KissMeData/131970/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200400	978866950	24300	24300	24300	24300	1198
3	20250417	200300	978866950	24300	24300	24300	24300	0
4	20250417	200200	978866950	24300	24300	24300	24300	0
5	20250417	200100	978866950	24300	24300	24300	24300	0
6	20250417	200000	978866950	24300	24300	24300	24300	0
7	20250417	195900	978866950	24300	24300	24300	24300	0
8	20250417	195800	978866950	24300	24300	24300	24300	0
9	20250417	195700	978866950	24300	24300	24300	24300	0
10	20250417	195600	978866950	24300	24300	24300	24300	0
11	20250417	195500	978866950	24300	24300	24300	24300	0
12	20250417	195400	978866950	24300	24300	24300	24300	0
13	20250417	195300	978866950	24300	24300	24300	24300	0
14	20250417	195200	978866950	24300	24300	24300	24300	0
15	20250417	195100	978866950	24300	24300	24300	24300	0
16	20250417	195000	978866950	24300	24300	24300	24300	0
17	20250417	194900	978866950	24300	24300	24300	24300	0
18	20250417	194800	978866950	24300	24300	24300	24300	0
19	20250417	194700	978866950	24300	24300	24300	24300	0
20	20250417	194600	978866950	24300	24300	24300	24300	0
21	20250417	194500	978866950	24300	24300	24300	24300	0
22	20250417	194400	978866950	24300	24300	24300	24300	0
23	20250417	194300	978866950	24300	24300	24300	24300	0
24	20250417	194200	978866950	24300	24300	24300	24300	0
25	20250417	194100	978866950	24300	24300	24300	24300	0
26	20250417	194000	978866950	24300	24300	24300	24300	0
27	20250417	193900	978866950	24300	24300	24300	24300	0
28	20250417	193800	978866950	24300	24300	24300	24300	0
29	20250417	193700	978866950	24300	24300	24300	24300	0
30	20250417	193600	978866950	24300	24300	24300	24300	0
31	20250417	193500	978866950	24300	24300	24300	24300	0
32	20250417	193400	978866950	24300	24300	24300	24300	1198
33	20250417	193300	978866950	24300	24300	24300	24300	0
34	20250417	193200	978866950	24300	24300	24300	24300	0
35	20250417	193100	978866950	24300	24300	24300	24300	0
36	20250417	193000	978866950	24300	24300	24300	24300	0
37	20250417	192900	978866950	24300	24300	24300	24300	0
38	20250417	192800	978866950	24300	24300	24300	24300	0
39	20250417	192700	978866950	24300	24300	24300	24300	0
40	20250417	192600	978866950	24300	24300	24300	24300	0
41	20250417	192500	978866950	24300	24300	24300	24300	0
42	20250417	192400	978866950	24300	24300	24300	24300	0
43	20250417	192300	978866950	24300	24300	24300	24300	0
44	20250417	192200	978866950	24300	24300	24300	24300	0
45	20250417	192100	978866950	24300	24300	24300	24300	0
46	20250417	192000	978866950	24300	24300	24300	24300	0
47	20250417	191900	978866950	24300	24300	24300	24300	0
48	20250417	191800	978866950	24300	24300	24300	24300	0
49	20250417	191700	978866950	24300	24300	24300	24300	0
50	20250417	191600	978866950	24300	24300	24300	24300	0
51	20250417	191500	978866950	24300	24300	24300	24300	0
52	20250417	191400	978866950	24300	24300	24300	24300	0
53	20250417	191300	978866950	24300	24300	24300	24300	0
54	20250417	191200	978866950	24300	24300	24300	24300	0
55	20250417	191100	978866950	24300	24300	24300	24300	0
56	20250417	191000	978866950	24300	24300	24300	24300	0
57	20250417	190900	978866950	24300	24300	24300	24300	0
58	20250417	190800	978866950	24300	24300	24300	24300	0
59	20250417	190700	978866950	24300	24300	24300	24300	0
60	20250417	190600	978866950	24300	24300	24300	24300	0
61	20250417	190500	978866950	24300	24300	24300	24300	0
62	20250417	190400	978866950	24300	24300	24300	24300	1198
63	20250417	190300	978866950	24300	24300	24300	24300	0
64	20250417	190200	978866950	24300	24300	24300	24300	0
65	20250417	190100	978866950	24300	24300	24300	24300	0
66	20250417	190000	978866950	24300	24300	24300	24300	0
67	20250417	185900	978866950	24300	24300	24300	24300	0
68	20250417	185800	978866950	24300	24300	24300	24300	0
69	20250417	185700	978866950	24300	24300	24300	24300	0
70	20250417	185600	978866950	24300	24300	24300	24300	0
71	20250417	185500	978866950	24300	24300	24300	24300	0
72	20250417	185400	978866950	24300	24300	24300	24300	0
73	20250417	185300	978866950	24300	24300	24300	24300	0
74	20250417	185200	978866950	24300	24300	24300	24300	0
75	20250417	185100	978866950	24300	24300	24300	24300	0
76	20250417	185000	978866950	24300	24300	24300	24300	0
77	20250417	184900	978866950	24300	24300	24300	24300	0
78	20250417	184800	978866950	24300	24300	24300	24300	0
79	20250417	184700	978866950	24300	24300	24300	24300	0
80	20250417	184600	978866950	24300	24300	24300	24300	0
81	20250417	184500	978866950	24300	24300	24300	24300	0
82	20250417	184400	978866950	24300	24300	24300	24300	0
83	20250417	184300	978866950	24300	24300	24300	24300	0
84	20250417	184200	978866950	24300	24300	24300	24300	0
85	20250417	184100	978866950	24300	24300	24300	24300	0
86	20250417	184000	978866950	24300	24300	24300	24300	0
87	20250417	183900	978866950	24300	24300	24300	24300	0
88	20250417	183800	978866950	24300	24300	24300	24300	0
89	20250417	183700	978866950	24300	24300	24300	24300	0
90	20250417	183600	978866950	24300	24300	24300	24300	0
91	20250417	183500	978866950	24300	24300	24300	24300	0
92	20250417	183400	978866950	24300	24300	24300	24300	1198
93	20250417	183300	978866950	24300	24300	24300	24300	0
94	20250417	183200	978866950	24300	24300	24300	24300	0
95	20250417	183100	978866950	24300	24300	24300	24300	0
96	20250417	183000	978866950	24300	24300	24300	24300	0
97	20250417	182900	978866950	24300	24300	24300	24300	0
98	20250417	182800	978866950	24300	24300	24300	24300	0
99	20250417	182700	978866950	24300	24300	24300	24300	0
100	20250417	182600	978866950	24300	24300	24300	24300	0
101	20250417	182500	978866950	24300	24300	24300	24300	0
102	20250417	182400	978866950	24300	24300	24300	24300	0
103	20250417	182300	978866950	24300	24300	24300	24300	0
104	20250417	182200	978866950	24300	24300	24300	24300	0
105	20250417	182100	978866950	24300	24300	24300	24300	0
106	20250417	182000	978866950	24300	24300	24300	24300	0
107	20250417	181900	978866950	24300	24300	24300	24300	0
108	20250417	181800	978866950	24300	24300	24300	24300	0
109	20250417	181700	978866950	24300	24300	24300	24300	0
110	20250417	181600	978866950	24300	24300	24300	24300	0
111	20250417	181500	978866950	24300	24300	24300	24300	0
112	20250417	181400	978866950	24300	24300	24300	24300	0
113	20250417	181300	978866950	24300	24300	24300	24300	0
114	20250417	181200	978866950	24300	24300	24300	24300	0
115	20250417	181100	978866950	24300	24300	24300	24300	0
116	20250417	181000	978866950	24300	24300	24300	24300	0
117	20250417	180900	978866950	24300	24300	24300	24300	0
118	20250417	180800	978866950	24300	24300	24300	24300	0
119	20250417	180700	978866950	24300	24300	24300	24300	0
120	20250417	180600	978866950	24300	24300	24300	24300	0
121	20250417	180500	978866950	24300	24300	24300	24300	0
122	20250417	180400	978866950	24300	24300	24300	24300	1198
123	20250417	180300	978866950	24300	24300	24300	24300	0
124	20250417	180200	978866950	24300	24300	24300	24300	0
125	20250417	180100	978866950	24300	24300	24300	24300	0
126	20250417	180000	978866950	24300	24300	24300	24300	0
127	20250417	175900	978866950	24300	24300	24300	24300	0
128	20250417	175800	978866950	24300	24300	24300	24300	0
129	20250417	175700	978866950	24300	24300	24300	24300	0
130	20250417	175600	978866950	24300	24300	24300	24300	0
131	20250417	175500	978866950	24300	24300	24300	24300	0
132	20250417	175400	978866950	24300	24300	24300	24300	0
133	20250417	175300	978866950	24300	24300	24300	24300	0
134	20250417	175200	978866950	24300	24300	24300	24300	0
135	20250417	175100	978866950	24300	24300	24300	24300	0
136	20250417	175000	978866950	24300	24300	24300	24300	0
137	20250417	174900	978866950	24300	24300	24300	24300	0
138	20250417	174800	978866950	24300	24300	24300	24300	0
139	20250417	174700	978866950	24300	24300	24300	24300	0
140	20250417	174600	978866950	24300	24300	24300	24300	0
141	20250417	174500	978866950	24300	24300	24300	24300	0
142	20250417	174400	978866950	24300	24300	24300	24300	0
143	20250417	174300	978866950	24300	24300	24300	24300	0
144	20250417	174200	978866950	24300	24300	24300	24300	0
145	20250417	174100	978866950	24300	24300	24300	24300	0
146	20250417	174000	978866950	24300	24300	24300	24300	0
147	20250417	173900	978866950	24300	24300	24300	24300	0
148	20250417	173800	978866950	24300	24300	24300	24300	0
149	20250417	173700	978866950	24300	24300	24300	24300	0
150	20250417	173600	978866950	24300	24300	24300	24300	0
151	20250417	173500	978866950	24300	24300	24300	24300	0
152	20250417	173400	978866950	24300	24300	24300	24300	1198
153	20250417	173300	978866950	24300	24300	24300	24300	0
154	20250417	173200	978866950	24300	24300	24300	24300	0
155	20250417	173100	978866950	24300	24300	24300	24300	0
156	20250417	173000	978866950	24300	24300	24300	24300	0
157	20250417	172900	978866950	24300	24300	24300	24300	0
158	20250417	172800	978866950	24300	24300	24300	24300	0
159	20250417	172700	978866950	24300	24300	24300	24300	0
160	20250417	172600	978866950	24300	24300	24300	24300	0
161	20250417	172500	978866950	24300	24300	24300	24300	0
162	20250417	172400	978866950	24300	24300	24300	24300	0
163	20250417	172300	978866950	24300	24300	24300	24300	0
164	20250417	172200	978866950	24300	24300	24300	24300	0
165	20250417	172100	978866950	24300	24300	24300	24300	0
166	20250417	172000	978866950	24300	24300	24300	24300	0
167	20250417	171900	978866950	24300	24300	24300	24300	0
168	20250417	171800	978866950	24300	24300	24300	24300	0
169	20250417	171700	978866950	24300	24300	24300	24300	0
170	20250417	171600	978866950	24300	24300	24300	24300	0
171	20250417	171500	978866950	24300	24300	24300	24300	0
172	20250417	171400	978866950	24300	24300	24300	24300	0
173	20250417	171300	978866950	24300	24300	24300	24300	0
174	20250417	171200	978866950	24300	24300	24300	24300	0
175	20250417	171100	978866950	24300	24300	24300	24300	0
176	20250417	171000	978866950	24300	24300	24300	24300	0
177	20250417	170900	978866950	24300	24300	24300	24300	0
178	20250417	170800	978866950	24300	24300	24300	24300	0
179	20250417	170700	978866950	24300	24300	24300	24300	0
180	20250417	170600	978866950	24300	24300	24300	24300	0
181	20250417	170500	978866950	24300	24300	24300	24300	0
182	20250417	170400	978866950	24300	24300	24300	24300	1198
183	20250417	170300	978866950	24300	24300	24300	24300	0
184	20250417	170200	978866950	24300	24300	24300	24300	0
185	20250417	170100	978866950	24300	24300	24300	24300	0
186	20250417	170000	978866950	24300	24300	24300	24300	0
187	20250417	165900	978866950	24300	24300	24300	24300	0
188	20250417	165800	978866950	24300	24300	24300	24300	0
189	20250417	165700	978866950	24300	24300	24300	24300	0
190	20250417	165600	978866950	24300	24300	24300	24300	0
191	20250417	165500	978866950	24300	24300	24300	24300	0
192	20250417	165400	978866950	24300	24300	24300	24300	0
193	20250417	165300	978866950	24300	24300	24300	24300	0
194	20250417	165200	978866950	24300	24300	24300	24300	0
195	20250417	165100	978866950	24300	24300	24300	24300	0
196	20250417	165000	978866950	24300	24300	24300	24300	0
197	20250417	164900	978866950	24300	24300	24300	24300	0
198	20250417	164800	978866950	24300	24300	24300	24300	0
199	20250417	164700	978866950	24300	24300	24300	24300	0
200	20250417	164600	978866950	24300	24300	24300	24300	0
201	20250417	164500	978866950	24300	24300	24300	24300	0
202	20250417	164400	978866950	24300	24300	24300	24300	0
203	20250417	164300	978866950	24300	24300	24300	24300	0
204	20250417	164200	978866950	24300	24300	24300	24300	0
205	20250417	164100	978866950	24300	24300	24300	24300	0
206	20250417	164000	978866950	24300	24300	24300	24300	0
207	20250417	163900	978866950	24300	24300	24300	24300	0
208	20250417	163800	978866950	24300	24300	24300	24300	0
209	20250417	163700	978866950	24300	24300	24300	24300	0
210	20250417	163600	978866950	24300	24300	24300	24300	0
211	20250417	163500	978866950	24300	24300	24300	24300	0
212	20250417	163400	978866950	24300	24300	24300	24300	1198
213	20250417	163300	978866950	24300	24300	24300	24300	0
214	20250417	163200	978866950	24300	24300	24300	24300	0
215	20250417	163100	978866950	24300	24300	24300	24300	0
216	20250417	163000	978866950	24300	24300	24300	24300	0
217	20250417	162900	978866950	24300	24300	24300	24300	0
218	20250417	162800	978866950	24300	24300	24300	24300	0
219	20250417	162700	978866950	24300	24300	24300	24300	0
220	20250417	162600	978866950	24300	24300	24300	24300	0
221	20250417	162500	978866950	24300	24300	24300	24300	0
222	20250417	162400	978866950	24300	24300	24300	24300	0
223	20250417	162300	978866950	24300	24300	24300	24300	0
224	20250417	162200	978866950	24300	24300	24300	24300	0
225	20250417	162100	978866950	24300	24300	24300	24300	0
226	20250417	162000	978866950	24300	24300	24300	24300	0
227	20250417	161900	978866950	24300	24300	24300	24300	0
228	20250417	161800	978866950	24300	24300	24300	24300	0
229	20250417	161700	978866950	24300	24300	24300	24300	0
230	20250417	161600	978866950	24300	24300	24300	24300	0
231	20250417	161500	978866950	24300	24300	24300	24300	0
232	20250417	161400	978866950	24300	24300	24300	24300	0
233	20250417	161300	978866950	24300	24300	24300	24300	0
234	20250417	161200	978866950	24300	24300	24300	24300	0
235	20250417	161100	978866950	24300	24300	24300	24300	0
236	20250417	161000	978866950	24300	24300	24300	24300	0
237	20250417	160900	978866950	24300	24300	24300	24300	0
238	20250417	160800	978866950	24300	24300	24300	24300	0
239	20250417	160700	978866950	24300	24300	24300	24300	0
240	20250417	160600	978866950	24300	24300	24300	24300	0
241	20250417	160500	978866950	24300	24300	24300	24300	0
242	20250417	160400	978866950	24300	24300	24300	24300	1198
243	20250417	160300	978866950	24300	24300	24300	24300	0
244	20250417	160200	978866950	24300	24300	24300	24300	0
245	20250417	160100	978866950	24300	24300	24300	24300	0
246	20250417	160000	978866950	24300	24300	24300	24300	0
247	20250417	155900	978866950	24300	24300	24300	24300	0
248	20250417	155800	978866950	24300	24300	24300	24300	0
249	20250417	155700	978866950	24300	24300	24300	24300	0
250	20250417	155600	978866950	24300	24300	24300	24300	0
251	20250417	155500	978866950	24300	24300	24300	24300	0
252	20250417	155400	978866950	24300	24300	24300	24300	0
253	20250417	155300	978866950	24300	24300	24300	24300	0
254	20250417	155200	978866950	24300	24300	24300	24300	0
255	20250417	155100	978866950	24300	24300	24300	24300	0
256	20250417	155000	978866950	24300	24300	24300	24300	0
257	20250417	154900	978866950	24300	24300	24300	24300	0
258	20250417	154800	978866950	24300	24300	24300	24300	0
259	20250417	154700	978866950	24300	24300	24300	24300	0
260	20250417	154600	978866950	24300	24300	24300	24300	0
261	20250417	154500	978866950	24300	24300	24300	24300	0
262	20250417	154400	978866950	24300	24300	24300	24300	0
263	20250417	154300	978866950	24300	24300	24300	24300	0
264	20250417	154200	978866950	24300	24300	24300	24300	0
265	20250417	154100	978866950	24300	24300	24300	24300	0
266	20250417	154000	978866950	24300	24300	24300	24300	0
267	20250417	153900	978866950	24300	24300	24300	24300	0
268	20250417	153800	978866950	24300	24300	24300	24300	0
269	20250417	153700	978866950	24300	24300	24300	24300	0
270	20250417	153600	978866950	24300	24300	24300	24300	0
271	20250417	153500	978866950	24300	24300	24300	24300	0
272	20250417	153400	978866950	24300	24300	24300	24300	1198
273	20250417	153300	978866950	24300	24300	24300	24300	0
274	20250417	153200	978866950	24300	24300	24300	24300	0
275	20250417	153100	978866950	24300	24300	24300	24300	0
276	20250417	153000	978866950	24300	24300	24300	24300	1198
277	20250417	152900	949755550	24350	24350	24350	24350	0
278	20250417	152800	949755550	24350	24350	24350	24350	0
279	20250417	152700	949755550	24350	24350	24350	24350	0
280	20250417	152600	949755550	24350	24350	24350	24350	0
281	20250417	152500	949755550	24350	24350	24350	24350	0
282	20250417	152400	949755550	24350	24350	24350	24350	0
283	20250417	152300	949755550	24350	24350	24350	24350	0
284	20250417	152200	949755550	24350	24350	24350	24350	0
285	20250417	152100	949755550	24350	24350	24350	24350	0
286	20250417	152000	949755550	24350	24350	24350	24350	0
287	20250417	151900	949755550	24350	24200	24350	24200	259
288	20250417	151800	943459000	24250	24250	24250	24200	124
289	20250417	151700	940453650	24250	24300	24350	24200	155
290	20250417	151600	936690850	24300	24300	24300	24200	131
291	20250417	151500	933507750	24300	24200	24300	24200	250
292	20250417	151400	927446150	24250	24200	24250	24200	107
293	20250417	151300	924854350	24200	24200	24200	24150	238
294	20250417	151200	919099700	24200	24150	24200	24150	137
295	20250417	151100	915789000	24150	24150	24200	24150	104
296	20250417	151000	913277200	24150	24200	24200	24150	152
297	20250417	150900	909601650	24200	24200	24250	24200	278
298	20250417	150800	902874000	24200	24200	24200	24200	158
299	20250417	150700	899050400	24200	24200	24200	24200	70
300	20250417	150600	897356400	24200	24150	24250	24150	57
301	20250417	150500	895978400	24150	24150	24200	24150	138
302	20250417	150400	892644900	24200	24150	24200	24150	264
303	20250417	150300	886259700	24200	24200	24200	24200	3
304	20250417	150200	886187100	24200	24200	24200	24200	0
305	20250417	150100	886187100	24200	24150	24200	24150	169
306	20250417	150000	882098600	24150	24200	24200	24150	51
307	20250417	145900	880866900	24150	24200	24200	24150	165
308	20250417	145800	876880750	24200	24200	24200	24200	1
309	20250417	145700	876856550	24200	24200	24200	24150	298
310	20250417	145600	869648150	24250	24250	24250	24250	1
311	20250417	145500	869623900	24200	24200	24200	24200	367
312	20250417	145400	860742500	24150	24150	24150	24150	44
313	20250417	145300	859679900	24150	24200	24200	24150	53
314	20250417	145200	858399050	24150	24150	24150	24150	0
315	20250417	145100	858399050	24150	24125	24150	24100	198
316	20250417	145000	853620975	24150	24150	24150	24150	1
317	20250417	144900	853596825	24150	24100	24150	24100	58
318	20250417	144800	852198925	24100	24100	24100	24100	52
319	20250417	144700	850945725	24100	24100	24100	24100	67
320	20250417	144600	849331025	24150	24150	24150	24150	82
321	20250417	144500	847350725	24150	24150	24150	24150	1
322	20250417	144400	847326575	24100	24100	24150	24100	64
323	20250417	144300	845784125	24100	24100	24100	24100	10
324	20250417	144200	845543125	24100	24100	24100	24100	179
325	20250417	144100	841229225	24050	24050	24050	24050	96
326	20250417	144000	838920425	24000	24050	24050	24000	62
327	20250417	143900	837432375	24050	24050	24050	24050	0
328	20250417	143800	837432375	24050	24050	24050	24050	4
329	20250417	143700	837336175	24100	24100	24100	24100	0
330	20250417	143600	837336175	24100	24050	24100	24050	67
331	20250417	143500	835724525	24100	24100	24100	24100	1
332	20250417	143400	835700425	24050	24050	24050	24050	113
333	20250417	143300	832982775	24100	24100	24100	24100	0
334	20250417	143200	832982775	24100	24100	24100	24100	31
335	20250417	143100	832235675	24150	24000	24150	24000	1365
336	20250417	143000	799442075	24000	24000	24000	24000	8
337	20250417	142900	799250075	23950	24000	24000	23950	263
338	20250417	142800	792942025	24000	24000	24000	24000	2
339	20250417	142700	792894025	23950	24000	24000	23950	54
340	20250417	142600	791600525	23950	24000	24000	23950	354
341	20250417	142500	783106025	24000	24000	24000	24000	89
342	20250417	142400	780970025	24050	24050	24050	24050	22
343	20250417	142300	780440925	24050	24000	24050	24000	126
344	20250417	142200	777415525	24050	24000	24050	24000	198
345	20250417	142100	772662025	24000	24050	24050	24000	63
346	20250417	142000	771149975	24050	24000	24050	24000	79
347	20250417	141900	769253925	24000	24000	24000	23950	59
348	20250417	141800	767840275	24000	24000	24000	24000	2
349	20250417	141700	767792275	24000	23950	24000	23950	74
350	20250417	141600	766019925	24000	24000	24000	24000	0
351	20250417	141500	766019925	24000	24000	24000	24000	3
352	20250417	141400	765947925	24000	24000	24000	24000	95
353	20250417	141300	763667925	24000	24000	24000	24000	65
354	20250417	141200	762107925	23950	23950	23950	23950	67
355	20250417	141100	760503275	24000	24000	24000	24000	12
356	20250417	141000	760215275	24000	24000	24000	23950	92
357	20250417	140900	758010375	24000	24000	24000	24000	0
358	20250417	140800	758010375	24000	24000	24000	24000	6
359	20250417	140700	757866375	24000	24000	24000	24000	489
360	20250417	140600	746130375	23950	23950	24000	23950	592
361	20250417	140500	731950275	24000	24000	24000	24000	1
362	20250417	140400	731926275	24000	23950	24000	23950	78
363	20250417	140300	730058075	24000	24050	24050	24000	3
364	20250417	140200	729986025	24000	24000	24000	24000	500
365	20250417	140100	717986025	24000	24050	24050	24000	76
366	20250417	140000	716161825	24000	24050	24050	24000	452
367	20250417	135900	705313775	24050	24100	24100	24050	70
368	20250417	135800	703629525	24050	24050	24050	24050	43
369	20250417	135700	702595375	24050	24050	24050	24050	55
370	20250417	135600	701272625	24050	24000	24050	24000	71
371	20250417	135500	699565725	24000	24050	24050	24000	73
372	20250417	135400	697813675	24050	24050	24050	24050	31
373	20250417	135300	697068125	24000	24050	24050	24000	49
374	20250417	135200	695892075	24000	24000	24000	24000	0
375	20250417	135100	695892075	24000	24000	24000	24000	68
376	20250417	135000	694260075	24050	24050	24050	24050	1
377	20250417	134900	694236025	24050	24000	24050	24000	262
378	20250417	134800	687937975	24050	24050	24050	24050	0
379	20250417	134700	687937975	24050	24050	24050	24000	95
380	20250417	134600	685657575	24000	24050	24050	24000	78
381	20250417	134500	683785525	24000	24000	24000	24000	0
382	20250417	134400	683785525	24000	24000	24000	24000	72
383	20250417	134300	682057525	24050	24050	24050	24050	10
384	20250417	134200	681817025	24050	24100	24100	24050	7
385	20250417	134100	681648625	24050	24050	24050	24050	0
386	20250417	134000	681648625	24050	24050	24050	24050	130
387	20250417	133900	678522125	24050	24100	24100	24050	36
388	20250417	133800	677656275	24100	24050	24100	24050	430
389	20250417	133700	667314725	24100	24100	24100	24100	2
390	20250417	133600	667266525	24100	24100	24100	24100	5
391	20250417	133500	667146025	24150	24100	24150	24100	92
392	20250417	133400	664928725	24100	24100	24100	24100	72
393	20250417	133300	663193525	24100	24150	24150	24100	22
394	20250417	133200	662662775	24150	24150	24150	24150	56
395	20250417	133100	661310375	24100	24100	24100	24100	57
396	20250417	133000	659936675	24150	24150	24150	24150	1
397	20250417	132900	659912525	24150	24100	24150	24100	81
398	20250417	132800	657960375	24150	24150	24150	24150	19
399	20250417	132700	657501525	24150	24100	24150	24100	50
400	20250417	132600	656296475	24150	24100	24150	24100	21
401	20250417	132500	655789375	24150	24150	24150	24100	67
402	20250417	132400	654174575	24100	24100	24100	24100	0
403	20250417	132300	654174575	24100	24150	24150	24100	79
404	20250417	132200	652267725	24150	24150	24150	24150	4
405	20250417	132100	652171125	24200	24150	24200	24100	140
406	20250417	132000	648793625	24150	24150	24150	24150	43
407	20250417	131900	647755175	24150	24100	24150	24100	146
408	20250417	131800	644232475	24150	24150	24150	24150	32
409	20250417	131700	643459675	24100	24100	24100	24100	0
410	20250417	131600	643459675	24100	24150	24150	24100	182
411	20250417	131500	639067625	24150	24150	24150	24150	0
412	20250417	131400	639067625	24150	24150	24150	24100	66
413	20250417	131300	637476925	24150	24150	24150	24150	1
414	20250417	131200	637452775	24150	24200	24200	24150	86
415	20250417	131100	635374825	24200	24150	24200	24150	46
416	20250417	131000	634263825	24150	24150	24150	24150	26
417	20250417	130900	633635925	24150	24150	24150	24150	10
418	20250417	130800	633394425	24150	24150	24150	24150	74
419	20250417	130700	631607325	24200	24200	24200	24200	8
420	20250417	130600	631413725	24150	24150	24150	24150	55
421	20250417	130500	630085475	24200	24200	24200	24200	14
422	20250417	130400	629746675	24200	24200	24200	24200	1
423	20250417	130300	629722475	24150	24200	24200	24150	89
424	20250417	130200	627572425	24200	24200	24200	24200	9
425	20250417	130100	627354625	24150	24200	24200	24150	63
426	20250417	130000	625832875	24150	24100	24150	24100	37
427	20250417	125900	624939425	24100	24150	24150	24100	111
428	20250417	125800	622262725	24150	24150	24150	24150	300
429	20250417	125700	615017725	24150	24200	24200	24150	18
430	20250417	125600	614582925	24150	24150	24150	24150	120
431	20250417	125500	611684925	24150	24100	24150	24100	139
432	20250417	125400	608332125	24150	24150	24150	24150	300
433	20250417	125300	601087125	24100	24100	24100	24100	49
434	20250417	125200	599906225	24150	24200	24200	24050	537
435	20250417	125100	586943575	24150	24100	24150	24100	738
436	20250417	125000	569132775	24150	24200	24200	24100	364
437	20250417	124900	560342625	24200	24200	24200	24200	14
438	20250417	124800	560003825	24150	24200	24200	24150	49
439	20250417	124700	558820425	24200	24200	24200	24200	4
440	20250417	124600	558723625	24200	24200	24200	24150	72
441	20250417	124500	556984725	24200	24200	24200	24200	14
442	20250417	124400	556645925	24150	24200	24200	24150	80
443	20250417	124300	554712925	24150	24150	24150	24150	0
444	20250417	124200	554712925	24150	24200	24200	24150	121
445	20250417	124100	551787975	24150	24150	24150	24150	0
446	20250417	124000	551787975	24150	24150	24200	24150	81
447	20250417	123900	549831775	24200	24200	24200	24200	1
448	20250417	123800	549807575	24150	24200	24200	24150	86
449	20250417	123700	547730275	24150	24150	24150	24150	1
450	20250417	123600	547706125	24150	24200	24200	24150	1170
451	20250417	123500	519431075	24250	24250	24250	24250	0
452	20250417	123400	519431075	24250	24250	24250	24250	12
453	20250417	123300	519140075	24200	24250	24250	24200	108
454	20250417	123200	516524975	24250	24250	24250	24250	16
455	20250417	123100	516136975	24200	24200	24200	24200	61
456	20250417	123000	514660775	24200	24200	24200	24200	0
457	20250417	122900	514660775	24200	24250	24250	24200	86
458	20250417	122800	512578825	24200	24200	24200	24200	0
459	20250417	122700	512578825	24200	24200	24200	24200	66
460	20250417	122600	510981625	24250	24250	24250	24250	14
461	20250417	122500	510642125	24250	24250	24250	24200	88
462	20250417	122400	508512175	24250	24250	24250	24250	0
463	20250417	122300	508512175	24250	24150	24250	24150	554
464	20250417	122200	495106025	24200	24175	24200	24175	15
465	20250417	122100	494743050	24150	24150	24150	24150	72
466	20250417	122000	493004250	24200	24150	24200	24150	126
467	20250417	121900	489957950	24150	24150	24150	24150	0
468	20250417	121800	489957950	24150	24200	24200	24150	58
469	20250417	121700	488557200	24200	24200	24200	24200	21
470	20250417	121600	488049000	24150	24200	24200	24150	94
471	20250417	121500	485778350	24200	24150	24200	24150	153
472	20250417	121400	482083250	24100	24150	24150	24100	59
473	20250417	121300	480660700	24100	24150	24150	24100	42
474	20250417	121200	479646650	24150	24100	24150	24100	87
475	20250417	121100	477549350	24150	24150	24150	24150	1
476	20250417	121000	477525200	24100	24150	24150	24100	170
477	20250417	120900	473427400	24150	24150	24150	24150	5
478	20250417	120800	473306650	24150	24150	24150	24100	275
479	20250417	120700	466669050	24150	24150	24150	24150	1
480	20250417	120600	466644900	24100	24100	24100	24100	0
481	20250417	120500	466644900	24100	24150	24150	24100	71
482	20250417	120400	464933050	24150	24150	24150	24150	2
483	20250417	120300	464884750	24150	24150	24150	24100	102
484	20250417	120200	462425150	24100	24100	24100	24100	10
485	20250417	120100	462184150	24100	24150	24150	24100	107
486	20250417	120000	459603200	24100	24100	24100	24100	0
487	20250417	115900	459603200	24100	24150	24150	24100	155
488	20250417	115800	455863600	24150	24100	24150	24100	11
489	20250417	115700	455598450	24100	24150	24150	24100	68
490	20250417	115600	453959050	24150	24150	24150	24150	2
491	20250417	115500	453910750	24150	24100	24150	24100	91
492	20250417	115400	451716500	24150	24150	24150	24150	16
493	20250417	115300	451330100	24150	24100	24150	24100	66
494	20250417	115200	449739300	24150	24150	24150	24150	96
495	20250417	115100	447420900	24125	24100	24150	24100	174
496	20250417	115000	443227000	24075	24100	24100	24075	95
497	20250417	114900	440939125	24100	24100	24100	24100	0
498	20250417	114800	440939125	24100	24100	24100	24075	94
499	20250417	114700	438675325	24100	24100	24100	24075	26
500	20250417	114600	438049325	24100	24050	24100	24025	256
501	20250417	114500	431894400	24050	24050	24050	24050	14
502	20250417	114400	431557700	24025	24050	24050	24025	60
503	20250417	114300	430115850	24050	24025	24050	24025	11
504	20250417	114200	429851550	24025	24050	24050	24000	372
505	20250417	114100	420915750	24000	24000	24000	24000	0
506	20250417	114000	420915750	24000	24000	24000	24000	63
507	20250417	113900	419403750	24050	24050	24050	24050	4
508	20250417	113800	419307550	24000	24000	24000	24000	105
509	20250417	113700	416787550	24050	24050	24050	24050	17
510	20250417	113600	416378700	24050	24050	24050	24000	19
511	20250417	113500	415922300	24000	24050	24050	24000	60
512	20250417	113400	414481650	24050	24050	24050	24050	7
513	20250417	113300	414313300	24000	24050	24050	24000	114
514	20250417	113200	411576450	24050	24050	24050	24050	13
515	20250417	113100	411263800	24000	24050	24050	24000	62
516	20250417	113000	409775550	24050	24050	24050	24050	24
517	20250417	112900	409198350	24050	24050	24050	24050	0
518	20250417	112800	409198350	24050	24050	24050	24050	23
519	20250417	112700	408645200	24050	24050	24100	24050	144
520	20250417	112600	405181950	24050	24050	24050	24050	98
521	20250417	112500	402825050	24050	24000	24050	24000	88
522	20250417	112400	400712850	24050	24050	24050	24050	10
523	20250417	112300	400472350	24050	24050	24050	24050	15
524	20250417	112200	400111600	24050	24000	24050	24000	239
525	20250417	112100	394367450	24000	24000	24000	24000	0
526	20250417	112000	394367450	24000	24000	24050	24000	115
527	20250417	111900	391607300	23950	23950	24000	23950	120
528	20250417	111800	388732550	23900	23900	23900	23900	54
529	20250417	111700	387441950	23950	23950	23950	23950	6
530	20250417	111600	387298250	23950	23950	24000	23950	512
531	20250417	111500	375032050	23950	23950	23950	23950	11
532	20250417	111400	374768600	23900	23900	23900	23900	57
533	20250417	111300	373406300	23950	23900	23950	23900	205
534	20250417	111200	368506750	23900	23900	23900	23900	126
535	20250417	111100	365495350	23900	23900	23900	23900	184
536	20250417	111000	361097750	23950	23950	23950	23950	59
537	20250417	110900	359684700	23950	23950	23950	23950	28
538	20250417	110800	359014100	23950	23900	23950	23900	61
539	20250417	110700	357554800	23900	23950	23950	23900	71
540	20250417	110600	355857800	23950	23950	23950	23950	14
541	20250417	110500	355522500	23950	23950	23950	23900	74
542	20250417	110400	353753200	23950	23950	23950	23950	37
543	20250417	110300	352867050	23950	23950	23950	23900	121
544	20250417	110200	349972750	23950	23950	23950	23950	0
545	20250417	110100	349972750	23950	23900	23950	23900	80
546	20250417	110000	348059550	23950	23900	23950	23900	17
547	20250417	105900	347652450	23950	23950	23950	23900	106
548	20250417	105800	345117400	23950	23950	23950	23950	137
549	20250417	105700	341836250	23950	23900	23950	23900	60
550	20250417	105600	340402050	23950	23900	23950	23900	13
551	20250417	105500	340090750	23900	23900	23900	23900	74
552	20250417	105400	338322150	23950	23950	23950	23950	27
553	20250417	105300	337675500	23950	23950	23950	23950	0
554	20250417	105200	337675500	23950	23950	24000	23950	159
555	20250417	105100	333867400	23950	23950	23950	23950	2
556	20250417	105000	333819500	23900	23950	23950	23900	88
557	20250417	104900	331715600	23900	23900	23900	23900	0
558	20250417	104800	331715600	23900	23950	23950	23900	71
559	20250417	104700	330017900	23950	23950	23950	23950	3
560	20250417	104600	329946050	23900	23950	23950	23900	87
561	20250417	104500	327866200	23950	23950	23950	23950	5
562	20250417	104400	327746450	23900	23950	23950	23900	56
563	20250417	104300	326407900	23950	23950	23950	23950	12
564	20250417	104200	326120500	23950	23950	23950	23900	123
565	20250417	104100	323177950	24000	24000	24000	24000	0
566	20250417	104000	323177950	24000	23875	24050	23875	645
567	20250417	103900	307716125	23900	23900	23900	23900	0
568	20250417	103800	307716125	23900	23850	23900	23850	154
569	20250417	103700	304043075	23900	23950	23950	23900	41
570	20250417	103600	303062325	23900	23900	23900	23900	6
571	20250417	103500	302918925	23850	23850	23850	23850	46
572	20250417	103400	301821825	23850	23800	23850	23800	119
573	20250417	103300	298986175	23850	23850	23850	23800	214
574	20250417	103200	293886175	23850	23850	23850	23850	0
575	20250417	103100	293886175	23850	23850	23850	23850	52
576	20250417	103000	292645975	23850	23900	23900	23850	73
577	20250417	102900	290903975	23900	23900	23900	23900	47
578	20250417	102800	289780675	23950	23950	23950	23950	13
579	20250417	102700	289469325	23950	24000	24000	23950	41
580	20250417	102600	288487225	23950	23950	23950	23850	219
581	20250417	102500	283258675	23950	23950	23950	23950	69
582	20250417	102400	281606125	24000	24000	24000	24000	14
583	20250417	102300	281270125	23950	23950	23950	23950	120
584	20250417	102200	278396125	23900	23950	23950	23900	178
585	20250417	102100	274135775	24000	24000	24000	24000	14
586	20250417	102000	273799775	23950	24000	24000	23950	79
587	20250417	101900	271906975	24000	24000	24000	24000	2
588	20250417	101800	271858975	24000	24000	24000	24000	8
589	20250417	101700	271666975	24000	24000	24000	24000	0
590	20250417	101600	271666975	24000	24100	24100	24000	399
591	20250417	101500	262090825	24050	24050	24050	24050	47
592	20250417	101400	260960475	24100	24100	24100	24100	14
593	20250417	101300	260623075	24150	24100	24150	24100	61
594	20250417	101200	259152725	24150	24100	24150	24050	155
595	20250417	101100	255421275	24150	24150	24150	24150	11
596	20250417	101000	255155625	24100	24050	24100	24050	275
597	20250417	100900	248534225	24100	24025	24100	24025	246
598	20250417	100800	242619325	24000	24000	24000	24000	12
599	20250417	100700	242331325	24000	24100	24100	24000	146
600	20250417	100600	238826325	24100	24000	24100	24000	518
601	20250417	100500	226376425	24000	24000	24050	24000	277
602	20250417	100400	219728275	24000	23950	24000	23950	84
603	20250417	100300	217715025	23950	23950	23950	23950	134
604	20250417	100200	214505725	23975	23975	23975	23975	13
605	20250417	100100	214194050	24000	24000	24000	23950	58
606	20250417	100000	212804500	24000	24000	24000	24000	37
607	20250417	095900	211916500	24000	24000	24000	24000	0
608	20250417	095800	211916500	24000	24000	24000	23900	360
609	20250417	095700	203285950	23950	23900	23950	23900	118
610	20250417	095600	200462200	23950	23900	23950	23900	41
611	20250417	095500	199482250	23900	23950	24000	23900	324
612	20250417	095400	191723900	23900	23900	23950	23850	208
613	20250417	095300	186753750	23850	23850	23850	23850	19
614	20250417	095200	186300600	23850	23850	23900	23850	269
615	20250417	095100	179884850	23850	23800	23850	23800	187
616	20250417	095000	175431450	23800	23800	23800	23800	174
617	20250417	094900	171290250	23850	23850	23850	23850	10
618	20250417	094800	171051750	23900	23900	23900	23900	1
619	20250417	094700	171027850	23850	23850	23850	23850	128
620	20250417	094600	167975050	23850	23850	23900	23850	77
621	20250417	094500	166138550	23900	23900	23900	23850	19
622	20250417	094400	165684550	23900	23900	23900	23900	101
623	20250417	094300	163270650	23850	23850	23950	23850	525
624	20250417	094200	150725900	23850	23800	23850	23800	95
625	20250417	094100	148463350	23800	23800	23800	23800	82
626	20250417	094000	146511750	23800	23800	23800	23800	1
627	20250417	093900	146487950	23800	23800	23800	23800	28
628	20250417	093800	145821550	23800	23800	23800	23800	51
629	20250417	093700	144607750	23750	23800	23850	23750	116
630	20250417	093600	141849850	23800	23800	23800	23800	1
631	20250417	093500	141826050	23800	23850	23850	23800	48
632	20250417	093400	140682400	23850	23850	23850	23850	35
633	20250417	093300	139847650	23900	23750	23900	23750	957
634	20250417	093200	117099650	23800	23800	23800	23800	155
635	20250417	093100	113410650	23750	23750	23750	23750	114
636	20250417	093000	110703150	23750	23750	23750	23750	299
637	20250417	092900	103601900	23750	23800	23800	23750	370
638	20250417	092800	94800350	23850	23850	23850	23850	30
639	20250417	092700	94084850	23850	23850	23850	23850	94
640	20250417	092600	91842950	23850	23850	23850	23850	110
641	20250417	092500	89219450	23875	23875	23875	23875	2
642	20250417	092400	89171700	23900	23900	23900	23900	0
643	20250417	092300	89171700	23900	23850	23900	23850	16
644	20250417	092200	88789350	23850	23850	23900	23850	106
645	20250417	092100	86260100	23850	23900	23900	23850	138
646	20250417	092000	82962050	23900	23800	23900	23800	33
647	20250417	091900	82176550	23750	23750	23750	23750	0
648	20250417	091800	82176550	23750	23900	23900	23750	339
649	20250417	091700	74107200	23850	23850	23850	23850	0
650	20250417	091600	74107200	23850	23850	23850	23850	139
651	20250417	091500	70792050	23850	23850	23850	23850	9
652	20250417	091400	70577400	23850	23850	23850	23850	82
653	20250417	091300	68621700	23850	23850	23850	23850	97
654	20250417	091200	66308250	23850	23800	23850	23800	64
655	20250417	091100	64785000	23800	23800	23850	23800	117
656	20250417	091000	61997150	23800	23900	24000	23800	216
657	20250417	090900	56838600	23900	23950	23950	23900	19
658	20250417	090800	56384250	24100	23950	24100	23950	48
659	20250417	090700	55228850	23800	23800	23800	23800	2
660	20250417	090600	55181250	23800	24050	24050	23800	121
661	20250417	090500	52301150	23800	23800	23800	23800	15
662	20250417	090400	51944150	23800	23800	23800	23800	0
663	20250417	090300	51944150	23800	23850	23850	23800	296
664	20250417	090200	44884650	23850	23825	24000	23825	158
665	20250417	090100	41103300	23900	23950	24000	23900	52
666	20250417	090000	39859450	23900	23450	23900	23450	1691