KissMeData/360070/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	210200	397024250	25750	25750	25750	25750	442
3	20250414	210100	397024250	25750	25750	25750	25750	0
4	20250414	210000	397024250	25750	25750	25750	25750	0
5	20250414	205900	397024250	25750	25750	25750	25750	0
6	20250414	205800	397024250	25750	25750	25750	25750	0
7	20250414	205700	397024250	25750	25750	25750	25750	0
8	20250414	205600	397024250	25750	25750	25750	25750	0
9	20250414	205500	397024250	25750	25750	25750	25750	0
10	20250414	205400	397024250	25750	25750	25750	25750	0
11	20250414	205300	397024250	25750	25750	25750	25750	0
12	20250414	205200	397024250	25750	25750	25750	25750	0
13	20250414	205100	397024250	25750	25750	25750	25750	0
14	20250414	205000	397024250	25750	25750	25750	25750	0
15	20250414	204900	397024250	25750	25750	25750	25750	0
16	20250414	204800	397024250	25750	25750	25750	25750	0
17	20250414	204700	397024250	25750	25750	25750	25750	0
18	20250414	204600	397024250	25750	25750	25750	25750	0
19	20250414	204500	397024250	25750	25750	25750	25750	0
20	20250414	204400	397024250	25750	25750	25750	25750	0
21	20250414	204300	397024250	25750	25750	25750	25750	0
22	20250414	204200	397024250	25750	25750	25750	25750	0
23	20250414	204100	397024250	25750	25750	25750	25750	0
24	20250414	204000	397024250	25750	25750	25750	25750	0
25	20250414	203900	397024250	25750	25750	25750	25750	0
26	20250414	203800	397024250	25750	25750	25750	25750	0
27	20250414	203700	397024250	25750	25750	25750	25750	0
28	20250414	203600	397024250	25750	25750	25750	25750	0
29	20250414	203500	397024250	25750	25750	25750	25750	0
30	20250414	203400	397024250	25750	25750	25750	25750	0
31	20250414	203300	397024250	25750	25750	25750	25750	0
32	20250414	203200	397024250	25750	25750	25750	25750	442
33	20250414	203100	397024250	25750	25750	25750	25750	0
34	20250414	203000	397024250	25750	25750	25750	25750	0
35	20250414	202900	397024250	25750	25750	25750	25750	0
36	20250414	202800	397024250	25750	25750	25750	25750	0
37	20250414	202700	397024250	25750	25750	25750	25750	0
38	20250414	202600	397024250	25750	25750	25750	25750	0
39	20250414	202500	397024250	25750	25750	25750	25750	0
40	20250414	202400	397024250	25750	25750	25750	25750	0
41	20250414	202300	397024250	25750	25750	25750	25750	0
42	20250414	202200	397024250	25750	25750	25750	25750	0
43	20250414	202100	397024250	25750	25750	25750	25750	0
44	20250414	202000	397024250	25750	25750	25750	25750	0
45	20250414	201900	397024250	25750	25750	25750	25750	0
46	20250414	201800	397024250	25750	25750	25750	25750	0
47	20250414	201700	397024250	25750	25750	25750	25750	0
48	20250414	201600	397024250	25750	25750	25750	25750	0
49	20250414	201500	397024250	25750	25750	25750	25750	0
50	20250414	201400	397024250	25750	25750	25750	25750	0
51	20250414	201300	397024250	25750	25750	25750	25750	0
52	20250414	201200	397024250	25750	25750	25750	25750	0
53	20250414	201100	397024250	25750	25750	25750	25750	0
54	20250414	201000	397024250	25750	25750	25750	25750	0
55	20250414	200900	397024250	25750	25750	25750	25750	0
56	20250414	200800	397024250	25750	25750	25750	25750	0
57	20250414	200700	397024250	25750	25750	25750	25750	0
58	20250414	200600	397024250	25750	25750	25750	25750	0
59	20250414	200500	397024250	25750	25750	25750	25750	0
60	20250414	200400	397024250	25750	25750	25750	25750	0
61	20250414	200300	397024250	25750	25750	25750	25750	0
62	20250414	200200	397024250	25750	25750	25750	25750	442
63	20250414	200100	397024250	25750	25750	25750	25750	0
64	20250414	200000	397024250	25750	25750	25750	25750	0
65	20250414	195900	397024250	25750	25750	25750	25750	0
66	20250414	195800	397024250	25750	25750	25750	25750	0
67	20250414	195700	397024250	25750	25750	25750	25750	0
68	20250414	195600	397024250	25750	25750	25750	25750	0
69	20250414	195500	397024250	25750	25750	25750	25750	0
70	20250414	195400	397024250	25750	25750	25750	25750	0
71	20250414	195300	397024250	25750	25750	25750	25750	0
72	20250414	195200	397024250	25750	25750	25750	25750	0
73	20250414	195100	397024250	25750	25750	25750	25750	0
74	20250414	195000	397024250	25750	25750	25750	25750	0
75	20250414	194900	397024250	25750	25750	25750	25750	0
76	20250414	194800	397024250	25750	25750	25750	25750	0
77	20250414	194700	397024250	25750	25750	25750	25750	0
78	20250414	194600	397024250	25750	25750	25750	25750	0
79	20250414	194500	397024250	25750	25750	25750	25750	0
80	20250414	194400	397024250	25750	25750	25750	25750	0
81	20250414	194300	397024250	25750	25750	25750	25750	0
82	20250414	194200	397024250	25750	25750	25750	25750	0
83	20250414	194100	397024250	25750	25750	25750	25750	0
84	20250414	194000	397024250	25750	25750	25750	25750	0
85	20250414	193900	397024250	25750	25750	25750	25750	0
86	20250414	193800	397024250	25750	25750	25750	25750	0
87	20250414	193700	397024250	25750	25750	25750	25750	0
88	20250414	193600	397024250	25750	25750	25750	25750	0
89	20250414	193500	397024250	25750	25750	25750	25750	0
90	20250414	193400	397024250	25750	25750	25750	25750	0
91	20250414	193300	397024250	25750	25750	25750	25750	0
92	20250414	193200	397024250	25750	25750	25750	25750	442
93	20250414	193100	397024250	25750	25750	25750	25750	0
94	20250414	193000	397024250	25750	25750	25750	25750	0
95	20250414	192900	397024250	25750	25750	25750	25750	0
96	20250414	192800	397024250	25750	25750	25750	25750	0
97	20250414	192700	397024250	25750	25750	25750	25750	0
98	20250414	192600	397024250	25750	25750	25750	25750	0
99	20250414	192500	397024250	25750	25750	25750	25750	0
100	20250414	192400	397024250	25750	25750	25750	25750	0
101	20250414	192300	397024250	25750	25750	25750	25750	0
102	20250414	192200	397024250	25750	25750	25750	25750	0
103	20250414	192100	397024250	25750	25750	25750	25750	0
104	20250414	192000	397024250	25750	25750	25750	25750	0
105	20250414	191900	397024250	25750	25750	25750	25750	0
106	20250414	191800	397024250	25750	25750	25750	25750	0
107	20250414	191700	397024250	25750	25750	25750	25750	0
108	20250414	191600	397024250	25750	25750	25750	25750	0
109	20250414	191500	397024250	25750	25750	25750	25750	0
110	20250414	191400	397024250	25750	25750	25750	25750	0
111	20250414	191300	397024250	25750	25750	25750	25750	0
112	20250414	191200	397024250	25750	25750	25750	25750	0
113	20250414	191100	397024250	25750	25750	25750	25750	0
114	20250414	191000	397024250	25750	25750	25750	25750	0
115	20250414	190900	397024250	25750	25750	25750	25750	0
116	20250414	190800	397024250	25750	25750	25750	25750	0
117	20250414	190700	397024250	25750	25750	25750	25750	0
118	20250414	190600	397024250	25750	25750	25750	25750	0
119	20250414	190500	397024250	25750	25750	25750	25750	0
120	20250414	190400	397024250	25750	25750	25750	25750	0
121	20250414	190300	397024250	25750	25750	25750	25750	0
122	20250414	190200	397024250	25750	25750	25750	25750	442
123	20250414	190100	397024250	25750	25750	25750	25750	0
124	20250414	190000	397024250	25750	25750	25750	25750	0
125	20250414	185900	397024250	25750	25750	25750	25750	0
126	20250414	185800	397024250	25750	25750	25750	25750	0
127	20250414	185700	397024250	25750	25750	25750	25750	0
128	20250414	185600	397024250	25750	25750	25750	25750	0
129	20250414	185500	397024250	25750	25750	25750	25750	0
130	20250414	185400	397024250	25750	25750	25750	25750	0
131	20250414	185300	397024250	25750	25750	25750	25750	0
132	20250414	185200	397024250	25750	25750	25750	25750	0
133	20250414	185100	397024250	25750	25750	25750	25750	0
134	20250414	185000	397024250	25750	25750	25750	25750	0
135	20250414	184900	397024250	25750	25750	25750	25750	0
136	20250414	184800	397024250	25750	25750	25750	25750	0
137	20250414	184700	397024250	25750	25750	25750	25750	0
138	20250414	184600	397024250	25750	25750	25750	25750	0
139	20250414	184500	397024250	25750	25750	25750	25750	0
140	20250414	184400	397024250	25750	25750	25750	25750	0
141	20250414	184300	397024250	25750	25750	25750	25750	0
142	20250414	184200	397024250	25750	25750	25750	25750	0
143	20250414	184100	397024250	25750	25750	25750	25750	0
144	20250414	184000	397024250	25750	25750	25750	25750	0
145	20250414	183900	397024250	25750	25750	25750	25750	0
146	20250414	183800	397024250	25750	25750	25750	25750	0
147	20250414	183700	397024250	25750	25750	25750	25750	0
148	20250414	183600	397024250	25750	25750	25750	25750	0
149	20250414	183500	397024250	25750	25750	25750	25750	0
150	20250414	183400	397024250	25750	25750	25750	25750	0
151	20250414	183300	397024250	25750	25750	25750	25750	0
152	20250414	183200	397024250	25750	25750	25750	25750	442
153	20250414	183100	397024250	25750	25750	25750	25750	0
154	20250414	183000	397024250	25750	25750	25750	25750	0
155	20250414	182900	397024250	25750	25750	25750	25750	0
156	20250414	182800	397024250	25750	25750	25750	25750	0
157	20250414	182700	397024250	25750	25750	25750	25750	0
158	20250414	182600	397024250	25750	25750	25750	25750	0
159	20250414	182500	397024250	25750	25750	25750	25750	0
160	20250414	182400	397024250	25750	25750	25750	25750	0
161	20250414	182300	397024250	25750	25750	25750	25750	0
162	20250414	182200	397024250	25750	25750	25750	25750	0
163	20250414	182100	397024250	25750	25750	25750	25750	0
164	20250414	182000	397024250	25750	25750	25750	25750	0
165	20250414	181900	397024250	25750	25750	25750	25750	0
166	20250414	181800	397024250	25750	25750	25750	25750	0
167	20250414	181700	397024250	25750	25750	25750	25750	0
168	20250414	181600	397024250	25750	25750	25750	25750	0
169	20250414	181500	397024250	25750	25750	25750	25750	0
170	20250414	181400	397024250	25750	25750	25750	25750	0
171	20250414	181300	397024250	25750	25750	25750	25750	0
172	20250414	181200	397024250	25750	25750	25750	25750	0
173	20250414	181100	397024250	25750	25750	25750	25750	0
174	20250414	181000	397024250	25750	25750	25750	25750	0
175	20250414	180900	397024250	25750	25750	25750	25750	0
176	20250414	180800	397024250	25750	25750	25750	25750	0
177	20250414	180700	397024250	25750	25750	25750	25750	0
178	20250414	180600	397024250	25750	25750	25750	25750	0
179	20250414	180500	397024250	25750	25750	25750	25750	0
180	20250414	180400	397024250	25750	25750	25750	25750	0
181	20250414	180300	397024250	25750	25750	25750	25750	0
182	20250414	180200	397024250	25750	25750	25750	25750	442
183	20250414	180100	397024250	25750	25750	25750	25750	0
184	20250414	180000	397024250	25750	25750	25750	25750	0
185	20250414	175900	397024250	25750	25750	25750	25750	0
186	20250414	175800	397024250	25750	25750	25750	25750	0
187	20250414	175700	397024250	25750	25750	25750	25750	0
188	20250414	175600	397024250	25750	25750	25750	25750	0
189	20250414	175500	397024250	25750	25750	25750	25750	0
190	20250414	175400	397024250	25750	25750	25750	25750	0
191	20250414	175300	397024250	25750	25750	25750	25750	0
192	20250414	175200	397024250	25750	25750	25750	25750	0
193	20250414	175100	397024250	25750	25750	25750	25750	0
194	20250414	175000	397024250	25750	25750	25750	25750	0
195	20250414	174900	397024250	25750	25750	25750	25750	0
196	20250414	174800	397024250	25750	25750	25750	25750	0
197	20250414	174700	397024250	25750	25750	25750	25750	0
198	20250414	174600	397024250	25750	25750	25750	25750	0
199	20250414	174500	397024250	25750	25750	25750	25750	0
200	20250414	174400	397024250	25750	25750	25750	25750	0
201	20250414	174300	397024250	25750	25750	25750	25750	0
202	20250414	174200	397024250	25750	25750	25750	25750	0
203	20250414	174100	397024250	25750	25750	25750	25750	0
204	20250414	174000	397024250	25750	25750	25750	25750	0
205	20250414	173900	397024250	25750	25750	25750	25750	0
206	20250414	173800	397024250	25750	25750	25750	25750	0
207	20250414	173700	397024250	25750	25750	25750	25750	0
208	20250414	173600	397024250	25750	25750	25750	25750	0
209	20250414	173500	397024250	25750	25750	25750	25750	0
210	20250414	173400	397024250	25750	25750	25750	25750	0
211	20250414	173300	397024250	25750	25750	25750	25750	0
212	20250414	173200	397024250	25750	25750	25750	25750	442
213	20250414	173100	397024250	25750	25750	25750	25750	0
214	20250414	173000	397024250	25750	25750	25750	25750	0
215	20250414	172900	397024250	25750	25750	25750	25750	0
216	20250414	172800	397024250	25750	25750	25750	25750	0
217	20250414	172700	397024250	25750	25750	25750	25750	0
218	20250414	172600	397024250	25750	25750	25750	25750	0
219	20250414	172500	397024250	25750	25750	25750	25750	0
220	20250414	172400	397024250	25750	25750	25750	25750	0
221	20250414	172300	397024250	25750	25750	25750	25750	0
222	20250414	172200	397024250	25750	25750	25750	25750	0
223	20250414	172100	397024250	25750	25750	25750	25750	0
224	20250414	172000	397024250	25750	25750	25750	25750	0
225	20250414	171900	397024250	25750	25750	25750	25750	0
226	20250414	171800	397024250	25750	25750	25750	25750	0
227	20250414	171700	397024250	25750	25750	25750	25750	0
228	20250414	171600	397024250	25750	25750	25750	25750	0
229	20250414	171500	397024250	25750	25750	25750	25750	0
230	20250414	171400	397024250	25750	25750	25750	25750	0
231	20250414	171300	397024250	25750	25750	25750	25750	0
232	20250414	171200	397024250	25750	25750	25750	25750	0
233	20250414	171100	397024250	25750	25750	25750	25750	0
234	20250414	171000	397024250	25750	25750	25750	25750	0
235	20250414	170900	397024250	25750	25750	25750	25750	0
236	20250414	170800	397024250	25750	25750	25750	25750	0
237	20250414	170700	397024250	25750	25750	25750	25750	0
238	20250414	170600	397024250	25750	25750	25750	25750	0
239	20250414	170500	397024250	25750	25750	25750	25750	0
240	20250414	170400	397024250	25750	25750	25750	25750	0
241	20250414	170300	397024250	25750	25750	25750	25750	0
242	20250414	170200	397024250	25750	25750	25750	25750	442
243	20250414	170100	397024250	25750	25750	25750	25750	0
244	20250414	170000	397024250	25750	25750	25750	25750	0
245	20250414	165900	397024250	25750	25750	25750	25750	0
246	20250414	165800	397024250	25750	25750	25750	25750	0
247	20250414	165700	397024250	25750	25750	25750	25750	0
248	20250414	165600	397024250	25750	25750	25750	25750	0
249	20250414	165500	397024250	25750	25750	25750	25750	0
250	20250414	165400	397024250	25750	25750	25750	25750	0
251	20250414	165300	397024250	25750	25750	25750	25750	0
252	20250414	165200	397024250	25750	25750	25750	25750	0
253	20250414	165100	397024250	25750	25750	25750	25750	0
254	20250414	165000	397024250	25750	25750	25750	25750	0
255	20250414	164900	397024250	25750	25750	25750	25750	0
256	20250414	164800	397024250	25750	25750	25750	25750	0
257	20250414	164700	397024250	25750	25750	25750	25750	0
258	20250414	164600	397024250	25750	25750	25750	25750	0
259	20250414	164500	397024250	25750	25750	25750	25750	0
260	20250414	164400	397024250	25750	25750	25750	25750	0
261	20250414	164300	397024250	25750	25750	25750	25750	0
262	20250414	164200	397024250	25750	25750	25750	25750	0
263	20250414	164100	397024250	25750	25750	25750	25750	0
264	20250414	164000	397024250	25750	25750	25750	25750	0
265	20250414	163900	397024250	25750	25750	25750	25750	0
266	20250414	163800	397024250	25750	25750	25750	25750	0
267	20250414	163700	397024250	25750	25750	25750	25750	0
268	20250414	163600	397024250	25750	25750	25750	25750	0
269	20250414	163500	397024250	25750	25750	25750	25750	0
270	20250414	163400	397024250	25750	25750	25750	25750	0
271	20250414	163300	397024250	25750	25750	25750	25750	0
272	20250414	163200	397024250	25750	25750	25750	25750	442
273	20250414	163100	397024250	25750	25750	25750	25750	0
274	20250414	163000	397024250	25750	25750	25750	25750	0
275	20250414	162900	397024250	25750	25750	25750	25750	0
276	20250414	162800	397024250	25750	25750	25750	25750	0
277	20250414	162700	397024250	25750	25750	25750	25750	0
278	20250414	162600	397024250	25750	25750	25750	25750	0
279	20250414	162500	397024250	25750	25750	25750	25750	0
280	20250414	162400	397024250	25750	25750	25750	25750	0
281	20250414	162300	397024250	25750	25750	25750	25750	0
282	20250414	162200	397024250	25750	25750	25750	25750	0
283	20250414	162100	397024250	25750	25750	25750	25750	0
284	20250414	162000	397024250	25750	25750	25750	25750	0
285	20250414	161900	397024250	25750	25750	25750	25750	0
286	20250414	161800	397024250	25750	25750	25750	25750	0
287	20250414	161700	397024250	25750	25750	25750	25750	0
288	20250414	161600	397024250	25750	25750	25750	25750	0
289	20250414	161500	397024250	25750	25750	25750	25750	0
290	20250414	161400	397024250	25750	25750	25750	25750	0
291	20250414	161300	397024250	25750	25750	25750	25750	0
292	20250414	161200	397024250	25750	25750	25750	25750	0
293	20250414	161100	397024250	25750	25750	25750	25750	0
294	20250414	161000	397024250	25750	25750	25750	25750	0
295	20250414	160900	397024250	25750	25750	25750	25750	0
296	20250414	160800	397024250	25750	25750	25750	25750	0
297	20250414	160700	397024250	25750	25750	25750	25750	0
298	20250414	160600	397024250	25750	25750	25750	25750	0
299	20250414	160500	397024250	25750	25750	25750	25750	0
300	20250414	160400	397024250	25750	25750	25750	25750	0
301	20250414	160300	397024250	25750	25750	25750	25750	0
302	20250414	160200	397024250	25750	25750	25750	25750	442
303	20250414	160100	397024250	25750	25750	25750	25750	0
304	20250414	160000	397024250	25750	25750	25750	25750	0
305	20250414	155900	397024250	25750	25750	25750	25750	0
306	20250414	155800	397024250	25750	25750	25750	25750	0
307	20250414	155700	397024250	25750	25750	25750	25750	0
308	20250414	155600	397024250	25750	25750	25750	25750	0
309	20250414	155500	397024250	25750	25750	25750	25750	0
310	20250414	155400	397024250	25750	25750	25750	25750	0
311	20250414	155300	397024250	25750	25750	25750	25750	0
312	20250414	155200	397024250	25750	25750	25750	25750	0
313	20250414	155100	397024250	25750	25750	25750	25750	0
314	20250414	155000	397024250	25750	25750	25750	25750	0
315	20250414	154900	397024250	25750	25750	25750	25750	0
316	20250414	154800	397024250	25750	25750	25750	25750	0
317	20250414	154700	397024250	25750	25750	25750	25750	0
318	20250414	154600	397024250	25750	25750	25750	25750	0
319	20250414	154500	397024250	25750	25750	25750	25750	0
320	20250414	154400	397024250	25750	25750	25750	25750	0
321	20250414	154300	397024250	25750	25750	25750	25750	0
322	20250414	154200	397024250	25750	25750	25750	25750	0
323	20250414	154100	397024250	25750	25750	25750	25750	0
324	20250414	154000	397024250	25750	25750	25750	25750	0
325	20250414	153900	397024250	25750	25750	25750	25750	0
326	20250414	153800	397024250	25750	25750	25750	25750	0
327	20250414	153700	397024250	25750	25750	25750	25750	0
328	20250414	153600	397024250	25750	25750	25750	25750	0
329	20250414	153500	397024250	25750	25750	25750	25750	0
330	20250414	153400	397024250	25750	25750	25750	25750	0
331	20250414	153300	397024250	25750	25750	25750	25750	0
332	20250414	153200	397024250	25750	25750	25750	25750	442
333	20250414	153100	397024250	25750	25750	25750	25750	0
334	20250414	153000	397024250	25750	25750	25750	25750	442
335	20250414	152900	385642750	25750	25750	25750	25750	0
336	20250414	152800	385642750	25750	25750	25750	25750	0
337	20250414	152700	385642750	25750	25750	25750	25750	0
338	20250414	152600	385642750	25750	25750	25750	25750	0
339	20250414	152500	385642750	25750	25750	25750	25750	0
340	20250414	152400	385642750	25750	25750	25750	25750	0
341	20250414	152300	385642750	25750	25750	25750	25750	0
342	20250414	152200	385642750	25750	25750	25750	25750	0
343	20250414	152100	385642750	25750	25750	25750	25750	0
344	20250414	152000	385642750	25750	25750	25750	25750	0
345	20250414	151900	385642750	25750	25750	25750	25750	1
346	20250414	151800	385617000	25700	25700	25700	25700	81
347	20250414	151700	383535300	25650	25650	25650	25650	0
348	20250414	151600	383535300	25650	25650	25650	25650	0
349	20250414	151500	383535300	25650	25700	25700	25650	27
350	20250414	151400	382842700	25700	25700	25700	25700	0
351	20250414	151300	382842700	25700	25700	25700	25700	0
352	20250414	151200	382842700	25700	25700	25700	25700	0
353	20250414	151100	382842700	25700	25700	25700	25700	1
354	20250414	151000	382817000	25650	25700	25700	25650	82
355	20250414	150900	380713650	25700	25700	25700	25700	0
356	20250414	150800	380713650	25700	25700	25700	25650	150
357	20250414	150700	376865650	25750	25750	25750	25750	0
358	20250414	150600	376865650	25750	25700	25750	25700	52
359	20250414	150500	375527750	25800	25750	25800	25750	13
360	20250414	150400	375192950	25700	25700	25700	25700	28
361	20250414	150300	374473350	25700	25700	25700	25700	22
362	20250414	150200	373907950	25650	25650	25650	25650	71
363	20250414	150100	372086800	25650	25600	25650	25600	104
364	20250414	150000	369424050	25600	25600	25600	25600	0
365	20250414	145900	369424050	25600	25600	25600	25600	0
366	20250414	145800	369424050	25600	25600	25600	25600	0
367	20250414	145700	369424050	25600	25600	25600	25600	40
368	20250414	145600	368400050	25600	25600	25600	25600	3
369	20250414	145500	368323250	25600	25600	25600	25600	0
370	20250414	145400	368323250	25600	25600	25600	25600	1
371	20250414	145300	368297650	25550	25550	25550	25550	3
372	20250414	145200	368221000	25600	25600	25600	25600	3
373	20250414	145100	368144200	25600	25600	25600	25600	0
374	20250414	145000	368144200	25600	25600	25600	25600	0
375	20250414	144900	368144200	25600	25600	25600	25600	10
376	20250414	144800	367888200	25600	25600	25600	25600	0
377	20250414	144700	367888200	25600	25600	25600	25600	0
378	20250414	144600	367888200	25600	25600	25600	25600	0
379	20250414	144500	367888200	25600	25600	25600	25600	9
380	20250414	144400	367657800	25600	25600	25600	25600	0
381	20250414	144300	367657800	25600	25600	25600	25600	0
382	20250414	144200	367657800	25600	25600	25600	25600	1
383	20250414	144100	367632200	25600	25600	25600	25600	0
384	20250414	144000	367632200	25600	25600	25600	25600	0
385	20250414	143900	367632200	25600	25600	25600	25600	23
386	20250414	143800	367043400	25600	25600	25600	25600	0
387	20250414	143700	367043400	25600	25600	25600	25600	0
388	20250414	143600	367043400	25600	25600	25600	25600	25
389	20250414	143500	366403400	25600	25600	25600	25600	0
390	20250414	143400	366403400	25600	25550	25600	25550	61
391	20250414	143300	364844350	25600	25600	25600	25600	0
392	20250414	143200	364844350	25600	25600	25600	25600	2
393	20250414	143100	364793150	25600	25600	25600	25600	0
394	20250414	143000	364793150	25600	25600	25600	25600	0
395	20250414	142900	364793150	25600	25600	25600	25600	20
396	20250414	142800	364281150	25550	25550	25550	25550	58
397	20250414	142700	362799250	25550	25550	25550	25550	0
398	20250414	142600	362799250	25550	25550	25550	25550	0
399	20250414	142500	362799250	25550	25550	25550	25550	0
400	20250414	142400	362799250	25550	25550	25550	25550	50
401	20250414	142300	361521750	25550	25550	25550	25550	1
402	20250414	142200	361496200	25550	25550	25550	25550	19
403	20250414	142100	361010750	25550	25550	25550	25550	0
404	20250414	142000	361010750	25550	25550	25550	25550	0
405	20250414	141900	361010750	25550	25550	25550	25550	0
406	20250414	141800	361010750	25550	25550	25550	25550	11
407	20250414	141700	360729700	25550	25550	25550	25550	1
408	20250414	141600	360704150	25500	25500	25500	25500	82
409	20250414	141500	358613150	25500	25600	25600	25500	49
410	20250414	141400	357359750	25450	25550	25550	25450	460
411	20250414	141300	345621000	25600	25550	25600	25550	212
412	20250414	141200	340203800	25450	25500	25600	25450	289
413	20250414	141100	332822150	25500	25500	25500	25500	3
414	20250414	141000	332745650	25500	25500	25500	25500	0
415	20250414	140900	332745650	25500	25500	25500	25450	183
416	20250414	140800	328079650	25500	25500	25500	25500	0
417	20250414	140700	328079650	25500	25500	25500	25500	0
418	20250414	140600	328079650	25500	25500	25500	25500	0
419	20250414	140500	328079650	25500	25500	25500	25500	0
420	20250414	140400	328079650	25500	25500	25500	25500	0
421	20250414	140300	328079650	25500	25500	25500	25500	94
422	20250414	140200	325682650	25500	25500	25500	25500	0
423	20250414	140100	325682650	25500	25500	25500	25500	1
424	20250414	140000	325657150	25450	25450	25450	25450	0
425	20250414	135900	325657150	25450	25450	25450	25450	2
426	20250414	135800	325606250	25450	25450	25450	25450	21
427	20250414	135700	325071800	25500	25500	25500	25500	0
428	20250414	135600	325071800	25500	25500	25500	25500	0
429	20250414	135500	325071800	25500	25500	25500	25500	8
430	20250414	135400	324867800	25500	25500	25500	25500	1
431	20250414	135300	324842300	25450	25450	25450	25450	0
432	20250414	135200	324842300	25450	25450	25450	25450	6
433	20250414	135100	324689600	25500	25500	25500	25500	50
434	20250414	135000	323414600	25500	25500	25500	25500	0
435	20250414	134900	323414600	25500	25500	25500	25500	0
436	20250414	134800	323414600	25500	25500	25500	25500	39
437	20250414	134700	322420100	25450	25450	25450	25450	0
438	20250414	134600	322420100	25450	25450	25450	25450	65
439	20250414	134500	320765850	25450	25450	25450	25450	25
440	20250414	134400	320129600	25450	25450	25450	25450	0
441	20250414	134300	320129600	25450	25450	25450	25450	0
442	20250414	134200	320129600	25450	25450	25450	25450	0
443	20250414	134100	320129600	25450	25450	25450	25450	2
444	20250414	134000	320078700	25450	25450	25450	25450	6
445	20250414	133900	319926000	25450	25450	25450	25450	0
446	20250414	133800	319926000	25450	25450	25450	25450	0
447	20250414	133700	319926000	25450	25450	25450	25450	0
448	20250414	133600	319926000	25450	25450	25450	25450	0
449	20250414	133500	319926000	25450	25450	25450	25450	0
450	20250414	133400	319926000	25450	25450	25450	25450	0
451	20250414	133300	319926000	25450	25500	25500	25450	80
452	20250414	133200	317889950	25450	25450	25450	25450	0
453	20250414	133100	317889950	25450	25450	25450	25450	0
454	20250414	133000	317889950	25450	25450	25450	25450	0
455	20250414	132900	317889950	25450	25450	25450	25450	0
456	20250414	132800	317889950	25450	25450	25450	25450	0
457	20250414	132700	317889950	25450	25450	25450	25450	0
458	20250414	132600	317889950	25450	25450	25450	25450	0
459	20250414	132500	317889950	25450	25450	25450	25450	0
460	20250414	132400	317889950	25450	25450	25450	25450	0
461	20250414	132300	317889950	25450	25450	25450	25450	0
462	20250414	132200	317889950	25450	25450	25450	25450	50
463	20250414	132100	316617450	25450	25500	25500	25450	201
464	20250414	132000	311492500	25500	25500	25500	25500	0
465	20250414	131900	311492500	25500	25500	25500	25500	8
466	20250414	131800	311288500	25450	25450	25450	25450	0
467	20250414	131700	311288500	25450	25450	25450	25450	0
468	20250414	131600	311288500	25450	25450	25450	25450	0
469	20250414	131500	311288500	25450	25450	25450	25450	65
470	20250414	131400	309634250	25450	25450	25450	25450	1
471	20250414	131300	309608800	25450	25450	25450	25450	17
472	20250414	131200	309176150	25450	25450	25450	25450	0
473	20250414	131100	309176150	25450	25450	25450	25450	50
474	20250414	131000	307903650	25500	25500	25500	25500	2
475	20250414	130900	307852650	25500	25500	25500	25500	0
476	20250414	130800	307852650	25500	25500	25500	25500	1
477	20250414	130700	307827150	25500	25500	25500	25500	2
478	20250414	130600	307776150	25450	25450	25450	25450	0
479	20250414	130500	307776150	25450	25450	25450	25450	18
480	20250414	130400	307318050	25450	25450	25450	25450	0
481	20250414	130300	307318050	25450	25450	25450	25450	0
482	20250414	130200	307318050	25450	25500	25500	25450	49
483	20250414	130100	306068850	25450	25450	25450	25450	0
484	20250414	130000	306068850	25450	25450	25450	25450	0
485	20250414	125900	306068850	25450	25450	25450	25450	0
486	20250414	125800	306068850	25450	25500	25500	25450	31
487	20250414	125700	305279750	25500	25500	25500	25500	0
488	20250414	125600	305279750	25500	25500	25500	25500	45
489	20250414	125500	304132250	25500	25500	25500	25500	0
490	20250414	125400	304132250	25500	25500	25500	25500	0
491	20250414	125300	304132250	25500	25500	25500	25500	0
492	20250414	125200	304132250	25500	25500	25500	25500	0
493	20250414	125100	304132250	25500	25600	25650	25500	26
494	20250414	125000	303468900	25600	25550	25600	25550	41
495	20250414	124900	302421200	25550	25550	25550	25550	4
496	20250414	124800	302319000	25500	25500	25500	25500	29
497	20250414	124700	301579500	25500	25500	25500	25500	7
498	20250414	124600	301401000	25450	25450	25450	25450	69
499	20250414	124500	299644950	25450	25450	25450	25450	10
500	20250414	124400	299390450	25450	25450	25450	25450	0
501	20250414	124300	299390450	25450	25450	25450	25450	0
502	20250414	124200	299390450	25450	25450	25450	25450	0
503	20250414	124100	299390450	25450	25450	25450	25450	0
504	20250414	124000	299390450	25450	25450	25450	25450	1
505	20250414	123900	299365000	25400	25400	25400	25400	0
506	20250414	123800	299365000	25400	25450	25450	25400	29
507	20250414	123700	298628350	25450	25450	25450	25450	0
508	20250414	123600	298628350	25450	25450	25450	25450	0
509	20250414	123500	298628350	25450	25450	25450	25450	12
510	20250414	123400	298322950	25450	25450	25450	25450	6
511	20250414	123300	298170250	25450	25450	25450	25450	19
512	20250414	123200	297686700	25400	25400	25400	25400	64
513	20250414	123100	296061100	25400	25400	25400	25400	0
514	20250414	123000	296061100	25400	25400	25400	25400	0
515	20250414	122900	296061100	25400	25400	25400	25400	0
516	20250414	122800	296061100	25400	25400	25400	25400	50
517	20250414	122700	294791100	25350	25350	25350	25350	0
518	20250414	122600	294791100	25350	25350	25350	25350	0
519	20250414	122500	294791100	25350	25350	25350	25350	0
520	20250414	122400	294791100	25350	25350	25350	25350	0
521	20250414	122300	294791100	25350	25350	25350	25350	0
522	20250414	122200	294791100	25350	25350	25350	25350	0
523	20250414	122100	294791100	25350	25350	25350	25350	0
524	20250414	122000	294791100	25350	25350	25350	25350	0
525	20250414	121900	294791100	25350	25350	25350	25350	0
526	20250414	121800	294791100	25350	25350	25350	25350	0
527	20250414	121700	294791100	25350	25350	25350	25350	0
528	20250414	121600	294791100	25350	25350	25350	25350	0
529	20250414	121500	294791100	25350	25350	25350	25350	0
530	20250414	121400	294791100	25350	25350	25350	25350	11
531	20250414	121300	294512250	25350	25350	25350	25350	3
532	20250414	121200	294436200	25350	25350	25350	25350	0
533	20250414	121100	294436200	25350	25350	25350	25350	0
534	20250414	121000	294436200	25350	25350	25350	25350	0
535	20250414	120900	294436200	25350	25350	25350	25350	1
536	20250414	120800	294410850	25350	25350	25350	25350	0
537	20250414	120700	294410850	25350	25350	25350	25350	0
538	20250414	120600	294410850	25350	25350	25350	25350	0
539	20250414	120500	294410850	25350	25350	25350	25350	5
540	20250414	120400	294284100	25350	25350	25350	25350	3
541	20250414	120300	294208050	25350	25350	25350	25350	0
542	20250414	120200	294208050	25350	25350	25350	25350	1
543	20250414	120100	294182700	25400	25400	25400	25400	1
544	20250414	120000	294157300	25350	25350	25350	25350	51
545	20250414	115900	292864450	25450	25450	25450	25450	1
546	20250414	115800	292839000	25400	25400	25400	25400	2
547	20250414	115700	292788200	25500	25350	25500	25350	101
548	20250414	115600	290227700	25500	25500	25500	25500	1
549	20250414	115500	290202200	25450	25450	25450	25450	7
550	20250414	115400	290024050	25450	25450	25450	25450	1
551	20250414	115300	289998600	25400	25400	25400	25400	235
552	20250414	115200	284029600	25350	25300	25350	25300	121
553	20250414	115100	280963100	25300	25350	25350	25300	361
554	20250414	115000	271824750	25300	25300	25300	25300	0
555	20250414	114900	271824750	25300	25300	25300	25300	50
556	20250414	114800	270559750	25400	25400	25400	25400	18
557	20250414	114700	270102550	25400	25400	25400	25400	0
558	20250414	114600	270102550	25400	25300	25400	25300	71
559	20250414	114500	268300650	25350	25450	25450	25350	308
560	20250414	114400	260492350	25450	25450	25450	25450	1
561	20250414	114300	260466900	25450	25450	25450	25450	1
562	20250414	114200	260441450	25350	25350	25350	25350	0
563	20250414	114100	260441450	25350	25350	25350	25350	1
564	20250414	114000	260416100	25450	25450	25450	25450	0
565	20250414	113900	260416100	25450	25450	25450	25450	0
566	20250414	113800	260416100	25450	25450	25450	25450	5
567	20250414	113700	260288850	25450	25450	25450	25450	1
568	20250414	113600	260263400	25400	25400	25400	25400	0
569	20250414	113500	260263400	25400	25400	25400	25400	133
570	20250414	113400	256885200	25400	25400	25400	25400	0
571	20250414	113300	256885200	25400	25400	25400	25400	0
572	20250414	113200	256885200	25400	25400	25400	25400	1
573	20250414	113100	256859800	25400	25400	25400	25400	0
574	20250414	113000	256859800	25400	25400	25400	25400	1
575	20250414	112900	256834400	25300	25400	25400	25300	51
576	20250414	112800	255543800	25400	25400	25400	25400	0
577	20250414	112700	255543800	25400	25400	25400	25400	0
578	20250414	112600	255543800	25400	25400	25400	25400	1
579	20250414	112500	255518400	25400	25400	25400	25400	0
580	20250414	112400	255518400	25400	25400	25400	25400	1
581	20250414	112300	255493000	25350	25350	25350	25350	1
582	20250414	112200	255467650	25350	25350	25350	25350	12
583	20250414	112100	255163450	25350	25350	25350	25350	0
584	20250414	112000	255163450	25350	25350	25350	25350	0
585	20250414	111900	255163450	25350	25350	25350	25350	0
586	20250414	111800	255163450	25350	25350	25350	25350	0
587	20250414	111700	255163450	25350	25350	25350	25350	0
588	20250414	111600	255163450	25350	25350	25350	25350	0
589	20250414	111500	255163450	25350	25350	25350	25350	0
590	20250414	111400	255163450	25350	25350	25350	25350	21
591	20250414	111300	254631100	25350	25350	25350	25350	0
592	20250414	111200	254631100	25350	25350	25350	25350	1
593	20250414	111100	254605750	25350	25350	25350	25350	1
594	20250414	111000	254580400	25300	25300	25300	25300	0
595	20250414	110900	254580400	25300	25300	25300	25300	0
596	20250414	110800	254580400	25300	25300	25300	25300	53
597	20250414	110700	253239500	25300	25300	25300	25300	25
598	20250414	110600	252607000	25250	25300	25300	25250	267
599	20250414	110500	245864850	25300	25300	25300	25300	413
600	20250414	110400	235415950	25350	25350	25350	25350	0
601	20250414	110300	235415950	25350	25350	25350	25350	26
602	20250414	110200	234756850	25350	25350	25350	25350	0
603	20250414	110100	234756850	25350	25350	25350	25300	404
604	20250414	110000	224516350	25350	25350	25350	25350	3
605	20250414	105900	224440300	25450	25450	25450	25450	0
606	20250414	105800	224440300	25450	25450	25450	25450	0
607	20250414	105700	224440300	25450	25400	25450	25400	96
608	20250414	105600	222001700	25450	25450	25450	25450	0
609	20250414	105500	222001700	25450	25450	25450	25450	9
610	20250414	105400	221772650	25450	25450	25450	25450	0
611	20250414	105300	221772650	25450	25450	25450	25450	0
612	20250414	105200	221772650	25450	25450	25450	25450	1
613	20250414	105100	221747200	25400	25400	25400	25400	1
614	20250414	105000	221721800	25550	25550	25550	25550	0
615	20250414	104900	221721800	25550	25550	25550	25550	0
616	20250414	104800	221721800	25550	25550	25550	25550	0
617	20250414	104700	221721800	25550	25550	25550	25550	5
618	20250414	104600	221594050	25550	25550	25550	25550	0
619	20250414	104500	221594050	25550	25550	25550	25550	0
620	20250414	104400	221594050	25550	25550	25550	25550	0
621	20250414	104300	221594050	25550	25450	25550	25400	82
622	20250414	104200	219511050	25600	25600	25600	25600	0
623	20250414	104100	219511050	25600	25600	25600	25600	5
624	20250414	104000	219383050	25450	25550	25600	25450	97
625	20250414	103900	216910550	25600	25500	25600	25450	46
626	20250414	103800	215739350	25550	25500	25550	25500	88
627	20250414	103700	213494350	25450	25500	25500	25450	3
628	20250414	103600	213417900	25500	25500	25500	25500	0
629	20250414	103500	213417900	25500	25550	25550	25450	538
630	20250414	103400	199703250	25800	25800	25800	25800	0
631	20250414	103300	199703250	25800	25650	25800	25650	6
632	20250414	103200	199549200	25650	25650	25650	25650	4
633	20250414	103100	199446600	25800	25800	25800	25800	0
634	20250414	103000	199446600	25800	25800	25800	25800	0
635	20250414	102900	199446600	25800	25800	25800	25800	2
636	20250414	102800	199395000	25550	25550	25550	25550	1
637	20250414	102700	199369450	25850	25850	25850	25850	0
638	20250414	102600	199369450	25850	25600	25850	25600	23
639	20250414	102500	198780400	25850	25850	25850	25850	1
640	20250414	102400	198754550	25600	25800	25850	25550	198
641	20250414	102300	193641350	25850	25850	25850	25850	0
642	20250414	102200	193641350	25850	25850	25850	25850	0
643	20250414	102100	193641350	25850	25850	25850	25850	0
644	20250414	102000	193641350	25850	25850	25850	25850	0
645	20250414	101900	193641350	25850	25850	25850	25850	0
646	20250414	101800	193641350	25850	25850	25850	25850	0
647	20250414	101700	193641350	25850	25850	25850	25850	0
648	20250414	101600	193641350	25850	25850	25850	25850	0
649	20250414	101500	193641350	25850	25850	25850	25850	0
650	20250414	101400	193641350	25850	25850	25850	25850	0
651	20250414	101300	193641350	25850	25850	25850	25850	0
652	20250414	101200	193641350	25850	25850	25850	25850	0
653	20250414	101100	193641350	25850	25850	25850	25850	0
654	20250414	101000	193641350	25850	25850	25850	25850	0
655	20250414	100900	193641350	25850	25850	25850	25850	2
656	20250414	100800	193589650	25850	25850	25850	25850	0
657	20250414	100700	193589650	25850	25800	25850	25800	11
658	20250414	100600	193305800	25800	25850	25850	25800	34
659	20250414	100500	192428100	25850	25850	25850	25850	33
660	20250414	100400	191575050	25850	25600	25850	25600	184
661	20250414	100300	186851050	25600	25600	25600	25600	101
662	20250414	100200	184265450	25600	25600	25600	25600	0
663	20250414	100100	184265450	25600	25600	25600	25600	3
664	20250414	100000	184188650	25400	25550	25550	25400	71
665	20250414	095900	182374750	25550	25550	25550	25550	0
666	20250414	095800	182374750	25550	25550	25550	25550	1
667	20250414	095700	182349200	25350	25400	25500	25350	233
668	20250414	095600	176430800	25500	25550	25600	25450	217
669	20250414	095500	170895600	25600	25600	25600	25600	0
670	20250414	095400	170895600	25600	25750	25750	25600	126
671	20250414	095300	167665750	25750	25750	25800	25700	41
672	20250414	095200	166610200	25800	25800	25800	25650	169
673	20250414	095100	162270900	25950	25950	25950	25950	0
674	20250414	095000	162270900	25950	25950	25950	25950	2
675	20250414	094900	162219000	25950	25950	25950	25950	1
676	20250414	094800	162193050	25950	25950	25950	25950	1
677	20250414	094700	162167100	25950	25950	25950	25950	1
678	20250414	094600	162141150	25825	25825	25825	25825	0
679	20250414	094500	162141150	25825	25825	25825	25825	0
680	20250414	094400	162141150	25825	25900	25900	25825	8
681	20250414	094300	161934100	25900	25700	25900	25700	15
682	20250414	094200	161547600	25800	25800	25800	25800	23
683	20250414	094100	160954200	25850	25850	25850	25850	0
684	20250414	094000	160954200	25850	25850	25850	25850	4
685	20250414	093900	160850800	25850	25800	25850	25800	60
686	20250414	093800	159302750	25800	25950	25950	25800	42
687	20250414	093700	158219000	25950	25950	25950	25850	20
688	20250414	093600	157701600	26000	25950	26000	25950	26
689	20250414	093500	157025800	25950	25950	25950	25950	1
690	20250414	093400	156999850	25900	25900	25900	25800	374
691	20250414	093300	147341550	25950	26050	26050	25950	40
692	20250414	093200	146303450	26000	26000	26000	25950	78
693	20250414	093100	144276650	26000	25950	26000	25950	60
694	20250414	093000	142719150	26000	26000	26000	26000	0
695	20250414	092900	142719150	26000	25900	26000	25900	2
696	20250414	092800	142667250	25950	25950	25950	25950	1
697	20250414	092700	142641300	26000	25900	26000	25900	3
698	20250414	092600	142563450	26000	26000	26000	26000	2
699	20250414	092500	142511450	25850	25800	26050	25800	710
700	20250414	092400	124067050	25800	25850	25900	25800	31
701	20250414	092300	123266150	25900	25800	25900	25650	187
702	20250414	092200	118463550	25800	25950	25950	25800	26
703	20250414	092100	117792600	25900	25700	25900	25700	404
704	20250414	092000	107348500	25700	25750	25750	25700	166
705	20250414	091900	103081500	25750	25650	25750	25600	29
706	20250414	091800	102337900	25750	25700	25750	25700	68
707	20250414	091700	100587900	25800	25800	25800	25800	1
708	20250414	091600	100562100	25700	25700	25700	25700	6
709	20250414	091500	100407900	25650	25650	25650	25650	41
710	20250414	091400	99356250	25650	25650	25650	25650	2
711	20250414	091300	99304950	25600	25650	25650	25600	83
712	20250414	091200	97179450	25600	25800	25800	25600	42
713	20250414	091100	96103050	25600	25650	25800	25600	45
714	20250414	091000	94948750	25800	25800	25900	25650	214
715	20250414	090900	89448550	26000	26000	26000	26000	4
716	20250414	090800	89344550	26000	25800	26000	25800	103
717	20250414	090700	86681550	25800	25800	25800	25800	1
718	20250414	090600	86655750	25750	25600	26000	25600	595
719	20250414	090500	71241850	25600	25700	25800	25600	85
720	20250414	090400	69058850	25650	25600	25700	25600	9
721	20250414	090300	68828250	25700	25600	25750	25600	641
722	20250414	090200	52353950	25600	25600	25600	25600	120
723	20250414	090100	49281950	25650	25600	25700	25600	303
724	20250414	090000	41507650	25750	25350	25750	25350	1636