KissMeData/039130/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190700	1721447375	50000	50000	50000	50000	2021
3	20250417	190600	1721447375	50000	50000	50000	50000	0
4	20250417	190500	1721447375	50000	50000	50000	50000	0
5	20250417	190400	1721447375	50000	50000	50000	50000	0
6	20250417	190300	1721447375	50000	50000	50000	50000	0
7	20250417	190200	1721447375	50000	50000	50000	50000	0
8	20250417	190100	1721447375	50000	50000	50000	50000	0
9	20250417	190000	1721447375	50000	50000	50000	50000	0
10	20250417	185900	1721447375	50000	50000	50000	50000	0
11	20250417	185800	1721447375	50000	50000	50000	50000	0
12	20250417	185700	1721447375	50000	50000	50000	50000	0
13	20250417	185600	1721447375	50000	50000	50000	50000	0
14	20250417	185500	1721447375	50000	50000	50000	50000	0
15	20250417	185400	1721447375	50000	50000	50000	50000	0
16	20250417	185300	1721447375	50000	50000	50000	50000	0
17	20250417	185200	1721447375	50000	50000	50000	50000	0
18	20250417	185100	1721447375	50000	50000	50000	50000	0
19	20250417	185000	1721447375	50000	50000	50000	50000	0
20	20250417	184900	1721447375	50000	50000	50000	50000	0
21	20250417	184800	1721447375	50000	50000	50000	50000	0
22	20250417	184700	1721447375	50000	50000	50000	50000	0
23	20250417	184600	1721447375	50000	50000	50000	50000	0
24	20250417	184500	1721447375	50000	50000	50000	50000	0
25	20250417	184400	1721447375	50000	50000	50000	50000	0
26	20250417	184300	1721447375	50000	50000	50000	50000	0
27	20250417	184200	1721447375	50000	50000	50000	50000	0
28	20250417	184100	1721447375	50000	50000	50000	50000	0
29	20250417	184000	1721447375	50000	50000	50000	50000	0
30	20250417	183900	1721447375	50000	50000	50000	50000	0
31	20250417	183800	1721447375	50000	50000	50000	50000	0
32	20250417	183700	1721447375	50000	50000	50000	50000	2021
33	20250417	183600	1721447375	50000	50000	50000	50000	0
34	20250417	183500	1721447375	50000	50000	50000	50000	0
35	20250417	183400	1721447375	50000	50000	50000	50000	0
36	20250417	183300	1721447375	50000	50000	50000	50000	0
37	20250417	183200	1721447375	50000	50000	50000	50000	0
38	20250417	183100	1721447375	50000	50000	50000	50000	0
39	20250417	183000	1721447375	50000	50000	50000	50000	0
40	20250417	182900	1721447375	50000	50000	50000	50000	0
41	20250417	182800	1721447375	50000	50000	50000	50000	0
42	20250417	182700	1721447375	50000	50000	50000	50000	0
43	20250417	182600	1721447375	50000	50000	50000	50000	0
44	20250417	182500	1721447375	50000	50000	50000	50000	0
45	20250417	182400	1721447375	50000	50000	50000	50000	0
46	20250417	182300	1721447375	50000	50000	50000	50000	0
47	20250417	182200	1721447375	50000	50000	50000	50000	0
48	20250417	182100	1721447375	50000	50000	50000	50000	0
49	20250417	182000	1721447375	50000	50000	50000	50000	0
50	20250417	181900	1721447375	50000	50000	50000	50000	0
51	20250417	181800	1721447375	50000	50000	50000	50000	0
52	20250417	181700	1721447375	50000	50000	50000	50000	0
53	20250417	181600	1721447375	50000	50000	50000	50000	0
54	20250417	181500	1721447375	50000	50000	50000	50000	0
55	20250417	181400	1721447375	50000	50000	50000	50000	0
56	20250417	181300	1721447375	50000	50000	50000	50000	0
57	20250417	181200	1721447375	50000	50000	50000	50000	0
58	20250417	181100	1721447375	50000	50000	50000	50000	0
59	20250417	181000	1721447375	50000	50000	50000	50000	0
60	20250417	180900	1721447375	50000	50000	50000	50000	0
61	20250417	180800	1721447375	50000	50000	50000	50000	0
62	20250417	180700	1721447375	50000	50000	50000	50000	2021
63	20250417	180600	1721447375	50000	50000	50000	50000	0
64	20250417	180500	1721447375	50000	50000	50000	50000	0
65	20250417	180400	1721447375	50000	50000	50000	50000	0
66	20250417	180300	1721447375	50000	50000	50000	50000	0
67	20250417	180200	1721447375	50000	50000	50000	50000	0
68	20250417	180100	1721447375	50000	50000	50000	50000	0
69	20250417	180000	1721447375	50000	50000	50000	50000	0
70	20250417	175900	1721447375	50000	50000	50000	50000	0
71	20250417	175800	1721447375	50000	50000	50000	50000	0
72	20250417	175700	1721447375	50000	50000	50000	50000	0
73	20250417	175600	1721447375	50000	50000	50000	50000	0
74	20250417	175500	1721447375	50000	50000	50000	50000	0
75	20250417	175400	1721447375	50000	50000	50000	50000	0
76	20250417	175300	1721447375	50000	50000	50000	50000	0
77	20250417	175200	1721447375	50000	50000	50000	50000	0
78	20250417	175100	1721447375	50000	50000	50000	50000	0
79	20250417	175000	1721447375	50000	50000	50000	50000	0
80	20250417	174900	1721447375	50000	50000	50000	50000	0
81	20250417	174800	1721447375	50000	50000	50000	50000	0
82	20250417	174700	1721447375	50000	50000	50000	50000	0
83	20250417	174600	1721447375	50000	50000	50000	50000	0
84	20250417	174500	1721447375	50000	50000	50000	50000	0
85	20250417	174400	1721447375	50000	50000	50000	50000	0
86	20250417	174300	1721447375	50000	50000	50000	50000	0
87	20250417	174200	1721447375	50000	50000	50000	50000	0
88	20250417	174100	1721447375	50000	50000	50000	50000	0
89	20250417	174000	1721447375	50000	50000	50000	50000	0
90	20250417	173900	1721447375	50000	50000	50000	50000	0
91	20250417	173800	1721447375	50000	50000	50000	50000	0
92	20250417	173700	1721447375	50000	50000	50000	50000	2021
93	20250417	173600	1721447375	50000	50000	50000	50000	0
94	20250417	173500	1721447375	50000	50000	50000	50000	0
95	20250417	173400	1721447375	50000	50000	50000	50000	0
96	20250417	173300	1721447375	50000	50000	50000	50000	0
97	20250417	173200	1721447375	50000	50000	50000	50000	0
98	20250417	173100	1721447375	50000	50000	50000	50000	0
99	20250417	173000	1721447375	50000	50000	50000	50000	0
100	20250417	172900	1721447375	50000	50000	50000	50000	0
101	20250417	172800	1721447375	50000	50000	50000	50000	0
102	20250417	172700	1721447375	50000	50000	50000	50000	0
103	20250417	172600	1721447375	50000	50000	50000	50000	0
104	20250417	172500	1721447375	50000	50000	50000	50000	0
105	20250417	172400	1721447375	50000	50000	50000	50000	0
106	20250417	172300	1721447375	50000	50000	50000	50000	0
107	20250417	172200	1721447375	50000	50000	50000	50000	0
108	20250417	172100	1721447375	50000	50000	50000	50000	0
109	20250417	172000	1721447375	50000	50000	50000	50000	0
110	20250417	171900	1721447375	50000	50000	50000	50000	0
111	20250417	171800	1721447375	50000	50000	50000	50000	0
112	20250417	171700	1721447375	50000	50000	50000	50000	0
113	20250417	171600	1721447375	50000	50000	50000	50000	0
114	20250417	171500	1721447375	50000	50000	50000	50000	0
115	20250417	171400	1721447375	50000	50000	50000	50000	0
116	20250417	171300	1721447375	50000	50000	50000	50000	0
117	20250417	171200	1721447375	50000	50000	50000	50000	0
118	20250417	171100	1721447375	50000	50000	50000	50000	0
119	20250417	171000	1721447375	50000	50000	50000	50000	0
120	20250417	170900	1721447375	50000	50000	50000	50000	0
121	20250417	170800	1721447375	50000	50000	50000	50000	0
122	20250417	170700	1721447375	50000	50000	50000	50000	2021
123	20250417	170600	1721447375	50000	50000	50000	50000	0
124	20250417	170500	1721447375	50000	50000	50000	50000	0
125	20250417	170400	1721447375	50000	50000	50000	50000	0
126	20250417	170300	1721447375	50000	50000	50000	50000	0
127	20250417	170200	1721447375	50000	50000	50000	50000	0
128	20250417	170100	1721447375	50000	50000	50000	50000	0
129	20250417	170000	1721447375	50000	50000	50000	50000	0
130	20250417	165900	1721447375	50000	50000	50000	50000	0
131	20250417	165800	1721447375	50000	50000	50000	50000	0
132	20250417	165700	1721447375	50000	50000	50000	50000	0
133	20250417	165600	1721447375	50000	50000	50000	50000	0
134	20250417	165500	1721447375	50000	50000	50000	50000	0
135	20250417	165400	1721447375	50000	50000	50000	50000	0
136	20250417	165300	1721447375	50000	50000	50000	50000	0
137	20250417	165200	1721447375	50000	50000	50000	50000	0
138	20250417	165100	1721447375	50000	50000	50000	50000	0
139	20250417	165000	1721447375	50000	50000	50000	50000	0
140	20250417	164900	1721447375	50000	50000	50000	50000	0
141	20250417	164800	1721447375	50000	50000	50000	50000	0
142	20250417	164700	1721447375	50000	50000	50000	50000	0
143	20250417	164600	1721447375	50000	50000	50000	50000	0
144	20250417	164500	1721447375	50000	50000	50000	50000	0
145	20250417	164400	1721447375	50000	50000	50000	50000	0
146	20250417	164300	1721447375	50000	50000	50000	50000	0
147	20250417	164200	1721447375	50000	50000	50000	50000	0
148	20250417	164100	1721447375	50000	50000	50000	50000	0
149	20250417	164000	1721447375	50000	50000	50000	50000	0
150	20250417	163900	1721447375	50000	50000	50000	50000	0
151	20250417	163800	1721447375	50000	50000	50000	50000	0
152	20250417	163700	1721447375	50000	50000	50000	50000	2021
153	20250417	163600	1721447375	50000	50000	50000	50000	0
154	20250417	163500	1721447375	50000	50000	50000	50000	0
155	20250417	163400	1721447375	50000	50000	50000	50000	0
156	20250417	163300	1721447375	50000	50000	50000	50000	0
157	20250417	163200	1721447375	50000	50000	50000	50000	0
158	20250417	163100	1721447375	50000	50000	50000	50000	0
159	20250417	163000	1721447375	50000	50000	50000	50000	0
160	20250417	162900	1721447375	50000	50000	50000	50000	0
161	20250417	162800	1721447375	50000	50000	50000	50000	0
162	20250417	162700	1721447375	50000	50000	50000	50000	0
163	20250417	162600	1721447375	50000	50000	50000	50000	0
164	20250417	162500	1721447375	50000	50000	50000	50000	0
165	20250417	162400	1721447375	50000	50000	50000	50000	0
166	20250417	162300	1721447375	50000	50000	50000	50000	0
167	20250417	162200	1721447375	50000	50000	50000	50000	0
168	20250417	162100	1721447375	50000	50000	50000	50000	0
169	20250417	162000	1721447375	50000	50000	50000	50000	0
170	20250417	161900	1721447375	50000	50000	50000	50000	0
171	20250417	161800	1721447375	50000	50000	50000	50000	0
172	20250417	161700	1721447375	50000	50000	50000	50000	0
173	20250417	161600	1721447375	50000	50000	50000	50000	0
174	20250417	161500	1721447375	50000	50000	50000	50000	0
175	20250417	161400	1721447375	50000	50000	50000	50000	0
176	20250417	161300	1721447375	50000	50000	50000	50000	0
177	20250417	161200	1721447375	50000	50000	50000	50000	0
178	20250417	161100	1721447375	50000	50000	50000	50000	0
179	20250417	161000	1721447375	50000	50000	50000	50000	0
180	20250417	160900	1721447375	50000	50000	50000	50000	0
181	20250417	160800	1721447375	50000	50000	50000	50000	0
182	20250417	160700	1721447375	50000	50000	50000	50000	2021
183	20250417	160600	1721447375	50000	50000	50000	50000	0
184	20250417	160500	1721447375	50000	50000	50000	50000	0
185	20250417	160400	1721447375	50000	50000	50000	50000	0
186	20250417	160300	1721447375	50000	50000	50000	50000	0
187	20250417	160200	1721447375	50000	50000	50000	50000	0
188	20250417	160100	1721447375	50000	50000	50000	50000	0
189	20250417	160000	1721447375	50000	50000	50000	50000	0
190	20250417	155900	1721447375	50000	50000	50000	50000	0
191	20250417	155800	1721447375	50000	50000	50000	50000	0
192	20250417	155700	1721447375	50000	50000	50000	50000	0
193	20250417	155600	1721447375	50000	50000	50000	50000	0
194	20250417	155500	1721447375	50000	50000	50000	50000	0
195	20250417	155400	1721447375	50000	50000	50000	50000	0
196	20250417	155300	1721447375	50000	50000	50000	50000	0
197	20250417	155200	1721447375	50000	50000	50000	50000	0
198	20250417	155100	1721447375	50000	50000	50000	50000	0
199	20250417	155000	1721447375	50000	50000	50000	50000	0
200	20250417	154900	1721447375	50000	50000	50000	50000	0
201	20250417	154800	1721447375	50000	50000	50000	50000	0
202	20250417	154700	1721447375	50000	50000	50000	50000	0
203	20250417	154600	1721447375	50000	50000	50000	50000	0
204	20250417	154500	1721447375	50000	50000	50000	50000	0
205	20250417	154400	1721447375	50000	50000	50000	50000	0
206	20250417	154300	1721447375	50000	50000	50000	50000	0
207	20250417	154200	1721447375	50000	50000	50000	50000	0
208	20250417	154100	1721447375	50000	50000	50000	50000	0
209	20250417	154000	1721447375	50000	50000	50000	50000	0
210	20250417	153900	1721447375	50000	50000	50000	50000	0
211	20250417	153800	1721447375	50000	50000	50000	50000	0
212	20250417	153700	1721447375	50000	50000	50000	50000	2021
213	20250417	153600	1721447375	50000	50000	50000	50000	0
214	20250417	153500	1721447375	50000	50000	50000	50000	0
215	20250417	153400	1721447375	50000	50000	50000	50000	0
216	20250417	153300	1721447375	50000	50000	50000	50000	0
217	20250417	153200	1721447375	50000	50000	50000	50000	0
218	20250417	153100	1721447375	50000	50000	50000	50000	0
219	20250417	153000	1721447375	50000	50000	50000	50000	2021
220	20250417	152900	1620397375	50000	50000	50000	50000	0
221	20250417	152800	1620397375	50000	50000	50000	50000	0
222	20250417	152700	1620397375	50000	50000	50000	50000	0
223	20250417	152600	1620397375	50000	50000	50000	50000	0
224	20250417	152500	1620397375	50000	50000	50000	50000	0
225	20250417	152400	1620397375	50000	50000	50000	50000	0
226	20250417	152300	1620397375	50000	50000	50000	50000	0
227	20250417	152200	1620397375	50000	50000	50000	50000	0
228	20250417	152100	1620397375	50000	50000	50000	50000	0
229	20250417	152000	1620397375	50000	50000	50000	50000	0
230	20250417	151900	1620397375	50000	50000	50000	49950	24
231	20250417	151800	1619197975	49950	49900	49950	49900	24
232	20250417	151700	1617999225	49900	49900	49950	49900	165
233	20250417	151600	1609761775	49950	49950	49975	49950	227
234	20250417	151500	1598423100	49950	49950	50000	49950	40
235	20250417	151400	1596425000	50000	49900	50000	49900	653
236	20250417	151300	1563800600	49900	50000	50000	49900	573
237	20250417	151200	1535182550	49950	49950	49950	49950	0
238	20250417	151100	1535182550	49950	49950	49950	49950	57
239	20250417	151000	1532335400	50000	49950	50000	49950	31
240	20250417	150900	1530786850	49950	49950	50000	49950	88
241	20250417	150800	1526391000	49950	49950	49950	49950	48
242	20250417	150700	1523993400	49950	49950	49950	49950	21
243	20250417	150600	1522944450	50000	49950	50000	49950	224
244	20250417	150500	1511749650	49950	49950	49950	49900	136
245	20250417	150400	1504958150	49950	49950	49950	49950	35
246	20250417	150300	1503209900	49950	49950	49950	49950	50
247	20250417	150200	1500712400	49950	49950	49950	49950	0
248	20250417	150100	1500712400	49950	50000	50000	49950	227
249	20250417	150000	1489363950	50000	50000	50000	50000	74
250	20250417	145900	1485663950	50000	50000	50000	50000	50
251	20250417	145800	1483163950	50000	50000	50000	49950	55
252	20250417	145700	1480415650	50000	49950	50000	49950	321
253	20250417	145600	1464379900	50000	50000	50000	50000	242
254	20250417	145500	1452279900	49950	50000	50000	49950	43
255	20250417	145400	1450132000	49950	49950	49950	49950	68
256	20250417	145300	1446735400	49950	49950	49950	49950	46
257	20250417	145200	1444437700	49950	49950	50000	49950	297
258	20250417	145100	1429593200	49950	49950	49950	49950	40
259	20250417	145000	1427595200	49950	50000	50000	49950	217
260	20250417	144900	1416747500	49950	49950	50000	49950	135
261	20250417	144800	1410000250	49950	50000	50000	49950	141
262	20250417	144700	1402957250	49950	49950	49950	49950	51
263	20250417	144600	1400409800	49950	49950	50000	49950	100
264	20250417	144500	1395412250	50000	50100	50100	50000	20
265	20250417	144400	1394411750	50000	50000	50000	50000	146
266	20250417	144300	1387111750	50000	50000	50000	50000	48
267	20250417	144200	1384711750	50000	50000	50000	50000	20
268	20250417	144100	1383711750	50000	50000	50000	50000	74
269	20250417	144000	1380011750	50000	50000	50000	50000	138
270	20250417	143900	1373111750	50000	49950	50000	49950	61
271	20250417	143800	1370063250	49950	49950	49950	49950	50
272	20250417	143700	1367565750	50000	49950	50000	49950	69
273	20250417	143600	1364118250	50000	50000	50000	50000	184
274	20250417	143500	1354918250	50000	50000	50000	50000	38
275	20250417	143400	1353018250	50000	50000	50000	50000	44
276	20250417	143300	1350818250	50000	49950	50000	49950	99
277	20250417	143200	1345870450	50000	49950	50000	49950	121
278	20250417	143100	1339825850	49950	50000	50000	49950	88
279	20250417	143000	1335429900	50000	49950	50000	49950	38
280	20250417	142900	1333531700	50000	49950	50000	49950	8
281	20250417	142800	1333132050	50000	49950	50000	49950	68
282	20250417	142700	1329735350	49950	50000	50000	49950	231
283	20250417	142600	1318189300	50000	49950	50000	49950	57
284	20250417	142500	1315340850	50000	50000	50000	50000	248
285	20250417	142400	1302940850	50000	50000	50000	49950	59
286	20250417	142300	1299992700	49900	49900	49900	49900	157
287	20250417	142200	1292158400	50000	49950	50000	49950	19
288	20250417	142100	1291209300	50000	50000	50100	50000	88
289	20250417	142000	1286808300	49900	49950	49950	49900	70
290	20250417	141900	1283312400	49950	49950	50000	49950	101
291	20250417	141800	1278267250	50000	50000	50000	49950	109
292	20250417	141700	1272820150	50000	49950	50000	49950	89
293	20250417	141600	1268372700	49950	50000	50000	49950	42
294	20250417	141500	1266272800	49950	49950	49950	49950	145
295	20250417	141400	1259030050	50000	50000	50000	50000	85
296	20250417	141300	1254780050	50000	49950	50000	49950	65
297	20250417	141200	1251532300	49950	49950	49950	49950	24
298	20250417	141100	1250333500	50000	50000	50000	50000	187
299	20250417	141000	1240983500	50000	49950	50000	49850	128
300	20250417	140900	1234591150	49950	49950	49950	49950	1
301	20250417	140800	1234541200	49900	49900	49950	49850	56
302	20250417	140700	1231748400	49900	49950	49950	49900	121
303	20250417	140600	1225708550	49950	49950	50000	49950	60
304	20250417	140500	1222711500	49950	49950	49950	49950	75
305	20250417	140400	1218965250	50000	49950	50000	49950	48
306	20250417	140300	1216566800	49950	49950	49950	49950	25
307	20250417	140200	1215318050	49900	49950	49950	49900	180
308	20250417	140100	1206335950	49900	49950	49950	49900	19
309	20250417	140000	1205387800	49950	49900	49950	49900	120
310	20250417	135900	1199398350	49950	49950	49950	49900	21
311	20250417	135800	1198350300	49900	49950	49950	49900	155
312	20250417	135700	1190615300	49900	49900	50000	49900	91
313	20250417	135600	1186073050	50000	49950	50000	49950	21
314	20250417	135500	1185024050	49900	49950	50000	49900	52
315	20250417	135400	1182427700	49950	50000	50000	49900	138
316	20250417	135300	1175537350	50000	49950	50000	49950	28
317	20250417	135200	1174138650	49950	49950	49950	49950	48
318	20250417	135100	1171741050	49950	49900	49950	49900	62
319	20250417	135000	1168646350	50000	49950	50000	49950	136
320	20250417	134900	1161853000	49950	50000	50000	49950	48
321	20250417	134800	1159453850	50000	50000	50000	50000	86
322	20250417	134700	1155153850	50000	49950	50000	49950	69
323	20250417	134600	1151706550	50000	49950	50000	49950	84
324	20250417	134500	1147510650	49950	50000	50000	49950	44
325	20250417	134400	1145312750	50100	50000	50100	49900	87
326	20250417	134300	1140967100	50000	50000	50000	49950	23
327	20250417	134200	1139818100	49900	50000	50000	49900	83
328	20250417	134100	1135673600	49950	50000	50000	49950	162
329	20250417	134000	1127581500	49950	50000	50000	49950	30
330	20250417	133900	1126082400	50000	50000	50000	50000	49
331	20250417	133800	1123632400	49950	49950	50100	49950	37
332	20250417	133700	1121782250	50000	50000	50000	49950	128
333	20250417	133600	1115385350	50000	50000	50000	50000	29
334	20250417	133500	1113935350	50000	50000	50000	50000	48
335	20250417	133400	1111535350	50000	50000	50000	49950	91
336	20250417	133300	1106985400	49950	50100	50100	49950	93
337	20250417	133200	1102339150	50000	50100	50100	50000	30
338	20250417	133100	1100838850	50100	50000	50100	49950	135
339	20250417	133000	1094087800	50000	50000	50000	50000	19
340	20250417	132900	1093137800	50000	50000	50000	50000	100
341	20250417	132800	1088137800	50000	50000	50000	50000	191
342	20250417	132700	1078587800	50000	50000	50000	50000	31
343	20250417	132600	1077037800	50000	50000	50000	50000	46
344	20250417	132500	1074737800	50000	50000	50100	50000	177
345	20250417	132400	1065886600	50000	50000	50000	50000	23
346	20250417	132300	1064736600	50000	50000	50000	50000	49
347	20250417	132200	1062286600	50000	50100	50100	50000	43
348	20250417	132100	1060136500	50000	50000	50100	50000	150
349	20250417	132000	1052636000	50000	50000	50100	50000	88
350	20250417	131900	1048235900	50000	50000	50000	50000	0
351	20250417	131800	1048235900	50000	50100	50100	50000	83
352	20250417	131700	1044085800	50100	50000	50100	50000	51
353	20250417	131600	1041534800	50000	50200	50200	50000	88
354	20250417	131500	1037134400	50100	50100	50200	50000	157
355	20250417	131400	1029265900	50000	50100	50100	50000	67
356	20250417	131300	1025914200	50100	50200	50200	50100	37
357	20250417	131200	1024060300	50000	50200	50200	50000	141
358	20250417	131100	1016996400	50200	50100	50200	50100	82
359	20250417	131000	1012887400	50100	50100	50100	50100	29
360	20250417	130900	1011434500	50100	50100	50100	50100	2
361	20250417	130800	1011334300	50200	50100	50200	50100	153
362	20250417	130700	1003667900	50100	50100	50200	50100	22
363	20250417	130600	1002565500	50200	50300	50300	50200	16
364	20250417	130500	1001761300	50200	50100	50200	50100	46
365	20250417	130400	999456500	50100	50100	50200	50100	83
366	20250417	130300	995297700	50200	50200	50200	50100	21
367	20250417	130200	994245300	50100	50200	50200	50100	56
368	20250417	130100	991437500	50200	50200	50200	50200	0
369	20250417	130000	991437500	50200	50100	50200	50100	177
370	20250417	125900	982566600	50100	50300	50300	50100	4
371	20250417	125800	982365800	50100	50200	50200	50100	20
372	20250417	125700	981363600	50100	50200	50200	50000	57
373	20250417	125600	978508400	50100	50000	50100	50000	74
374	20250417	125500	974807900	50200	50100	50200	50100	49
375	20250417	125400	972352800	50200	50200	50200	50100	7
376	20250417	125300	972001600	50100	50200	50200	50100	21
377	20250417	125200	970949100	50100	50200	50200	50100	34
378	20250417	125100	969245500	50100	50200	50200	50100	93
379	20250417	125000	964586100	50100	50200	50200	50100	25
380	20250417	124900	963332900	50100	50200	50200	50100	38
381	20250417	124800	961428200	50300	50200	50300	50200	14
382	20250417	124700	960724100	50200	50100	50300	50100	129
383	20250417	124600	954259000	50100	50100	50200	50100	30
384	20250417	124500	952755500	50200	50100	50200	50100	6
385	20250417	124400	952454800	50100	50200	50200	50100	62
386	20250417	124300	949348400	50100	50200	50200	50100	147
387	20250417	124200	941982100	50100	50100	50100	50100	30
388	20250417	124100	940479100	50200	50100	50200	50100	22
389	20250417	124000	939376700	50200	50200	50200	50200	3
390	20250417	123900	939226100	50100	50100	50200	50100	206
391	20250417	123800	928894100	50100	50100	50200	50100	67
392	20250417	123700	925537200	50200	50200	50200	50200	1
393	20250417	123600	925487000	50200	50200	50250	50200	36
394	20250417	123500	923679750	50100	50200	50200	50100	124
395	20250417	123400	917467050	50200	50200	50200	50200	24
396	20250417	123300	916262250	50200	50200	50300	50200	40
397	20250417	123200	914253950	50200	50100	50200	50100	19
398	20250417	123100	913301950	50200	50200	50300	50200	46
399	20250417	123000	910992650	50100	50300	50300	50100	73
400	20250417	122900	907334550	50200	50200	50200	50100	89
401	20250417	122800	902871350	50100	50200	50200	50100	26
402	20250417	122700	901566350	50200	50200	50200	50100	44
403	20250417	122600	899360550	50200	50200	50300	50200	179
404	20250417	122500	890374550	50200	50300	50300	50200	19
405	20250417	122400	889420650	50200	50300	50300	50200	19
406	20250417	122300	888466650	50200	50300	50300	50200	31
407	20250417	122200	886910350	50200	50200	50500	50200	2908
408	20250417	122100	740737750	50200	50100	50200	50100	142
409	20250417	122000	733614550	50200	50100	50200	50100	5
410	20250417	121900	733363850	50100	50200	50200	50100	18
411	20250417	121800	732461950	50100	50200	50200	50100	144
412	20250417	121700	725245650	50200	50200	50200	50200	1
413	20250417	121600	725195450	50100	50100	50200	50100	52
414	20250417	121500	722590050	50200	50200	50200	50200	17
415	20250417	121400	721736650	50300	50200	50300	50200	75
416	20250417	121300	717971450	50300	50200	50300	50200	51
417	20250417	121200	715411150	50300	50300	50300	50300	2
418	20250417	121100	715310550	50200	50200	50300	50200	41
419	20250417	121000	713251250	50200	50100	50300	50100	336
420	20250417	120900	696388950	50100	50100	50100	50100	1
421	20250417	120800	696338850	50000	50000	50000	50000	47
422	20250417	120700	693988850	50100	50100	50100	50000	21
423	20250417	120600	692938550	50100	50100	50100	50100	2
424	20250417	120500	692838350	50000	50100	50100	50000	114
425	20250417	120400	687138250	50100	50000	50100	50000	19
426	20250417	120300	686188050	50100	50100	50100	50000	21
427	20250417	120200	685136150	50000	50100	50100	50000	22
428	20250417	120100	684035750	50000	50100	50100	50000	107
429	20250417	120000	678684250	50200	50100	50200	50100	36
430	20250417	115900	676880450	50200	50100	50200	50100	18
431	20250417	115800	675978550	50100	50000	50100	50000	13
432	20250417	115700	675327450	50000	50200	50200	50000	122
433	20250417	115600	669219550	50100	50200	50200	50100	20
434	20250417	115500	668217350	50100	50100	50200	50100	37
435	20250417	115400	666363450	50100	50100	50100	50100	17
436	20250417	115300	665511750	50200	50100	50200	50100	113
437	20250417	115200	659850350	50100	50100	50200	50100	31
438	20250417	115100	658297050	50100	50200	50200	50100	19
439	20250417	115000	657345050	50200	50000	50200	50000	153
440	20250417	114900	649684450	50100	50000	50100	50000	179
441	20250417	114800	640724050	50100	50200	50200	50100	12
442	20250417	114700	640122650	50100	50100	50100	50100	48
443	20250417	114600	637717850	50200	50100	50200	50100	7
444	20250417	114500	637366950	50100	50000	50100	50000	136
445	20250417	114400	630565250	50000	50100	50100	50000	32
446	20250417	114300	628965050	50000	50100	50100	50000	18
447	20250417	114200	628064950	50000	50100	50100	50000	51
448	20250417	114100	625514750	50100	50100	50100	50100	2
449	20250417	114000	625414550	50000	50000	50000	50000	90
450	20250417	113900	620914550	50100	50000	50100	50000	50
451	20250417	113800	618414450	50100	50100	50100	50100	2
452	20250417	113700	618314250	50000	50100	50100	50000	27
453	20250417	113600	616963550	50100	50100	50100	50000	126
454	20250417	113500	610661750	50100	50200	50200	50100	33
455	20250417	113400	609008250	50100	50100	50100	50000	61
456	20250417	113300	605955350	50100	50100	50100	50100	8
457	20250417	113200	605554550	50200	50000	50200	50000	94
458	20250417	113100	600853950	50100	50100	50100	50000	27
459	20250417	113000	599503050	50100	50100	50100	50100	3
460	20250417	112900	599352750	50000	50100	50100	50000	45
461	20250417	112800	597100250	50100	50100	50100	50000	159
462	20250417	112700	589146250	50000	50100	50100	50000	4
463	20250417	112600	588946050	50000	50100	50100	50000	34
464	20250417	112500	587244450	50200	50100	50200	50100	21
465	20250417	112400	586192250	50100	50100	50100	50100	101
466	20250417	112300	581132150	50200	50200	50200	50100	20
467	20250417	112200	580129850	50200	50200	50200	50100	24
468	20250417	112100	578927050	50200	50300	50300	50200	24
469	20250417	112000	577722050	50200	50200	50200	50200	40
470	20250417	111900	575714050	50200	50200	50300	50200	112
471	20250417	111800	570091550	50200	50200	50300	50200	388
472	20250417	111700	550612750	50100	50100	50200	50100	41
473	20250417	111600	548558550	50200	50200	50200	50100	72
474	20250417	111500	544951050	50100	50100	50200	50100	120
475	20250417	111400	538937650	50100	50100	50100	50000	40
476	20250417	111300	536935550	50000	50100	50100	50000	33
477	20250417	111200	535285350	50000	50000	50000	50000	18
478	20250417	111100	534385350	50000	50000	50100	50000	136
479	20250417	111000	527585250	50100	50100	50100	50100	2
480	20250417	110900	527485050	50000	50000	50100	50000	22
481	20250417	110800	526384850	50000	50000	50100	50000	48
482	20250417	110700	523984750	50000	50100	50100	50000	84
483	20250417	110600	519784550	50000	50100	50100	50000	22
484	20250417	110500	518684350	50100	50000	50100	50000	108
485	20250417	110400	513275350	50000	50000	50000	49950	33
486	20250417	110300	511625450	50000	50000	50000	49950	174
487	20250417	110200	502926300	50100	50100	50100	50100	2
488	20250417	110100	502826100	50000	50100	50100	50000	22
489	20250417	110000	501725900	50000	50100	50100	50000	46
490	20250417	105900	499425800	49950	50100	50100	49950	66
491	20250417	105800	496128700	50100	50000	50100	50000	116
492	20250417	105700	490321800	50000	50000	50100	50000	32
493	20250417	105600	488721700	50100	50000	50100	50000	4
494	20250417	105500	488521500	50000	50100	50100	50000	50
495	20250417	105400	486021200	50000	50000	50100	50000	122
496	20250417	105300	479921100	50000	50100	50100	50000	4
497	20250417	105200	479720900	50000	50100	50100	50000	50
498	20250417	105100	477220700	50000	50000	50000	50000	20
499	20250417	105000	476220700	50100	50000	50100	50000	98
500	20250417	104900	471320500	50000	50000	50100	50000	101
501	20250417	104800	466270200	50000	50100	50100	50000	261
502	20250417	104700	453194300	50000	50100	50100	50000	114
503	20250417	104600	447484600	50100	50100	50100	50000	121
504	20250417	104500	441434300	50000	50000	50000	50000	28
505	20250417	104400	440034300	50100	50100	50100	50100	6
506	20250417	104300	439733700	50100	50000	50100	50000	34
507	20250417	104200	438032200	50200	50000	50200	50000	105
508	20250417	104100	432781800	50100	50000	50100	50000	35
509	20250417	104000	431031400	50100	50000	50100	50000	19
510	20250417	103900	430081300	50000	50000	50100	50000	32
511	20250417	103800	428481000	50000	50000	50100	50000	111
512	20250417	103700	422930900	50000	50000	50100	50000	140
513	20250417	103600	415921800	50100	50100	50100	50100	2
514	20250417	103500	415821600	50000	50000	50100	50000	22
515	20250417	103400	414721400	50000	49950	50100	49950	111
516	20250417	103300	409175300	50000	49950	50100	49950	24
517	20250417	103200	407975350	49950	50000	50100	49950	77
518	20250417	103100	404126500	50100	50100	50100	50100	0
519	20250417	103000	404126500	50100	50000	50100	50000	20
520	20250417	102900	403126300	50000	50000	50100	50000	159
521	20250417	102800	395176000	50100	50100	50100	50100	8
522	20250417	102700	394775200	50000	49900	50100	49900	409
523	20250417	102600	374308500	49900	49950	49950	49900	50
524	20250417	102500	371812600	49950	49950	49950	49900	98
525	20250417	102400	366920650	49900	49900	49950	49900	22
526	20250417	102300	365822800	50000	49950	50000	49950	19
527	20250417	102200	364873650	50000	50000	50000	50000	2
528	20250417	102100	364773650	50000	49850	50000	49850	489
529	20250417	102000	340378850	49900	49900	49900	49900	1
530	20250417	101900	340328950	49850	49850	49900	49850	49
531	20250417	101800	337886200	49850	49900	49900	49850	19
532	20250417	101700	336938950	49850	49850	49850	49850	60
533	20250417	101600	333947950	49900	49850	49900	49850	53
534	20250417	101500	331305850	49900	49850	49900	49850	20
535	20250417	101400	330308750	49900	49900	49900	49900	1
536	20250417	101300	330258850	49850	49850	49900	49850	164
537	20250417	101200	322083200	49900	49850	49900	49850	19
538	20250417	101100	321136000	49850	49900	49900	49850	33
539	20250417	101000	319490800	49850	49850	49850	49850	18
540	20250417	100900	318593500	49900	49900	49900	49900	4
541	20250417	100800	318393900	49900	49950	50000	49900	68
542	20250417	100700	315000250	49950	49900	49950	49900	144
543	20250417	100600	307813600	49900	49850	49900	49850	39
544	20250417	100500	305869100	49900	49900	49900	49850	23
545	20250417	100400	304722300	49900	49950	49950	49850	92
546	20250417	100300	300135850	49900	49900	49900	49900	43
547	20250417	100200	297990150	49900	49900	49900	49900	53
548	20250417	100100	295345450	49900	49850	49900	49850	20
549	20250417	100000	294348350	49850	50000	50000	49850	107
550	20250417	095900	289007450	49950	50000	50000	49950	30
551	20250417	095800	287508850	50000	49950	50000	49950	79
552	20250417	095700	283562650	50000	49900	50000	49900	144
553	20250417	095600	276371550	49900	49850	49900	49850	147
554	20250417	095500	269042400	49900	49850	49900	49850	52
555	20250417	095400	266450100	49900	49900	49900	49900	1
556	20250417	095300	266400200	49900	49850	49900	49800	51
557	20250417	095200	263858000	49900	49900	49900	49900	11
558	20250417	095100	263309100	49900	49900	49900	49900	31
559	20250417	095000	261762200	49850	49900	49900	49850	56
560	20250417	094900	258970150	49950	49950	49950	49950	0
561	20250417	094800	258970150	49950	49850	49950	49850	99
562	20250417	094700	254034800	49950	49900	49950	49900	99
563	20250417	094600	249094600	49850	49850	49850	49850	78
564	20250417	094500	245206300	49900	49900	49900	49900	4
565	20250417	094400	245006700	49900	49900	49900	49900	2
566	20250417	094300	244906900	49850	49900	49900	49850	75
567	20250417	094200	241168100	49900	49900	49900	49900	1
568	20250417	094100	241118200	49900	49800	49900	49800	4
569	20250417	094000	240918700	49800	49800	49900	49800	119
570	20250417	093900	234991900	49800	49850	49900	49800	101
571	20250417	093800	229959950	49850	49850	49850	49850	30
572	20250417	093700	228464450	49900	49750	49900	49750	27
573	20250417	093600	227120750	49900	49900	49900	49900	3
574	20250417	093500	226971050	49850	49900	49900	49800	81
575	20250417	093400	222936950	49900	49900	49900	49900	5
576	20250417	093300	222687450	49850	49800	49850	49750	421
577	20250417	093200	201719250	49800	49800	49800	49800	3
578	20250417	093100	201569850	49750	49800	49800	49750	106
579	20250417	093000	196296300	49800	49750	49800	49750	87
580	20250417	092900	191963750	49750	49750	49750	49750	8
581	20250417	092800	191565750	49800	49800	49800	49800	1
582	20250417	092700	191515950	49800	49700	49800	49700	70
583	20250417	092600	188036550	49800	49750	49800	49750	5
584	20250417	092500	187787650	49800	49800	49800	49750	19
585	20250417	092400	186842150	49750	49800	49800	49750	6
586	20250417	092300	186543450	49800	49800	49800	49800	1429
587	20250417	092200	115379250	49800	49850	49900	49800	407
588	20250417	092100	95110350	49900	49850	49900	49850	19
589	20250417	092000	94163100	49900	49950	49950	49850	157
590	20250417	091900	86334900	49950	49900	49950	49900	27
591	20250417	091800	84987000	49900	49900	49900	49850	145
592	20250417	091700	77755250	49900	49850	49900	49850	349
593	20250417	091600	60351700	49800	49800	49850	49800	102
594	20250417	091500	55272000	49800	49800	49800	49800	112
595	20250417	091400	49694400	49700	49750	49750	49700	104
596	20250417	091300	44525450	49800	49700	49800	49700	129
597	20250417	091200	38110650	49700	49700	49700	49700	2
598	20250417	091100	38011250	49650	49700	49700	49650	3
599	20250417	091000	37862250	49650	49700	49750	49650	152
600	20250417	090900	30313600	49700	49600	49750	49600	220
601	20250417	090800	19389950	49500	49500	49550	49500	15
602	20250417	090700	18647200	49600	49650	49650	49600	59
603	20250417	090600	15719250	49650	49650	49650	49650	7
604	20250417	090500	15371700	49750	49700	49750	49700	6
605	20250417	090400	15073250	49700	49750	49800	49650	22
606	20250417	090300	13978800	49800	49750	49800	49750	62
607	20250417	090200	10891600	49750	49700	49750	49700	34
608	20250417	090100	9200950	49750	49750	49750	49750	33
609	20250417	090000	7559200	49650	49750	49750	49650	152