350	27350	27350	0
565	20250415	110700	138276000	27350	27350	27350	27350	0
566	20250415	110600	138276000	27350	27350	27350	27350	0
567	20250415	110500	138276000	27350	27350	27350	27350	0
568	20250415	110400	138276000	27350	27350	27350	27350	0
569	20250415	110300	138276000	27350	27350	27350	27350	0
570	20250415	110200	138276000	27350	27350	27350	27350	0
571	20250415	110100	138276000	27350	27350	27350	27350	0
572	20250415	110000	138276000	27350	27350	27350	27350	1
573	20250415	105900	138248650	27550	27550	27550	27550	0
574	20250415	105800	138248650	27550	27550	27550	27550	0
575	20250415	105700	138248650	27550	27550	27550	27550	6
576	20250415	105600	138083350	27300	27550	27550	27300	37
577	20250415	105500	137067950	27400	27600	27600	27350	124
578	20250415	105400	133665450	27500	27350	27550	27350	412
579	20250415	105300	122363700	27500	27500	27500	27500	0
580	20250415	105200	122363700	27500	27500	27500	27500	0
581	20250415	105100	122363700	27500	27500	27500	27500	0
582	20250415	105000	122363700	27500	27500	27500	27500	0
583	20250415	104900	122363700	27500	27500	27500	27500	0
584	20250415	104800	122363700	27500	27500	27500	27500	0
585	20250415	104700	122363700	27500	27450	27500	27450	12
586	20250415	104600	122033800	27350	27350	27350	27350	0
587	20250415	104500	122033800	27350	27350	27350	27350	0
588	20250415	104400	122033800	27350	27350	27350	27350	0
589	20250415	104300	122033800	27350	27400	27400	27350	12
590	20250415	104200	121705050	27300	27300	27300	27300	0
591	20250415	104100	121705050	27300	27300	27300	27300	0
592	20250415	104000	121705050	27300	27300	27300	27300	1
593	20250415	103900	121677750	27300	27300	27400	27300	345
594	20250415	103800	112248750	27100	27100	27100	27100	0
595	20250415	103700	112248750	27100	27100	27100	27100	0
596	20250415	103600	112248750	27100	27100	27100	27100	0
597	20250415	103500	112248750	27100	27100	27100	27100	0
598	20250415	103400	112248750	27100	27100	27100	27100	0
599	20250415	103300	112248750	27100	27100	27100	27100	0
600	20250415	103200	112248750	27100	27150	27150	27100	252
601	20250415	103100	105417450	27150	27150	27150	27150	0
602	20250415	103000	105417450	27150	27150	27150	27150	0
603	20250415	102900	105417450	27150	27150	27150	27150	0
604	20250415	102800	105417450	27150	27150	27150	27150	0
605	20250415	102700	105417450	27150	27150	27150	27150	0
606	20250415	102600	105417450	27150	27150	27150	27150	0
607	20250415	102500	105417450	27150	27150	27150	27150	0
608	20250415	102400	105417450	27150	27150	27150	27150	0
609	20250415	102300	105417450	27150	27200	27200	27150	600
610	20250415	102200	89124150	27200	27200	27200	27200	0
611	20250415	102100	89124150	27200	27200	27200	27200	206
612	20250415	102000	83520950	27200	27200	27200	27200	0
613	20250415	101900	83520950	27200	27200	27200	27200	0
614	20250415	101800	83520950	27200	27250	27250	27200	185
615	20250415	101700	78487700	27300	27300	27300	27300	9
616	20250415	101600	78242000	27300	27200	27300	27200	3
617	20250415	101500	78160300	27300	27300	27300	27300	0
618	20250415	101400	78160300	27300	27300	27300	27300	1
619	20250415	101300	78133000	27200	27200	27200	27200	0
620	20250415	101200	78133000	27200	27200	27200	27200	4
621	20250415	101100	78024200	27300	27300	27300	27300	0
622	20250415	101000	78024200	27300	27300	27300	27300	11
623	20250415	100900	77723900	27300	27300	27300	27300	0
624	20250415	100800	77723900	27300	27300	27300	27300	11
625	20250415	100700	77423600	27300	27300	27300	27300	5
626	20250415	100600	77287100	27300	27300	27300	27300	0
627	20250415	100500	77287100	27300	27300	27300	27300	0
628	20250415	100400	77287100	27300	27300	27300	27300	0
629	20250415	100300	77287100	27300	27300	27300	27300	1
630	20250415	100200	77259800	27250	27250	27250	27250	0
631	20250415	100100	77259800	27250	27250	27250	27250	0
632	20250415	100000	77259800	27250	27250	27250	27250	100
633	20250415	095900	74534800	27250	27300	27300	27250	63
634	20250415	095800	72818000	27300	27300	27300	27300	0
635	20250415	095700	72818000	27300	27300	27300	27300	3
636	20250415	095600	72736100	27300	27300	27300	27300	0
637	20250415	095500	72736100	27300	27300	27300	27300	7
638	20250415	095400	72545000	27300	27300	27300	27300	80
639	20250415	095300	70361000	27250	27250	27250	27250	0
640	20250415	095200	70361000	27250	27250	27250	27250	1
641	20250415	095100	70333750	27350	27350	27350	27350	0
642	20250415	095000	70333750	27350	27350	27350	27350	0
643	20250415	094900	70333750	27350	27350	27350	27350	0
644	20250415	094800	70333750	27350	27350	27350	27350	0
645	20250415	094700	70333750	27350	27350	27350	27350	0
646	20250415	094600	70333750	27350	27350	27350	27350	1
647	20250415	094500	70306400	27350	27350	27350	27350	1
648	20250415	094400	70279050	27350	27300	27350	27300	5
649	20250415	094300	70142400	27300	27300	27300	27300	2
650	20250415	094200	70087800	27300	27300	27300	27300	0
651	20250415	094100	70087800	27300	27300	27300	27300	0
652	20250415	094000	70087800	27300	27300	27300	27300	2
653	20250415	093900	70033200	27300	27300	27300	27300	49
654	20250415	093800	68695500	27300	27300	27300	27300	0
655	20250415	093700	68695500	27300	27300	27300	27300	1
656	20250415	093600	68668200	27200	27250	27250	27200	105
657	20250415	093500	65811700	27250	27250	27250	27250	16
658	20250415	093400	65375700	27350	27350	27350	27350	0
659	20250415	093300	65375700	27350	27350	27350	27350	0
660	20250415	093200	65375700	27350	27350	27350	27350	0
661	20250415	093100	65375700	27350	27350	27350	27350	0
662	20250415	093000	65375700	27350	27350	27350	27350	1
663	20250415	092900	65348350	27300	27300	27300	27300	0
664	20250415	092800	65348350	27300	27300	27300	27300	90
665	20250415	092700	62891350	27300	27300	27300	27300	0
666	20250415	092600	62891350	27300	27300	27300	27300	29
667	20250415	092500	62099650	27300	27300	27300	27300	49
668	20250415	092400	60761950	27300	27300	27300	27300	0
669	20250415	092300	60761950	27300	27300	27300	27300	0
670	20250415	092200	60761950	27300	27300	27300	27300	1
671	20250415	092100	60734650	27050	27200	27200	27050	204
672	20250415	092000	55209800	27200	27200	27200	27200	4
673	20250415	091900	55101000	27300	27250	27300	27250	68
674	20250415	091800	53247500	27200	27200	27200	27200	43
675	20250415	091700	52077900	27200	27200	27200	27200	0
676	20250415	091600	52077900	27200	27200	27200	27200	0
677	20250415	091500	52077900	27200	27200	27200	27200	0
678	20250415	091400	52077900	27200	27200	27200	27200	57
679	20250415	091300	50527500	27250	27250	27250	27250	37
680	20250415	091200	49519250	27250	27150	27250	27150	750
681	20250415	091100	29101500	27000	27050	27050	27000	320
682	20250415	091000	20455650	27050	27050	27050	27050	0
683	20250415	090900	20455650	27050	27150	27150	27050	454
684	20250415	090800	8155800	27200	27200	27200	27200	0
685	20250415	090700	8155800	27200	27200	27200	27200	0
686	20250415	090600	8155800	27200	27200	27200	27200	0
687	20250415	090500	8155800	27200	27200	27200	27200	83
688	20250415	090400	5898200	27350	27200	27350	27200	54
689	20250415	090300	4428800	27300	27300	27300	27300	0
690	20250415	090200	4428800	27300	27300	27300	27300	0
691	20250415	090100	4428800	27300	27300	27300	27300	0
692	20250415	090000	4428800	27300	27350	27350	27300	162