KissMeData/017390/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184700	193652000	49850	49850	49850	49850	115
3	20250422	184600	193652000	49850	49850	49850	49850	0
4	20250422	184500	193652000	49850	49850	49850	49850	0
5	20250422	184400	193652000	49850	49850	49850	49850	0
6	20250422	184300	193652000	49850	49850	49850	49850	0
7	20250422	184200	193652000	49850	49850	49850	49850	0
8	20250422	184100	193652000	49850	49850	49850	49850	0
9	20250422	184000	193652000	49850	49850	49850	49850	0
10	20250422	183900	193652000	49850	49850	49850	49850	0
11	20250422	183800	193652000	49850	49850	49850	49850	0
12	20250422	183700	193652000	49850	49850	49850	49850	0
13	20250422	183600	193652000	49850	49850	49850	49850	0
14	20250422	183500	193652000	49850	49850	49850	49850	0
15	20250422	183400	193652000	49850	49850	49850	49850	0
16	20250422	183300	193652000	49850	49850	49850	49850	0
17	20250422	183200	193652000	49850	49850	49850	49850	0
18	20250422	183100	193652000	49850	49850	49850	49850	0
19	20250422	183000	193652000	49850	49850	49850	49850	0
20	20250422	182900	193652000	49850	49850	49850	49850	0
21	20250422	182800	193652000	49850	49850	49850	49850	0
22	20250422	182700	193652000	49850	49850	49850	49850	0
23	20250422	182600	193652000	49850	49850	49850	49850	0
24	20250422	182500	193652000	49850	49850	49850	49850	0
25	20250422	182400	193652000	49850	49850	49850	49850	0
26	20250422	182300	193652000	49850	49850	49850	49850	0
27	20250422	182200	193652000	49850	49850	49850	49850	0
28	20250422	182100	193652000	49850	49850	49850	49850	0
29	20250422	182000	193652000	49850	49850	49850	49850	0
30	20250422	181900	193652000	49850	49850	49850	49850	0
31	20250422	181800	193652000	49850	49850	49850	49850	0
32	20250422	181700	193652000	49850	49850	49850	49850	115
33	20250422	181600	193652000	49850	49850	49850	49850	0
34	20250422	181500	193652000	49850	49850	49850	49850	0
35	20250422	181400	193652000	49850	49850	49850	49850	0
36	20250422	181300	193652000	49850	49850	49850	49850	0
37	20250422	181200	193652000	49850	49850	49850	49850	0
38	20250422	181100	193652000	49850	49850	49850	49850	0
39	20250422	181000	193652000	49850	49850	49850	49850	0
40	20250422	180900	193652000	49850	49850	49850	49850	0
41	20250422	180800	193652000	49850	49850	49850	49850	0
42	20250422	180700	193652000	49850	49850	49850	49850	0
43	20250422	180600	193652000	49850	49850	49850	49850	0
44	20250422	180500	193652000	49850	49850	49850	49850	0
45	20250422	180400	193652000	49850	49850	49850	49850	0
46	20250422	180300	193652000	49850	49850	49850	49850	0
47	20250422	180200	193652000	49850	49850	49850	49850	0
48	20250422	180100	193652000	49850	49850	49850	49850	0
49	20250422	180000	193652000	49850	49850	49850	49850	0
50	20250422	175900	193652000	49850	49850	49850	49850	0
51	20250422	175800	193652000	49850	49850	49850	49850	0
52	20250422	175700	193652000	49850	49850	49850	49850	0
53	20250422	175600	193652000	49850	49850	49850	49850	0
54	20250422	175500	193652000	49850	49850	49850	49850	0
55	20250422	175400	193652000	49850	49850	49850	49850	0
56	20250422	175300	193652000	49850	49850	49850	49850	0
57	20250422	175200	193652000	49850	49850	49850	49850	0
58	20250422	175100	193652000	49850	49850	49850	49850	0
59	20250422	175000	193652000	49850	49850	49850	49850	0
60	20250422	174900	193652000	49850	49850	49850	49850	0
61	20250422	174800	193652000	49850	49850	49850	49850	0
62	20250422	174700	193652000	49850	49850	49850	49850	115
63	20250422	174600	193652000	49850	49850	49850	49850	0
64	20250422	174500	193652000	49850	49850	49850	49850	0
65	20250422	174400	193652000	49850	49850	49850	49850	0
66	20250422	174300	193652000	49850	49850	49850	49850	0
67	20250422	174200	193652000	49850	49850	49850	49850	0
68	20250422	174100	193652000	49850	49850	49850	49850	0
69	20250422	174000	193652000	49850	49850	49850	49850	0
70	20250422	173900	193652000	49850	49850	49850	49850	0
71	20250422	173800	193652000	49850	49850	49850	49850	0
72	20250422	173700	193652000	49850	49850	49850	49850	0
73	20250422	173600	193652000	49850	49850	49850	49850	0
74	20250422	173500	193652000	49850	49850	49850	49850	0
75	20250422	173400	193652000	49850	49850	49850	49850	0
76	20250422	173300	193652000	49850	49850	49850	49850	0
77	20250422	173200	193652000	49850	49850	49850	49850	0
78	20250422	173100	193652000	49850	49850	49850	49850	0
79	20250422	173000	193652000	49850	49850	49850	49850	0
80	20250422	172900	193652000	49850	49850	49850	49850	0
81	20250422	172800	193652000	49850	49850	49850	49850	0
82	20250422	172700	193652000	49850	49850	49850	49850	0
83	20250422	172600	193652000	49850	49850	49850	49850	0
84	20250422	172500	193652000	49850	49850	49850	49850	0
85	20250422	172400	193652000	49850	49850	49850	49850	0
86	20250422	172300	193652000	49850	49850	49850	49850	0
87	20250422	172200	193652000	49850	49850	49850	49850	0
88	20250422	172100	193652000	49850	49850	49850	49850	0
89	20250422	172000	193652000	49850	49850	49850	49850	0
90	20250422	171900	193652000	49850	49850	49850	49850	0
91	20250422	171800	193652000	49850	49850	49850	49850	0
92	20250422	171700	193652000	49850	49850	49850	49850	115
93	20250422	171600	193652000	49850	49850	49850	49850	0
94	20250422	171500	193652000	49850	49850	49850	49850	0
95	20250422	171400	193652000	49850	49850	49850	49850	0
96	20250422	171300	193652000	49850	49850	49850	49850	0
97	20250422	171200	193652000	49850	49850	49850	49850	0
98	20250422	171100	193652000	49850	49850	49850	49850	0
99	20250422	171000	193652000	49850	49850	49850	49850	0
100	20250422	170900	193652000	49850	49850	49850	49850	0
101	20250422	170800	193652000	49850	49850	49850	49850	0
102	20250422	170700	193652000	49850	49850	49850	49850	0
103	20250422	170600	193652000	49850	49850	49850	49850	0
104	20250422	170500	193652000	49850	49850	49850	49850	0
105	20250422	170400	193652000	49850	49850	49850	49850	0
106	20250422	170300	193652000	49850	49850	49850	49850	0
107	20250422	170200	193652000	49850	49850	49850	49850	0
108	20250422	170100	193652000	49850	49850	49850	49850	0
109	20250422	170000	193652000	49850	49850	49850	49850	0
110	20250422	165900	193652000	49850	49850	49850	49850	0
111	20250422	165800	193652000	49850	49850	49850	49850	0
112	20250422	165700	193652000	49850	49850	49850	49850	0
113	20250422	165600	193652000	49850	49850	49850	49850	0
114	20250422	165500	193652000	49850	49850	49850	49850	0
115	20250422	165400	193652000	49850	49850	49850	49850	0
116	20250422	165300	193652000	49850	49850	49850	49850	0
117	20250422	165200	193652000	49850	49850	49850	49850	0
118	20250422	165100	193652000	49850	49850	49850	49850	0
119	20250422	165000	193652000	49850	49850	49850	49850	0
120	20250422	164900	193652000	49850	49850	49850	49850	0
121	20250422	164800	193652000	49850	49850	49850	49850	0
122	20250422	164700	193652000	49850	49850	49850	49850	115
123	20250422	164600	193652000	49850	49850	49850	49850	0
124	20250422	164500	193652000	49850	49850	49850	49850	0
125	20250422	164400	193652000	49850	49850	49850	49850	0
126	20250422	164300	193652000	49850	49850	49850	49850	0
127	20250422	164200	193652000	49850	49850	49850	49850	0
128	20250422	164100	193652000	49850	49850	49850	49850	0
129	20250422	164000	193652000	49850	49850	49850	49850	0
130	20250422	163900	193652000	49850	49850	49850	49850	0
131	20250422	163800	193652000	49850	49850	49850	49850	0
132	20250422	163700	193652000	49850	49850	49850	49850	0
133	20250422	163600	193652000	49850	49850	49850	49850	0
134	20250422	163500	193652000	49850	49850	49850	49850	0
135	20250422	163400	193652000	49850	49850	49850	49850	0
136	20250422	163300	193652000	49850	49850	49850	49850	0
137	20250422	163200	193652000	49850	49850	49850	49850	0
138	20250422	163100	193652000	49850	49850	49850	49850	0
139	20250422	163000	193652000	49850	49850	49850	49850	0
140	20250422	162900	193652000	49850	49850	49850	49850	0
141	20250422	162800	193652000	49850	49850	49850	49850	0
142	20250422	162700	193652000	49850	49850	49850	49850	0
143	20250422	162600	193652000	49850	49850	49850	49850	0
144	20250422	162500	193652000	49850	49850	49850	49850	0
145	20250422	162400	193652000	49850	49850	49850	49850	0
146	20250422	162300	193652000	49850	49850	49850	49850	0
147	20250422	162200	193652000	49850	49850	49850	49850	0
148	20250422	162100	193652000	49850	49850	49850	49850	0
149	20250422	162000	193652000	49850	49850	49850	49850	0
150	20250422	161900	193652000	49850	49850	49850	49850	0
151	20250422	161800	193652000	49850	49850	49850	49850	0
152	20250422	161700	193652000	49850	49850	49850	49850	115
153	20250422	161600	193652000	49850	49850	49850	49850	0
154	20250422	161500	193652000	49850	49850	49850	49850	0
155	20250422	161400	193652000	49850	49850	49850	49850	0
156	20250422	161300	193652000	49850	49850	49850	49850	0
157	20250422	161200	193652000	49850	49850	49850	49850	0
158	20250422	161100	193652000	49850	49850	49850	49850	0
159	20250422	161000	193652000	49850	49850	49850	49850	0
160	20250422	160900	193652000	49850	49850	49850	49850	0
161	20250422	160800	193652000	49850	49850	49850	49850	0
162	20250422	160700	193652000	49850	49850	49850	49850	0
163	20250422	160600	193652000	49850	49850	49850	49850	0
164	20250422	160500	193652000	49850	49850	49850	49850	0
165	20250422	160400	193652000	49850	49850	49850	49850	0
166	20250422	160300	193652000	49850	49850	49850	49850	0
167	20250422	160200	193652000	49850	49850	49850	49850	0
168	20250422	160100	193652000	49850	49850	49850	49850	0
169	20250422	160000	193652000	49850	49850	49850	49850	0
170	20250422	155900	193652000	49850	49850	49850	49850	0
171	20250422	155800	193652000	49850	49850	49850	49850	0
172	20250422	155700	193652000	49850	49850	49850	49850	0
173	20250422	155600	193652000	49850	49850	49850	49850	0
174	20250422	155500	193652000	49850	49850	49850	49850	0
175	20250422	155400	193652000	49850	49850	49850	49850	0
176	20250422	155300	193652000	49850	49850	49850	49850	0
177	20250422	155200	193652000	49850	49850	49850	49850	0
178	20250422	155100	193652000	49850	49850	49850	49850	0
179	20250422	155000	193652000	49850	49850	49850	49850	0
180	20250422	154900	193652000	49850	49850	49850	49850	0
181	20250422	154800	193652000	49850	49850	49850	49850	0
182	20250422	154700	193652000	49850	49850	49850	49850	115
183	20250422	154600	193652000	49850	49850	49850	49850	0
184	20250422	154500	193652000	49850	49850	49850	49850	0
185	20250422	154400	193652000	49850	49850	49850	49850	0
186	20250422	154300	193652000	49850	49850	49850	49850	0
187	20250422	154200	193652000	49850	49850	49850	49850	0
188	20250422	154100	193652000	49850	49850	49850	49850	0
189	20250422	154000	193652000	49850	49850	49850	49850	0
190	20250422	153900	193652000	49850	49850	49850	49850	0
191	20250422	153800	193652000	49850	49850	49850	49850	0
192	20250422	153700	193652000	49850	49850	49850	49850	0
193	20250422	153600	193652000	49850	49850	49850	49850	0
194	20250422	153500	193652000	49850	49850	49850	49850	0
195	20250422	153400	193652000	49850	49850	49850	49850	0
196	20250422	153300	193652000	49850	49850	49850	49850	0
197	20250422	153200	193652000	49850	49850	49850	49850	0
198	20250422	153100	193652000	49850	49850	49850	49850	0
199	20250422	153000	193652000	49850	49850	49850	49850	115
200	20250422	152900	187919250	49850	49850	49850	49850	0
201	20250422	152800	187919250	49850	49850	49850	49850	0
202	20250422	152700	187919250	49850	49850	49850	49850	0
203	20250422	152600	187919250	49850	49850	49850	49850	0
204	20250422	152500	187919250	49850	49850	49850	49850	0
205	20250422	152400	187919250	49850	49850	49850	49850	0
206	20250422	152300	187919250	49850	49850	49850	49850	0
207	20250422	152200	187919250	49850	49850	49850	49850	0
208	20250422	152100	187919250	49850	49850	49850	49850	0
209	20250422	152000	187919250	49850	49850	49850	49850	0
210	20250422	151900	187919250	49850	49850	49850	49850	4
211	20250422	151800	187719850	49850	49850	49850	49850	1
212	20250422	151700	187670000	49800	49800	49800	49800	0
213	20250422	151600	187670000	49800	49800	49800	49800	0
214	20250422	151500	187670000	49800	49800	49800	49800	10
215	20250422	151400	187172000	49800	49800	49800	49800	0
216	20250422	151300	187172000	49800	49800	49800	49800	0
217	20250422	151200	187172000	49800	49800	49800	49800	59
218	20250422	151100	184233800	49800	49800	49800	49800	0
219	20250422	151000	184233800	49800	49800	49800	49800	1
220	20250422	150900	184184000	49850	49850	49850	49850	0
221	20250422	150800	184184000	49850	49850	49850	49850	0
222	20250422	150700	184184000	49850	49850	49850	49850	0
223	20250422	150600	184184000	49850	49850	49850	49850	3
224	20250422	150500	184034450	49850	49850	49850	49850	4
225	20250422	150400	183835050	49850	49850	49850	49850	0
226	20250422	150300	183835050	49850	49850	49850	49850	1
227	20250422	150200	183785200	49850	49850	49850	49850	0
228	20250422	150100	183785200	49850	49850	49850	49850	20
229	20250422	150000	182788200	49850	49850	49850	49850	50
230	20250422	145900	180295700	49850	49850	49850	49850	4
231	20250422	145800	180096300	49850	49850	49850	49850	0
232	20250422	145700	180096300	49850	49850	49850	49850	0
233	20250422	145600	180096300	49850	49850	49850	49850	8
234	20250422	145500	179697500	49850	49850	49850	49850	0
235	20250422	145400	179697500	49850	49850	49850	49850	0
236	20250422	145300	179697500	49850	49850	49850	49850	4
237	20250422	145200	179498100	49850	49850	49850	49850	0
238	20250422	145100	179498100	49850	49850	49850	49850	0
239	20250422	145000	179498100	49850	49850	49850	49850	4
240	20250422	144900	179298700	49850	49850	49850	49850	1
241	20250422	144800	179248850	49750	49750	49750	49750	0
242	20250422	144700	179248850	49750	49750	49750	49750	70
243	20250422	144600	175766350	49750	49750	49750	49750	0
244	20250422	144500	175766350	49750	49750	49750	49750	4
245	20250422	144400	175567350	49750	49750	49750	49750	0
246	20250422	144300	175567350	49750	49750	49750	49750	0
247	20250422	144200	175567350	49750	49750	49750	49750	4
248	20250422	144100	175368350	49750	49750	49750	49750	3
249	20250422	144000	175219100	49750	49750	49750	49750	0
250	20250422	143900	175219100	49750	49750	49750	49750	4
251	20250422	143800	175020100	49750	49750	49750	49750	1
252	20250422	143700	174970350	49700	49700	49700	49700	2
253	20250422	143600	174870950	49750	49750	49750	49750	4
254	20250422	143500	174671950	49750	49750	49750	49750	0
255	20250422	143400	174671950	49750	49800	49800	49750	34
256	20250422	143300	172980400	49750	49750	49750	49750	0
257	20250422	143200	172980400	49750	49750	49750	49750	0
258	20250422	143100	172980400	49750	49750	49750	49750	0
259	20250422	143000	172980400	49750	49750	49750	49750	4
260	20250422	142900	172781400	49750	49800	49800	49750	23
261	20250422	142800	171637000	49800	49800	49800	49800	4
262	20250422	142700	171437800	49800	49800	49800	49800	0
263	20250422	142600	171437800	49800	49800	49800	49800	0
264	20250422	142500	171437800	49800	49800	49800	49800	4
265	20250422	142400	171238600	49800	49800	49800	49800	5
266	20250422	142300	170989600	49800	49800	49800	49800	4
267	20250422	142200	170790400	49800	49800	49800	49800	1
268	20250422	142100	170740600	49800	49800	49800	49800	0
269	20250422	142000	170740600	49800	49800	49800	49800	4
270	20250422	141900	170541400	49800	49800	49800	49800	0
271	20250422	141800	170541400	49800	49800	49800	49800	2
272	20250422	141700	170441800	49800	49800	49800	49800	4
273	20250422	141600	170242600	49800	49800	49800	49800	0
274	20250422	141500	170242600	49800	49800	49800	49800	0
275	20250422	141400	170242600	49800	49800	49800	49800	4
276	20250422	141300	170043400	49800	49800	49800	49800	0
277	20250422	141200	170043400	49800	49800	49800	49800	4
278	20250422	141100	169844200	49800	49800	49800	49800	0
279	20250422	141000	169844200	49800	49800	49800	49800	0
280	20250422	140900	169844200	49800	49800	49800	49800	4
281	20250422	140800	169645000	49800	49800	49800	49800	0
282	20250422	140700	169645000	49800	49800	49800	49800	4
283	20250422	140600	169445800	49800	49800	49800	49800	1
284	20250422	140500	169396000	49800	49800	49800	49800	4
285	20250422	140400	169196800	49800	49800	49800	49800	2
286	20250422	140300	169097200	49800	49800	49800	49800	43
287	20250422	140200	166955800	49800	49800	49800	49800	0
288	20250422	140100	166955800	49800	49800	49800	49800	0
289	20250422	140000	166955800	49800	49800	49800	49800	0
290	20250422	135900	166955800	49800	49800	49800	49800	0
291	20250422	135800	166955800	49800	49800	49800	49800	2
292	20250422	135700	166856200	49800	49800	49800	49800	58
293	20250422	135600	163967800	49850	49850	49850	49850	2
294	20250422	135500	163868100	49850	49850	49850	49850	4
295	20250422	135400	163668700	49850	49850	49850	49850	0
296	20250422	135300	163668700	49850	49850	49850	49850	1
297	20250422	135200	163618850	49850	49850	49850	49850	4
298	20250422	135100	163419450	49850	49850	49850	49850	0
299	20250422	135000	163419450	49850	49850	49850	49850	4
300	20250422	134900	163220050	49850	49850	49850	49850	0
301	20250422	134800	163220050	49850	49850	49850	49850	0
302	20250422	134700	163220050	49850	49850	49850	49850	4
303	20250422	134600	163020650	49850	49850	49850	49850	10
304	20250422	134500	162522150	49850	49850	49850	49850	0
305	20250422	134400	162522150	49850	49900	49900	49850	15
306	20250422	134300	161774150	49900	49900	49900	49900	0
307	20250422	134200	161774150	49900	49900	49900	49900	0
308	20250422	134100	161774150	49900	49850	49900	49850	5
309	20250422	134000	161524700	49850	49850	49850	49850	28
310	20250422	133900	160128900	49900	49900	49900	49900	8
311	20250422	133800	159729700	49900	49900	49900	49900	0
312	20250422	133700	159729700	49900	49900	49900	49900	0
313	20250422	133600	159729700	49900	49900	49900	49900	4
314	20250422	133500	159530100	49900	49900	49900	49900	2
315	20250422	133400	159430300	49900	49900	49900	49900	0
316	20250422	133300	159430300	49900	49900	49900	49900	4
317	20250422	133200	159230700	49850	49850	49850	49850	0
318	20250422	133100	159230700	49850	49850	49850	49850	3
319	20250422	133000	159081150	49850	49850	49850	49850	12
320	20250422	132900	158482950	49850	49850	49850	49850	0
321	20250422	132800	158482950	49850	49850	49850	49850	4
322	20250422	132700	158283550	49850	49850	49850	49850	0
323	20250422	132600	158283550	49850	49850	49850	49850	0
324	20250422	132500	158283550	49850	49850	49850	49850	100
325	20250422	132400	153298550	49800	49800	49800	49800	0
326	20250422	132300	153298550	49800	49800	49800	49800	2
327	20250422	132200	153198950	49800	49850	49850	49800	9
328	20250422	132100	152750550	49850	49850	49850	49850	0
329	20250422	132000	152750550	49850	49850	49850	49850	0
330	20250422	131900	152750550	49850	49850	49850	49850	8
331	20250422	131800	152351750	49850	49850	49850	49850	0
332	20250422	131700	152351750	49850	49850	49850	49850	4
333	20250422	131600	152152350	49850	49850	49850	49850	0
334	20250422	131500	152152350	49850	49850	49850	49850	0
335	20250422	131400	152152350	49850	49850	49850	49850	4
336	20250422	131300	151952950	49850	49850	49850	49850	0
337	20250422	131200	151952950	49850	49850	49850	49850	1
338	20250422	131100	151903100	49800	49800	49800	49800	0
339	20250422	131000	151903100	49800	49800	49800	49800	136
340	20250422	130900	145130300	49850	49850	49850	49850	0
341	20250422	130800	145130300	49850	49850	49850	49850	4
342	20250422	130700	144930900	49850	49850	49850	49850	0
343	20250422	130600	144930900	49850	49850	49850	49850	6
344	20250422	130500	144631800	49850	49850	49850	49850	25
345	20250422	130400	143385550	49900	49900	49900	49900	2
346	20250422	130300	143285750	49900	49900	49900	49900	4
347	20250422	130200	143086150	49900	49900	49900	49900	0
348	20250422	130100	143086150	49900	49900	49900	49900	70
349	20250422	130000	139593150	49900	49900	49900	49900	5
350	20250422	125900	139343650	49900	49900	49900	49900	0
351	20250422	125800	139343650	49900	49900	49900	49900	5
352	20250422	125700	139094150	49900	49900	49900	49900	5
353	20250422	125600	138844650	49900	49900	49900	49900	0
354	20250422	125500	138844650	49900	49850	49900	49850	255
355	20250422	125400	126120350	49850	49850	49850	49850	0
356	20250422	125300	126120350	49850	49850	49850	49850	56
357	20250422	125200	123328750	49850	49850	49850	49850	0
358	20250422	125100	123328750	49850	49850	49850	49850	0
359	20250422	125000	123328750	49850	49850	49850	49850	0
360	20250422	124900	123328750	49850	49850	49850	49850	0
361	20250422	124800	123328750	49850	49850	49850	49850	0
362	20250422	124700	123328750	49850	49850	49850	49850	2
363	20250422	124600	123229050	49850	49850	49850	49850	0
364	20250422	124500	123229050	49850	49850	49850	49850	2
365	20250422	124400	123129350	49850	49850	49850	49850	0
366	20250422	124300	123129350	49850	49850	49850	49850	0
367	20250422	124200	123129350	49850	49850	49850	49850	0
368	20250422	124100	123129350	49850	49850	49850	49850	142
369	20250422	124000	116050650	49850	49850	49850	49850	0
370	20250422	123900	116050650	49850	49850	49850	49850	0
371	20250422	123800	116050650	49850	49850	49850	49850	4
372	20250422	123700	115851250	49850	49850	49850	49850	0
373	20250422	123600	115851250	49850	49850	49850	49850	0
374	20250422	123500	115851250	49850	49850	49850	49850	5
375	20250422	123400	115602000	49850	49850	49850	49850	0
376	20250422	123300	115602000	49850	49850	49850	49850	5
377	20250422	123200	115352750	49850	49850	49850	49850	2
378	20250422	123100	115253050	49850	49850	49850	49850	10
379	20250422	123000	114754550	49900	49900	49900	49900	4
380	20250422	122900	114554950	49900	49900	49900	49900	0
381	20250422	122800	114554950	49900	49900	49900	49900	0
382	20250422	122700	114554950	49900	49900	49900	49900	4
383	20250422	122600	114355350	49900	49900	49900	49900	0
384	20250422	122500	114355350	49900	49900	49900	49900	0
385	20250422	122400	114355350	49900	49850	49900	49850	16
386	20250422	122300	113557050	49850	49800	49850	49800	383
387	20250422	122200	94482700	49800	49800	49800	49800	67
388	20250422	122100	91146100	49800	49800	49800	49800	41
389	20250422	122000	89104300	49750	49750	49750	49750	1
390	20250422	121900	89054550	49750	49800	49800	49750	6
391	20250422	121800	88755850	49800	49775	49800	49775	42
392	20250422	121700	86664350	49750	49750	49750	49750	2
393	20250422	121600	86564850	49750	49750	49750	49750	1
394	20250422	121500	86515100	49775	49775	49775	49775	0
395	20250422	121400	86515100	49775	49775	49775	49775	0
396	20250422	121300	86515100	49775	49775	49775	49775	0
397	20250422	121200	86515100	49775	49775	49775	49775	0
398	20250422	121100	86515100	49775	49775	49775	49775	4
399	20250422	121000	86316000	49800	49800	49800	49800	0
400	20250422	120900	86316000	49800	49800	49800	49800	0
401	20250422	120800	86316000	49800	49775	49800	49775	4
402	20250422	120700	86116850	49800	49800	49800	49800	0
403	20250422	120600	86116850	49800	49800	49800	49800	0
404	20250422	120500	86116850	49800	49800	49800	49800	4
405	20250422	120400	85917650	49800	49800	49800	49800	0
406	20250422	120300	85917650	49800	49800	49800	49800	0
407	20250422	120200	85917650	49800	49800	49800	49800	5
408	20250422	120100	85668650	49750	49750	49750	49750	18
409	20250422	120000	84773150	49800	49775	49800	49775	6
410	20250422	115900	84474475	49800	49800	49800	49800	0
411	20250422	115800	84474475	49800	49800	49800	49800	0
412	20250422	115700	84474475	49800	49800	49800	49800	8
413	20250422	115600	84076075	49800	49800	49800	49800	20
414	20250422	115500	83080075	49800	49800	49800	49800	0
415	20250422	115400	83080075	49800	49800	49800	49800	8
416	20250422	115300	82681675	49800	49800	49800	49800	0
417	20250422	115200	82681675	49800	49800	49800	49800	0
418	20250422	115100	82681675	49800	49800	49800	49800	108
419	20250422	115000	77303275	49750	49750	49750	49750	0
420	20250422	114900	77303275	49750	49750	49750	49750	0
421	20250422	114800	77303275	49750	49750	49750	49750	0
422	20250422	114700	77303275	49750	49750	49750	49750	0
423	20250422	114600	77303275	49750	49750	49750	49750	0
424	20250422	114500	77303275	49750	49750	49750	49750	37
425	20250422	114400	75462525	49800	49800	49800	49800	0
426	20250422	114300	75462525	49800	49800	49800	49800	4
427	20250422	114200	75263325	49800	49800	49800	49800	0
428	20250422	114100	75263325	49800	49800	49800	49800	0
429	20250422	114000	75263325	49800	49800	49800	49800	4
430	20250422	113900	75064125	49800	49800	49800	49800	0
431	20250422	113800	75064125	49800	49800	49800	49800	5
432	20250422	113700	74815125	49800	49775	49800	49775	7
433	20250422	113600	74466650	49800	49800	49800	49800	0
434	20250422	113500	74466650	49800	49800	49800	49800	4
435	20250422	113400	74267450	49800	49800	49800	49800	0
436	20250422	113300	74267450	49800	49750	49800	49750	63
437	20250422	113200	71130200	49800	49800	49800	49800	4
438	20250422	113100	70931000	49800	49800	49800	49800	0
439	20250422	113000	70931000	49800	49800	49800	49800	0
440	20250422	112900	70931000	49800	49800	49800	49800	20
441	20250422	112800	69935000	49800	49800	49800	49800	10
442	20250422	112700	69437000	49800	49800	49800	49800	4
443	20250422	112600	69237800	49800	49800	49800	49800	0
444	20250422	112500	69237800	49800	49800	49800	49800	0
445	20250422	112400	69237800	49800	49800	49800	49800	4
446	20250422	112300	69038600	49800	49800	49800	49800	5
447	20250422	112200	68789600	49800	49800	49800	49800	0
448	20250422	112100	68789600	49800	49800	49800	49800	4
449	20250422	112000	68590400	49800	49800	49800	49800	0
450	20250422	111900	68590400	49800	49800	49800	49800	0
451	20250422	111800	68590400	49800	49800	49800	49800	4
452	20250422	111700	68391200	49800	49800	49800	49800	0
453	20250422	111600	68391200	49800	49800	49800	49800	8
454	20250422	111500	67992800	49800	49800	49800	49800	162
455	20250422	111400	59925200	49750	49750	49750	49750	51
456	20250422	111300	57387950	49800	49800	49800	49800	8
457	20250422	111200	56989550	49800	49800	49800	49800	11
458	20250422	111100	56441750	49750	49750	49750	49750	2
459	20250422	111000	56342250	49800	49800	49800	49800	4
460	20250422	110900	56143050	49750	49750	49750	49750	0
461	20250422	110800	56143050	49750	49750	49750	49750	0
462	20250422	110700	56143050	49750	49750	49750	49750	18
463	20250422	110600	55247550	49650	49650	49650	49650	0
464	20250422	110500	55247550	49650	49650	49650	49650	0
465	20250422	110400	55247550	49650	49650	49650	49650	0
466	20250422	110300	55247550	49650	49650	49650	49650	0
467	20250422	110200	55247550	49650	49650	49650	49650	0
468	20250422	110100	55247550	49650	49650	49650	49650	12
469	20250422	110000	54651750	49750	49750	49750	49750	0
470	20250422	105900	54651750	49750	49650	49750	49650	8
471	20250422	105800	54254150	49800	49800	49800	49800	0
472	20250422	105700	54254150	49800	49800	49800	49800	0
473	20250422	105600	54254150	49800	49800	49800	49800	4
474	20250422	105500	54054950	49800	49800	49800	49800	0
475	20250422	105400	54054950	49800	49800	49800	49800	4
476	20250422	105300	53855750	49800	49750	49800	49750	2
477	20250422	105200	53756200	49800	49800	49800	49800	1
478	20250422	105100	53706400	49750	49750	49750	49750	57
479	20250422	105000	50870650	49600	49700	49700	49600	200
480	20250422	104900	40946800	49750	49750	49750	49750	0
481	20250422	104800	40946800	49750	49750	49750	49750	9
482	20250422	104700	40499050	49750	49750	49750	49750	0
483	20250422	104600	40499050	49750	49750	49750	49750	0
484	20250422	104500	40499050	49750	49750	49750	49750	9
485	20250422	104400	40051300	49700	49700	49700	49700	0
486	20250422	104300	40051300	49700	49700	49700	49700	0
487	20250422	104200	40051300	49700	49700	49700	49700	0
488	20250422	104100	40051300	49700	49700	49700	49700	0
489	20250422	104000	40051300	49700	49700	49700	49700	0
490	20250422	103900	40051300	49700	49700	49700	49700	0
491	20250422	103800	40051300	49700	49700	49700	49700	0
492	20250422	103700	40051300	49700	49700	49700	49700	0
493	20250422	103600	40051300	49700	49700	49700	49700	59
494	20250422	103500	37119000	49800	49800	49800	49800	0
495	20250422	103400	37119000	49800	49800	49800	49800	4
496	20250422	103300	36919800	49800	49800	49800	49800	3
497	20250422	103200	36770400	49800	49800	49800	49800	4
498	20250422	103100	36571200	49800	49800	49800	49800	2
499	20250422	103000	36471600	49800	49800	49800	49800	1
500	20250422	102900	36421800	49750	49700	49750	49700	157
501	20250422	102800	28611250	49750	49750	49750	49750	0
502	20250422	102700	28611250	49750	49750	49750	49750	0
503	20250422	102600	28611250	49750	49750	49750	49750	4
504	20250422	102500	28412250	49750	49750	49750	49750	0
505	20250422	102400	28412250	49750	49750	49750	49750	0
506	20250422	102300	28412250	49750	49750	49750	49750	0
507	20250422	102200	28412250	49750	49650	49750	49650	74
508	20250422	102100	24738050	49650	49650	49650	49650	0
509	20250422	102000	24738050	49650	49650	49650	49650	0
510	20250422	101900	24738050	49650	49650	49650	49650	5
511	20250422	101800	24489800	49650	49650	49650	49650	0
512	20250422	101700	24489800	49650	49650	49650	49650	0
513	20250422	101600	24489800	49650	49650	49650	49650	20
514	20250422	101500	23496800	49750	49750	49750	49750	1
515	20250422	101400	23447050	49700	49700	49700	49700	11
516	20250422	101300	22900350	49700	49700	49700	49700	0
517	20250422	101200	22900350	49700	49700	49700	49700	0
518	20250422	101100	22900350	49700	49700	49700	49700	0
519	20250422	101000	22900350	49700	49700	49700	49700	0
520	20250422	100900	22900350	49700	49700	49700	49700	0
521	20250422	100800	22900350	49700	49700	49700	49700	1
522	20250422	100700	22850650	49700	49700	49700	49700	0
523	20250422	100600	22850650	49700	49700	49700	49700	0
524	20250422	100500	22850650	49700	49700	49700	49700	0
525	20250422	100400	22850650	49700	49700	49700	49700	1
526	20250422	100300	22800950	49700	49700	49700	49700	3
527	20250422	100200	22651850	49750	49750	49750	49750	0
528	20250422	100100	22651850	49750	49750	49750	49750	0
529	20250422	100000	22651850	49750	49750	49750	49750	3
530	20250422	095900	22502600	49750	49750	49750	49750	1
531	20250422	095800	22452850	49750	49750	49750	49750	0
532	20250422	095700	22452850	49750	49750	49750	49750	0
533	20250422	095600	22452850	49750	49750	49750	49750	0
534	20250422	095500	22452850	49750	49750	49750	49750	1
535	20250422	095400	22403100	49700	49700	49700	49700	0
536	20250422	095300	22403100	49700	49700	49700	49700	0
537	20250422	095200	22403100	49700	49700	49700	49700	0
538	20250422	095100	22403100	49700	49700	49700	49700	0
539	20250422	095000	22403100	49700	49700	49700	49700	0
540	20250422	094900	22403100	49700	49700	49700	49700	30
541	20250422	094800	20912100	49700	49700	49700	49700	10
542	20250422	094700	20415100	49700	49750	49750	49700	2
543	20250422	094600	20315650	49700	49700	49700	49700	0
544	20250422	094500	20315650	49700	49700	49700	49700	10
545	20250422	094400	19818650	49750	49750	49750	49750	0
546	20250422	094300	19818650	49750	49750	49750	49750	0
547	20250422	094200	19818650	49750	49750	49750	49750	0
548	20250422	094100	19818650	49750	49750	49750	49750	0
549	20250422	094000	19818650	49750	49750	49750	49750	0
550	20250422	093900	19818650	49750	49750	49750	49750	0
551	20250422	093800	19818650	49750	49750	49750	49750	1
552	20250422	093700	19768900	49700	49700	49700	49700	0
553	20250422	093600	19768900	49700	49700	49700	49700	21
554	20250422	093500	18725200	49700	49750	49750	49700	3
555	20250422	093400	18576050	49700	49700	49700	49700	0
556	20250422	093300	18576050	49700	49700	49700	49700	21
557	20250422	093200	17532350	49750	49750	49750	49750	3
558	20250422	093100	17383100	49750	49750	49750	49750	1
559	20250422	093000	17333350	49750	49750	49750	49750	0
560	20250422	092900	17333350	49750	49750	49750	49750	10
561	20250422	092800	16835850	49700	49700	49700	49700	10
562	20250422	092700	16338850	49700	49700	49700	49700	0
563	20250422	092600	16338850	49700	49700	49700	49700	0
564	20250422	092500	16338850	49700	49700	49700	49700	0
565	20250422	092400	16338850	49700	49750	49750	49700	16
566	20250422	092300	15542900	49750	49750	49750	49750	0
567	20250422	092200	15542900	49750	49750	49750	49750	0
568	20250422	092100	15542900	49750	49700	49750	49700	38
569	20250422	092000	13652450	49750	49700	49750	49700	4
570	20250422	091900	13453550	49750	49750	49750	49750	0
571	20250422	091800	13453550	49750	49750	49750	49750	1
572	20250422	091700	13403800	49600	49600	49600	49600	0
573	20250422	091600	13403800	49600	49600	49600	49600	0
574	20250422	091500	13403800	49600	49600	49600	49600	101
575	20250422	091400	8394200	49600	49600	49600	49600	40
576	20250422	091300	6410200	49750	49750	49750	49750	0
577	20250422	091200	6410200	49750	49750	49750	49750	1
578	20250422	091100	6360450	49700	49700	49700	49700	21
579	20250422	091000	5316750	49750	49750	49750	49750	24
580	20250422	090900	4122750	49800	49800	49800	49800	0
581	20250422	090800	4122750	49800	49750	49800	49750	2
582	20250422	090700	4023200	49700	49700	49700	49700	3
583	20250422	090600	3874100	49800	49800	49800	49800	11
584	20250422	090500	3326300	49800	49700	49800	49700	19
585	20250422	090400	2381900	49700	49600	49700	49600	44
586	20250422	090300	197700	49300	49300	49300	49300	2
587	20250422	090200	99100	49550	49550	49550	49550	0
588	20250422	090100	99100	49550	49550	49550	49550	0
589	20250422	090000	99100	49550	49550	49550	49550	2