KissMeData/120110/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195900	3069132725	29800	29800	29800	29800	1975
3	20250417	195800	3069132725	29800	29800	29800	29800	0
4	20250417	195700	3069132725	29800	29800	29800	29800	0
5	20250417	195600	3069132725	29800	29800	29800	29800	0
6	20250417	195500	3069132725	29800	29800	29800	29800	0
7	20250417	195400	3069132725	29800	29800	29800	29800	0
8	20250417	195300	3069132725	29800	29800	29800	29800	0
9	20250417	195200	3069132725	29800	29800	29800	29800	0
10	20250417	195100	3069132725	29800	29800	29800	29800	0
11	20250417	195000	3069132725	29800	29800	29800	29800	0
12	20250417	194900	3069132725	29800	29800	29800	29800	0
13	20250417	194800	3069132725	29800	29800	29800	29800	0
14	20250417	194700	3069132725	29800	29800	29800	29800	0
15	20250417	194600	3069132725	29800	29800	29800	29800	0
16	20250417	194500	3069132725	29800	29800	29800	29800	0
17	20250417	194400	3069132725	29800	29800	29800	29800	0
18	20250417	194300	3069132725	29800	29800	29800	29800	0
19	20250417	194200	3069132725	29800	29800	29800	29800	0
20	20250417	194100	3069132725	29800	29800	29800	29800	0
21	20250417	194000	3069132725	29800	29800	29800	29800	0
22	20250417	193900	3069132725	29800	29800	29800	29800	0
23	20250417	193800	3069132725	29800	29800	29800	29800	0
24	20250417	193700	3069132725	29800	29800	29800	29800	0
25	20250417	193600	3069132725	29800	29800	29800	29800	0
26	20250417	193500	3069132725	29800	29800	29800	29800	0
27	20250417	193400	3069132725	29800	29800	29800	29800	0
28	20250417	193300	3069132725	29800	29800	29800	29800	0
29	20250417	193200	3069132725	29800	29800	29800	29800	0
30	20250417	193100	3069132725	29800	29800	29800	29800	0
31	20250417	193000	3069132725	29800	29800	29800	29800	0
32	20250417	192900	3069132725	29800	29800	29800	29800	1975
33	20250417	192800	3069132725	29800	29800	29800	29800	0
34	20250417	192700	3069132725	29800	29800	29800	29800	0
35	20250417	192600	3069132725	29800	29800	29800	29800	0
36	20250417	192500	3069132725	29800	29800	29800	29800	0
37	20250417	192400	3069132725	29800	29800	29800	29800	0
38	20250417	192300	3069132725	29800	29800	29800	29800	0
39	20250417	192200	3069132725	29800	29800	29800	29800	0
40	20250417	192100	3069132725	29800	29800	29800	29800	0
41	20250417	192000	3069132725	29800	29800	29800	29800	0
42	20250417	191900	3069132725	29800	29800	29800	29800	0
43	20250417	191800	3069132725	29800	29800	29800	29800	0
44	20250417	191700	3069132725	29800	29800	29800	29800	0
45	20250417	191600	3069132725	29800	29800	29800	29800	0
46	20250417	191500	3069132725	29800	29800	29800	29800	0
47	20250417	191400	3069132725	29800	29800	29800	29800	0
48	20250417	191300	3069132725	29800	29800	29800	29800	0
49	20250417	191200	3069132725	29800	29800	29800	29800	0
50	20250417	191100	3069132725	29800	29800	29800	29800	0
51	20250417	191000	3069132725	29800	29800	29800	29800	0
52	20250417	190900	3069132725	29800	29800	29800	29800	0
53	20250417	190800	3069132725	29800	29800	29800	29800	0
54	20250417	190700	3069132725	29800	29800	29800	29800	0
55	20250417	190600	3069132725	29800	29800	29800	29800	0
56	20250417	190500	3069132725	29800	29800	29800	29800	0
57	20250417	190400	3069132725	29800	29800	29800	29800	0
58	20250417	190300	3069132725	29800	29800	29800	29800	0
59	20250417	190200	3069132725	29800	29800	29800	29800	0
60	20250417	190100	3069132725	29800	29800	29800	29800	0
61	20250417	190000	3069132725	29800	29800	29800	29800	0
62	20250417	185900	3069132725	29800	29800	29800	29800	1975
63	20250417	185800	3069132725	29800	29800	29800	29800	0
64	20250417	185700	3069132725	29800	29800	29800	29800	0
65	20250417	185600	3069132725	29800	29800	29800	29800	0
66	20250417	185500	3069132725	29800	29800	29800	29800	0
67	20250417	185400	3069132725	29800	29800	29800	29800	0
68	20250417	185300	3069132725	29800	29800	29800	29800	0
69	20250417	185200	3069132725	29800	29800	29800	29800	0
70	20250417	185100	3069132725	29800	29800	29800	29800	0
71	20250417	185000	3069132725	29800	29800	29800	29800	0
72	20250417	184900	3069132725	29800	29800	29800	29800	0
73	20250417	184800	3069132725	29800	29800	29800	29800	0
74	20250417	184700	3069132725	29800	29800	29800	29800	0
75	20250417	184600	3069132725	29800	29800	29800	29800	0
76	20250417	184500	3069132725	29800	29800	29800	29800	0
77	20250417	184400	3069132725	29800	29800	29800	29800	0
78	20250417	184300	3069132725	29800	29800	29800	29800	0
79	20250417	184200	3069132725	29800	29800	29800	29800	0
80	20250417	184100	3069132725	29800	29800	29800	29800	0
81	20250417	184000	3069132725	29800	29800	29800	29800	0
82	20250417	183900	3069132725	29800	29800	29800	29800	0
83	20250417	183800	3069132725	29800	29800	29800	29800	0
84	20250417	183700	3069132725	29800	29800	29800	29800	0
85	20250417	183600	3069132725	29800	29800	29800	29800	0
86	20250417	183500	3069132725	29800	29800	29800	29800	0
87	20250417	183400	3069132725	29800	29800	29800	29800	0
88	20250417	183300	3069132725	29800	29800	29800	29800	0
89	20250417	183200	3069132725	29800	29800	29800	29800	0
90	20250417	183100	3069132725	29800	29800	29800	29800	0
91	20250417	183000	3069132725	29800	29800	29800	29800	0
92	20250417	182900	3069132725	29800	29800	29800	29800	1975
93	20250417	182800	3069132725	29800	29800	29800	29800	0
94	20250417	182700	3069132725	29800	29800	29800	29800	0
95	20250417	182600	3069132725	29800	29800	29800	29800	0
96	20250417	182500	3069132725	29800	29800	29800	29800	0
97	20250417	182400	3069132725	29800	29800	29800	29800	0
98	20250417	182300	3069132725	29800	29800	29800	29800	0
99	20250417	182200	3069132725	29800	29800	29800	29800	0
100	20250417	182100	3069132725	29800	29800	29800	29800	0
101	20250417	182000	3069132725	29800	29800	29800	29800	0
102	20250417	181900	3069132725	29800	29800	29800	29800	0
103	20250417	181800	3069132725	29800	29800	29800	29800	0
104	20250417	181700	3069132725	29800	29800	29800	29800	0
105	20250417	181600	3069132725	29800	29800	29800	29800	0
106	20250417	181500	3069132725	29800	29800	29800	29800	0
107	20250417	181400	3069132725	29800	29800	29800	29800	0
108	20250417	181300	3069132725	29800	29800	29800	29800	0
109	20250417	181200	3069132725	29800	29800	29800	29800	0
110	20250417	181100	3069132725	29800	29800	29800	29800	0
111	20250417	181000	3069132725	29800	29800	29800	29800	0
112	20250417	180900	3069132725	29800	29800	29800	29800	0
113	20250417	180800	3069132725	29800	29800	29800	29800	0
114	20250417	180700	3069132725	29800	29800	29800	29800	0
115	20250417	180600	3069132725	29800	29800	29800	29800	0
116	20250417	180500	3069132725	29800	29800	29800	29800	0
117	20250417	180400	3069132725	29800	29800	29800	29800	0
118	20250417	180300	3069132725	29800	29800	29800	29800	0
119	20250417	180200	3069132725	29800	29800	29800	29800	0
120	20250417	180100	3069132725	29800	29800	29800	29800	0
121	20250417	180000	3069132725	29800	29800	29800	29800	0
122	20250417	175900	3069132725	29800	29800	29800	29800	1975
123	20250417	175800	3069132725	29800	29800	29800	29800	0
124	20250417	175700	3069132725	29800	29800	29800	29800	0
125	20250417	175600	3069132725	29800	29800	29800	29800	0
126	20250417	175500	3069132725	29800	29800	29800	29800	0
127	20250417	175400	3069132725	29800	29800	29800	29800	0
128	20250417	175300	3069132725	29800	29800	29800	29800	0
129	20250417	175200	3069132725	29800	29800	29800	29800	0
130	20250417	175100	3069132725	29800	29800	29800	29800	0
131	20250417	175000	3069132725	29800	29800	29800	29800	0
132	20250417	174900	3069132725	29800	29800	29800	29800	0
133	20250417	174800	3069132725	29800	29800	29800	29800	0
134	20250417	174700	3069132725	29800	29800	29800	29800	0
135	20250417	174600	3069132725	29800	29800	29800	29800	0
136	20250417	174500	3069132725	29800	29800	29800	29800	0
137	20250417	174400	3069132725	29800	29800	29800	29800	0
138	20250417	174300	3069132725	29800	29800	29800	29800	0
139	20250417	174200	3069132725	29800	29800	29800	29800	0
140	20250417	174100	3069132725	29800	29800	29800	29800	0
141	20250417	174000	3069132725	29800	29800	29800	29800	0
142	20250417	173900	3069132725	29800	29800	29800	29800	0
143	20250417	173800	3069132725	29800	29800	29800	29800	0
144	20250417	173700	3069132725	29800	29800	29800	29800	0
145	20250417	173600	3069132725	29800	29800	29800	29800	0
146	20250417	173500	3069132725	29800	29800	29800	29800	0
147	20250417	173400	3069132725	29800	29800	29800	29800	0
148	20250417	173300	3069132725	29800	29800	29800	29800	0
149	20250417	173200	3069132725	29800	29800	29800	29800	0
150	20250417	173100	3069132725	29800	29800	29800	29800	0
151	20250417	173000	3069132725	29800	29800	29800	29800	0
152	20250417	172900	3069132725	29800	29800	29800	29800	1975
153	20250417	172800	3069132725	29800	29800	29800	29800	0
154	20250417	172700	3069132725	29800	29800	29800	29800	0
155	20250417	172600	3069132725	29800	29800	29800	29800	0
156	20250417	172500	3069132725	29800	29800	29800	29800	0
157	20250417	172400	3069132725	29800	29800	29800	29800	0
158	20250417	172300	3069132725	29800	29800	29800	29800	0
159	20250417	172200	3069132725	29800	29800	29800	29800	0
160	20250417	172100	3069132725	29800	29800	29800	29800	0
161	20250417	172000	3069132725	29800	29800	29800	29800	0
162	20250417	171900	3069132725	29800	29800	29800	29800	0
163	20250417	171800	3069132725	29800	29800	29800	29800	0
164	20250417	171700	3069132725	29800	29800	29800	29800	0
165	20250417	171600	3069132725	29800	29800	29800	29800	0
166	20250417	171500	3069132725	29800	29800	29800	29800	0
167	20250417	171400	3069132725	29800	29800	29800	29800	0
168	20250417	171300	3069132725	29800	29800	29800	29800	0
169	20250417	171200	3069132725	29800	29800	29800	29800	0
170	20250417	171100	3069132725	29800	29800	29800	29800	0
171	20250417	171000	3069132725	29800	29800	29800	29800	0
172	20250417	170900	3069132725	29800	29800	29800	29800	0
173	20250417	170800	3069132725	29800	29800	29800	29800	0
174	20250417	170700	3069132725	29800	29800	29800	29800	0
175	20250417	170600	3069132725	29800	29800	29800	29800	0
176	20250417	170500	3069132725	29800	29800	29800	29800	0
177	20250417	170400	3069132725	29800	29800	29800	29800	0
178	20250417	170300	3069132725	29800	29800	29800	29800	0
179	20250417	170200	3069132725	29800	29800	29800	29800	0
180	20250417	170100	3069132725	29800	29800	29800	29800	0
181	20250417	170000	3069132725	29800	29800	29800	29800	0
182	20250417	165900	3069132725	29800	29800	29800	29800	1975
183	20250417	165800	3069132725	29800	29800	29800	29800	0
184	20250417	165700	3069132725	29800	29800	29800	29800	0
185	20250417	165600	3069132725	29800	29800	29800	29800	0
186	20250417	165500	3069132725	29800	29800	29800	29800	0
187	20250417	165400	3069132725	29800	29800	29800	29800	0
188	20250417	165300	3069132725	29800	29800	29800	29800	0
189	20250417	165200	3069132725	29800	29800	29800	29800	0
190	20250417	165100	3069132725	29800	29800	29800	29800	0
191	20250417	165000	3069132725	29800	29800	29800	29800	0
192	20250417	164900	3069132725	29800	29800	29800	29800	0
193	20250417	164800	3069132725	29800	29800	29800	29800	0
194	20250417	164700	3069132725	29800	29800	29800	29800	0
195	20250417	164600	3069132725	29800	29800	29800	29800	0
196	20250417	164500	3069132725	29800	29800	29800	29800	0
197	20250417	164400	3069132725	29800	29800	29800	29800	0
198	20250417	164300	3069132725	29800	29800	29800	29800	0
199	20250417	164200	3069132725	29800	29800	29800	29800	0
200	20250417	164100	3069132725	29800	29800	29800	29800	0
201	20250417	164000	3069132725	29800	29800	29800	29800	0
202	20250417	163900	3069132725	29800	29800	29800	29800	0
203	20250417	163800	3069132725	29800	29800	29800	29800	0
204	20250417	163700	3069132725	29800	29800	29800	29800	0
205	20250417	163600	3069132725	29800	29800	29800	29800	0
206	20250417	163500	3069132725	29800	29800	29800	29800	0
207	20250417	163400	3069132725	29800	29800	29800	29800	0
208	20250417	163300	3069132725	29800	29800	29800	29800	0
209	20250417	163200	3069132725	29800	29800	29800	29800	0
210	20250417	163100	3069132725	29800	29800	29800	29800	0
211	20250417	163000	3069132725	29800	29800	29800	29800	0
212	20250417	162900	3069132725	29800	29800	29800	29800	1975
213	20250417	162800	3069132725	29800	29800	29800	29800	0
214	20250417	162700	3069132725	29800	29800	29800	29800	0
215	20250417	162600	3069132725	29800	29800	29800	29800	0
216	20250417	162500	3069132725	29800	29800	29800	29800	0
217	20250417	162400	3069132725	29800	29800	29800	29800	0
218	20250417	162300	3069132725	29800	29800	29800	29800	0
219	20250417	162200	3069132725	29800	29800	29800	29800	0
220	20250417	162100	3069132725	29800	29800	29800	29800	0
221	20250417	162000	3069132725	29800	29800	29800	29800	0
222	20250417	161900	3069132725	29800	29800	29800	29800	0
223	20250417	161800	3069132725	29800	29800	29800	29800	0
224	20250417	161700	3069132725	29800	29800	29800	29800	0
225	20250417	161600	3069132725	29800	29800	29800	29800	0
226	20250417	161500	3069132725	29800	29800	29800	29800	0
227	20250417	161400	3069132725	29800	29800	29800	29800	0
228	20250417	161300	3069132725	29800	29800	29800	29800	0
229	20250417	161200	3069132725	29800	29800	29800	29800	0
230	20250417	161100	3069132725	29800	29800	29800	29800	0
231	20250417	161000	3069132725	29800	29800	29800	29800	0
232	20250417	160900	3069132725	29800	29800	29800	29800	0
233	20250417	160800	3069132725	29800	29800	29800	29800	0
234	20250417	160700	3069132725	29800	29800	29800	29800	0
235	20250417	160600	3069132725	29800	29800	29800	29800	0
236	20250417	160500	3069132725	29800	29800	29800	29800	0
237	20250417	160400	3069132725	29800	29800	29800	29800	0
238	20250417	160300	3069132725	29800	29800	29800	29800	0
239	20250417	160200	3069132725	29800	29800	29800	29800	0
240	20250417	160100	3069132725	29800	29800	29800	29800	0
241	20250417	160000	3069132725	29800	29800	29800	29800	0
242	20250417	155900	3069132725	29800	29800	29800	29800	1975
243	20250417	155800	3069132725	29800	29800	29800	29800	0
244	20250417	155700	3069132725	29800	29800	29800	29800	0
245	20250417	155600	3069132725	29800	29800	29800	29800	0
246	20250417	155500	3069132725	29800	29800	29800	29800	0
247	20250417	155400	3069132725	29800	29800	29800	29800	0
248	20250417	155300	3069132725	29800	29800	29800	29800	0
249	20250417	155200	3069132725	29800	29800	29800	29800	0
250	20250417	155100	3069132725	29800	29800	29800	29800	0
251	20250417	155000	3069132725	29800	29800	29800	29800	0
252	20250417	154900	3069132725	29800	29800	29800	29800	0
253	20250417	154800	3069132725	29800	29800	29800	29800	0
254	20250417	154700	3069132725	29800	29800	29800	29800	0
255	20250417	154600	3069132725	29800	29800	29800	29800	0
256	20250417	154500	3069132725	29800	29800	29800	29800	0
257	20250417	154400	3069132725	29800	29800	29800	29800	0
258	20250417	154300	3069132725	29800	29800	29800	29800	0
259	20250417	154200	3069132725	29800	29800	29800	29800	0
260	20250417	154100	3069132725	29800	29800	29800	29800	0
261	20250417	154000	3069132725	29800	29800	29800	29800	0
262	20250417	153900	3069132725	29800	29800	29800	29800	0
263	20250417	153800	3069132725	29800	29800	29800	29800	0
264	20250417	153700	3069132725	29800	29800	29800	29800	0
265	20250417	153600	3069132725	29800	29800	29800	29800	0
266	20250417	153500	3069132725	29800	29800	29800	29800	0
267	20250417	153400	3069132725	29800	29800	29800	29800	0
268	20250417	153300	3069132725	29800	29800	29800	29800	0
269	20250417	153200	3069132725	29800	29800	29800	29800	0
270	20250417	153100	3069132725	29800	29800	29800	29800	0
271	20250417	153000	3069132725	29800	29800	29800	29800	1975
272	20250417	152900	3010277725	29800	29800	29800	29800	0
273	20250417	152800	3010277725	29800	29800	29800	29800	0
274	20250417	152700	3010277725	29800	29800	29800	29800	0
275	20250417	152600	3010277725	29800	29800	29800	29800	0
276	20250417	152500	3010277725	29800	29800	29800	29800	0
277	20250417	152400	3010277725	29800	29800	29800	29800	0
278	20250417	152300	3010277725	29800	29800	29800	29800	0
279	20250417	152200	3010277725	29800	29800	29800	29800	0
280	20250417	152100	3010277725	29800	29800	29800	29800	0
281	20250417	152000	3010277725	29800	29800	29800	29800	0
282	20250417	151900	3010277725	29800	30000	30000	29800	365
283	20250417	151800	2999379425	29900	30050	30050	29900	100
284	20250417	151700	2996375625	30050	29900	30050	29900	233
285	20250417	151600	2989386825	29900	30050	30050	29800	734
286	20250417	151500	2967443675	30050	30000	30050	30000	228
287	20250417	151400	2960595375	29950	29950	29950	29900	149
288	20250417	151300	2956135325	29950	29950	30000	29950	119
289	20250417	151200	2952568525	29950	29900	29950	29850	126
290	20250417	151100	2948801775	29900	29900	29900	29900	28
291	20250417	151000	2947964575	29900	29900	29900	29850	23
292	20250417	150900	2947276975	29900	29900	29900	29900	36
293	20250417	150800	2946200575	29900	29900	29900	29900	0
294	20250417	150700	2946200575	29900	29900	29900	29900	66
295	20250417	150600	2944227175	29950	29900	29950	29900	274
296	20250417	150500	2936033175	29850	29850	29850	29850	0
297	20250417	150400	2936033175	29850	29900	29900	29850	392
298	20250417	150300	2924331875	29900	29900	29900	29900	77
299	20250417	150200	2922029575	29900	29900	29900	29900	27
300	20250417	150100	2921222275	29900	29950	29950	29900	22
301	20250417	150000	2920563675	29950	29900	29950	29850	173
302	20250417	145900	2915392475	29950	29950	29950	29950	104
303	20250417	145800	2912277675	29900	29900	29900	29900	117
304	20250417	145700	2908779375	29900	30000	30000	29900	474
305	20250417	145600	2894600475	29950	29950	29950	29950	65
306	20250417	145500	2892653725	29950	29950	29950	29950	207
307	20250417	145400	2886454075	29950	29950	29950	29900	7
308	20250417	145300	2886244675	29950	29950	29950	29950	122
309	20250417	145200	2882590775	29950	29950	29950	29950	58
310	20250417	145100	2880853675	29950	30000	30000	29950	180
311	20250417	145000	2875460325	30000	30000	30000	30000	9
312	20250417	144900	2875190325	30000	29950	30000	29950	368
313	20250417	144800	2864156275	29950	29950	29950	29950	38
314	20250417	144700	2863018175	29900	29950	29950	29900	64
315	20250417	144600	2861101875	29950	29950	29950	29950	62
316	20250417	144500	2859244975	29950	29950	29950	29900	35
317	20250417	144400	2858197775	29950	29950	29950	29950	1
318	20250417	144300	2858167825	30000	29950	30000	29950	209
319	20250417	144200	2851905375	29950	29950	29950	29950	0
320	20250417	144100	2851905375	29950	29900	29950	29900	71
321	20250417	144000	2849779625	29900	29900	29900	29850	136
322	20250417	143900	2845713275	29900	29900	29900	29850	124
323	20250417	143800	2842006175	29900	29900	29900	29850	101
324	20250417	143700	2838990725	29900	30000	30000	29850	1352
325	20250417	143600	2798515875	30000	30000	30000	30000	5
326	20250417	143500	2798365875	30000	30000	30000	29950	79
327	20250417	143400	2795996025	29950	30000	30000	29950	60
328	20250417	143300	2794196075	30000	30000	30000	30000	53
329	20250417	143200	2792606075	30000	30000	30000	30000	0
330	20250417	143100	2792606075	30000	30000	30000	30000	198
331	20250417	143000	2786666075	30000	30000	30000	30000	13
332	20250417	142900	2786276075	30000	30000	30000	30000	147
333	20250417	142800	2781866075	30000	30000	30000	29950	75
334	20250417	142700	2779616125	30000	30000	30000	30000	40
335	20250417	142600	2778416125	30000	30000	30000	30000	13
336	20250417	142500	2778026125	30000	29950	30000	29950	42
337	20250417	142400	2776766225	29950	29950	30000	29950	53
338	20250417	142300	2775178225	29950	29950	29950	29950	132
339	20250417	142200	2771224825	30000	30000	30000	30000	74
340	20250417	142100	2769004825	30000	30000	30000	30000	55
341	20250417	142000	2767354825	30000	29950	30000	29950	24
342	20250417	141900	2766635025	30000	29950	30000	29950	177
343	20250417	141800	2761327925	29950	29950	29950	29900	32
344	20250417	141700	2760370325	29950	29950	29950	29900	59
345	20250417	141600	2758604075	29950	29950	29950	29950	226
346	20250417	141500	2751835375	30000	29950	30000	29950	90
347	20250417	141400	2749137875	30000	30000	30000	30000	270
348	20250417	141300	2741037875	29950	29950	29950	29950	437
349	20250417	141200	2727949725	29950	29950	29950	29950	54
350	20250417	141100	2726332425	29950	29950	29950	29950	0
351	20250417	141000	2726332425	29950	29900	29950	29900	74
352	20250417	140900	2724116225	29900	29900	29900	29900	396
353	20250417	140800	2712275825	29900	29950	29950	29900	231
354	20250417	140700	2705366375	29950	29950	29950	29950	59
355	20250417	140600	2703599325	29950	29950	29950	29950	51
356	20250417	140500	2702071875	29950	29950	29950	29950	3
357	20250417	140400	2701982025	29950	29950	29950	29950	98
358	20250417	140300	2699046925	29900	29950	29950	29900	18
359	20250417	140200	2698508075	29950	29950	29950	29950	38
360	20250417	140100	2697369975	29950	29900	29950	29900	178
361	20250417	140000	2692039175	29950	29950	29950	29900	290
362	20250417	135900	2683364825	30000	29950	30000	29950	42
363	20250417	135800	2682105275	29950	29950	29950	29950	81
364	20250417	135700	2679679325	29950	29950	29950	29950	14
365	20250417	135600	2679260025	29950	29950	30000	29950	193
366	20250417	135500	2673478475	29950	29950	29950	29950	73
367	20250417	135400	2671292125	29950	29950	29950	29900	424
368	20250417	135300	2658611525	29950	29950	29950	29950	188
369	20250417	135200	2652980925	30000	30000	30000	29950	104
370	20250417	135100	2649861175	30000	30050	30050	29950	329
371	20250417	135000	2640000675	30000	30100	30100	30000	549
372	20250417	134900	2623513275	30150	30150	30150	30150	210
373	20250417	134800	2617181775	30200	30150	30200	30150	208
374	20250417	134700	2610900625	30150	30150	30150	30100	167
375	20250417	134600	2605869325	30150	30200	30200	30150	238
376	20250417	134500	2598692925	30100	30200	30200	30100	304
377	20250417	134400	2589531825	30200	30200	30200	30150	343
378	20250417	134300	2579177025	30200	30200	30200	30150	309
379	20250417	134200	2569856325	30200	30200	30200	30200	135
380	20250417	134100	2565779325	30200	30200	30200	30150	275
381	20250417	134000	2557478075	30200	30150	30200	30150	87
382	20250417	133900	2554852675	30150	30200	30200	30150	273
383	20250417	133800	2546612775	30200	30200	30200	30150	368
384	20250417	133700	2535505675	30200	30150	30200	30150	109
385	20250417	133600	2532215525	30150	30200	30200	30100	276
386	20250417	133500	2523888875	30200	30200	30200	30150	264
387	20250417	133400	2515920675	30150	30200	30200	30150	224
388	20250417	133300	2509157075	30200	30150	30200	30150	149
389	20250417	133200	2504657475	30150	30200	30200	30150	106
390	20250417	133100	2501461025	30150	30150	30200	30150	343
391	20250417	133000	2491110675	30150	30150	30150	30125	152
392	20250417	132900	2486527900	30150	30200	30250	30150	178
393	20250417	132800	2481153550	30200	30200	30250	30200	275
394	20250417	132700	2472845800	30200	30200	30250	30150	382
395	20250417	132600	2461310700	30200	30200	30200	30150	208
396	20250417	132500	2455032000	30200	30200	30250	30200	291
397	20250417	132400	2446234150	30250	30200	30250	30200	125
398	20250417	132300	2442456000	30200	30150	30200	30150	251
399	20250417	132200	2434879900	30200	30200	30250	30200	263
400	20250417	132100	2426932600	30200	30200	30200	30200	316
401	20250417	132000	2417389400	30200	30200	30200	30150	161
402	20250417	131900	2412532800	30200	30200	30200	30150	99
403	20250417	131800	2409545750	30150	30150	30150	30150	304
404	20250417	131700	2400380150	30150	30200	30200	30150	150
405	20250417	131600	2395856850	30150	30200	30200	30100	132
406	20250417	131500	2391872500	30150	30150	30200	30150	506
407	20250417	131400	2376602850	30150	30150	30200	30150	167
408	20250417	131300	2371564150	30200	30150	30200	30100	202
409	20250417	131200	2365468900	30150	30150	30150	30150	234
410	20250417	131100	2358413800	30100	30150	30200	30100	406
411	20250417	131000	2346185000	30150	30200	30200	30150	123
412	20250417	130900	2342473900	30200	30150	30200	30100	307
413	20250417	130800	2333217100	30150	30100	30150	30100	132
414	20250417	130700	2329243200	30050	30100	30100	30050	206
415	20250417	130600	2323046550	30100	30150	30150	30100	249
416	20250417	130500	2315546000	30150	30100	30150	30050	285
417	20250417	130400	2306968900	30100	30100	30100	30050	120
418	20250417	130300	2303360150	30100	30100	30150	30100	337
419	20250417	130200	2293212850	30100	30100	30150	30100	165
420	20250417	130100	2288246150	30100	30100	30100	30050	228
421	20250417	130000	2281386100	30100	30150	30150	30050	133
422	20250417	125900	2277382700	30150	30100	30150	30050	368
423	20250417	125800	2266306300	30050	30100	30100	30050	163
424	20250417	125700	2261403450	30100	30050	30100	30050	274
425	20250417	125600	2253162650	30100	30100	30100	30050	197
426	20250417	125500	2247233100	30100	30100	30100	30050	131
427	20250417	125400	2243295150	30050	30100	30100	30050	251
428	20250417	125300	2235746850	30100	30050	30100	30050	154
429	20250417	125200	2231114950	30050	30050	30100	30050	269
430	20250417	125100	2223031200	30100	30050	30100	30050	169
431	20250417	125000	2217947550	30050	30000	30050	30000	99
432	20250417	124900	2214972650	30050	30050	30100	30050	219
433	20250417	124800	2208390500	30050	30050	30100	30050	299
434	20250417	124700	2199405300	30050	30050	30050	30050	88
435	20250417	124600	2196760900	30050	30050	30050	30050	220
436	20250417	124500	2190149900	30050	30050	30050	30000	178
437	20250417	124400	2184801650	30050	30050	30050	30050	80
438	20250417	124300	2182397650	30000	29950	30000	29950	537
439	20250417	124200	2166300400	29950	29950	29950	29950	173
440	20250417	124100	2161119050	29950	29900	29950	29900	121
441	20250417	124000	2157495150	29950	30000	30000	29900	726
442	20250417	123900	2135748450	30000	30000	30000	29950	250
443	20250417	123800	2128249950	30000	30000	30000	30000	126
444	20250417	123700	2124469950	30000	29950	30000	29950	207
445	20250417	123600	2118265950	29950	30000	30000	29950	228
446	20250417	123500	2111426350	30000	30000	30000	30000	147
447	20250417	123400	2107016350	29950	30000	30000	29950	237
448	20250417	123300	2099906400	30050	30100	30150	29950	2714
449	20250417	123200	2018514200	30100	30100	30100	30100	154
450	20250417	123100	2013878800	30100	30100	30100	30100	69
451	20250417	123000	2011801900	30100	30100	30150	30100	234
452	20250417	122900	2004758100	30100	30100	30100	30050	250
453	20250417	122800	1997234900	30100	30050	30100	30050	215
454	20250417	122700	1990767550	30100	30100	30100	30100	86
455	20250417	122600	1988178950	30100	30150	30150	29950	3368
456	20250417	122500	1887066100	30150	30150	30150	30100	126
457	20250417	122400	1883269700	30150	30200	30200	30150	218
458	20250417	122300	1876690350	30200	30150	30200	30150	280
459	20250417	122200	1868234800	30150	30150	30150	30150	79
460	20250417	122100	1865852950	30150	30200	30200	30100	167
461	20250417	122000	1860820450	30100	30150	30150	30100	304
462	20250417	121900	1851654900	30150	30150	30150	30100	81
463	20250417	121800	1849213250	30150	30150	30200	30150	150
464	20250417	121700	1844688200	30150	30150	30200	30150	149
465	20250417	121600	1840195600	30150	30150	30150	30150	195
466	20250417	121500	1834316350	30150	30200	30200	30150	143
467	20250417	121400	1829998650	30200	30150	30200	30150	203
468	20250417	121300	1823869050	30200	30150	30200	30150	275
469	20250417	121200	1815577350	30150	30150	30150	30100	127
470	20250417	121100	1811751300	30150	30150	30150	30100	151
471	20250417	121000	1807198800	30150	30150	30150	30100	274
472	20250417	120900	1798939200	30100	30150	30150	30100	131
473	20250417	120800	1794993200	30150	30150	30150	30150	127
474	20250417	120700	1791164150	30100	30100	30150	30100	196
475	20250417	120600	1785259000	30100	30150	30150	30100	72
476	20250417	120500	1783091500	30150	30100	30150	30100	156
477	20250417	120400	1778395200	30100	30100	30100	30100	111
478	20250417	120300	1775054100	30100	30150	30150	30050	446
479	20250417	120200	1761631700	30150	30150	30150	30100	144
480	20250417	120100	1757290400	30150	30150	30150	30100	174
481	20250417	120000	1752047250	30200	30200	30200	30100	245
482	20250417	115900	1744657800	30150	30150	30150	30150	146
483	20250417	115800	1740255900	30100	30150	30150	30100	24
484	20250417	115700	1739532350	30150	30100	30150	30100	304
485	20250417	115600	1730381700	30100	30150	30150	30100	280
486	20250417	115500	1721949800	30100	30100	30150	30100	316
487	20250417	115400	1712432550	30150	30150	30200	30100	422
488	20250417	115300	1699707950	30100	30100	30100	30100	154
489	20250417	115200	1695072550	30100	30100	30100	30100	109
490	20250417	115100	1691791650	30100	30100	30100	30050	111
491	20250417	115000	1688453350	30100	30150	30150	30050	707
492	20250417	114900	1667171600	30150	30100	30150	30100	378
493	20250417	114800	1655789250	30100	30050	30100	30050	124
494	20250417	114700	1652061650	30100	30100	30100	30100	355
495	20250417	114600	1641376150	30100	30100	30100	30050	60
496	20250417	114500	1639570300	30100	30050	30100	30000	285
497	20250417	114400	1631014850	30050	30000	30150	30000	595
498	20250417	114300	1613125200	30050	30050	30050	30050	99
499	20250417	114200	1610150250	30050	30050	30050	30000	175
500	20250417	114100	1604895300	30050	30050	30100	30000	869
501	20250417	114000	1578798250	30050	30050	30050	30050	142
502	20250417	113900	1574531150	30050	30100	30100	30050	257
503	20250417	113800	1566805100	30100	30050	30100	30050	109
504	20250417	113700	1563527450	30050	30050	30050	30025	296
505	20250417	113600	1554632775	30025	30000	30050	30000	114
506	20250417	113500	1551210300	30050	30050	30050	30050	206
507	20250417	113400	1545020000	30050	30050	30050	30000	218
508	20250417	113300	1538469150	30050	30000	30050	30000	138
509	20250417	113200	1534324950	30050	30050	30050	30050	147
510	20250417	113100	1529907600	30050	30050	30050	30050	200
511	20250417	113000	1523897600	30050	30050	30050	30050	125
512	20250417	112900	1520141350	30050	30100	30100	30050	194
513	20250417	112800	1514305100	30050	30100	30100	30050	163
514	20250417	112700	1509400100	30050	30050	30100	30050	347
515	20250417	112600	1498972100	30100	30100	30150	30100	150
516	20250417	112500	1494455050	30150	30050	30150	30050	153
517	20250417	112400	1489851200	30100	30100	30100	30050	320
518	20250417	112300	1480221850	30100	30050	30100	30050	234
519	20250417	112200	1473185850	30050	30000	30050	30000	668
520	20250417	112100	1453113850	30050	30000	30050	30000	123
521	20250417	112000	1449419000	30050	30000	30050	29950	364
522	20250417	111900	1438501200	30000	29950	30000	29950	233
523	20250417	111800	1431519050	29950	29950	29950	29950	314
524	20250417	111700	1422114750	30000	30000	30000	29950	209
525	20250417	111600	1415849000	29950	30000	30000	29950	343
526	20250417	111500	1405572050	30000	30000	30000	29900	431
527	20250417	111400	1392667050	30000	29950	30000	29950	432
528	20250417	111300	1379717000	29950	30000	30000	29950	123
529	20250417	111200	1376032450	30000	30000	30000	29950	172
530	20250417	111100	1370876200	30000	29950	30000	29950	113
531	20250417	111000	1367490750	29950	29950	29950	29900	183
532	20250417	110900	1362010050	29950	29950	29950	29900	98
533	20250417	110800	1359075100	29950	30000	30000	29900	465
534	20250417	110700	1345139050	30000	30000	30000	30000	205
535	20250417	110600	1338989050	30000	29950	30000	29950	146
536	20250417	110500	1334614950	30000	30000	30000	29950	274
537	20250417	110400	1326399450	30000	29950	30000	29950	212
538	20250417	110300	1320047350	29950	30000	30000	29950	60
539	20250417	110200	1318247850	30000	30000	30000	29950	197
540	20250417	110100	1312341500	30000	30000	30000	29950	219
541	20250417	110000	1305771650	30000	30000	30000	30000	139
542	20250417	105900	1301601650	30000	30000	30000	29950	262
543	20250417	105800	1293745100	30000	30000	30000	30000	599
544	20250417	105700	1275775100	30000	30000	30000	29950	167
545	20250417	105600	1270766600	30000	30000	30000	29950	200
546	20250417	105500	1264770750	30000	30000	30000	30000	234
547	20250417	105400	1257750750	29950	30000	30000	29950	248
548	20250417	105300	1250310800	29950	30000	30000	29950	130
549	20250417	105200	1246414950	30000	30000	30000	29950	361
550	20250417	105100	1235586600	29950	30000	30000	29950	216
551	20250417	105000	1229114500	30000	30000	30050	30000	237
552	20250417	104900	1222003800	30000	30000	30050	30000	167
553	20250417	104800	1216986150	30000	30000	30050	29950	476
554	20250417	104700	1202700500	30000	30000	30000	29950	729
555	20250417	104600	1180833150	30000	29950	30000	29950	158
556	20250417	104500	1176093250	30000	29950	30000	29900	1042
557	20250417	104400	1144885200	29950	29950	29950	29900	252
558	20250417	104300	1137344000	29950	29900	29950	29900	165
559	20250417	104200	1132403700	29950	29950	29950	29900	297
560	20250417	104100	1123509050	29950	29900	29950	29900	195
561	20250417	104000	1117677650	29900	29900	29950	29900	760
562	20250417	103900	1094950250	29900	29900	29900	29850	384
563	20250417	103800	1083473525	29900	29900	29900	29850	246
564	20250417	103700	1076120975	29900	29850	29900	29850	635
565	20250417	103600	1057146375	29850	29850	29850	29800	84
566	20250417	103500	1054639025	29850	29850	29850	29800	210
567	20250417	103400	1048376575	29850	29800	29850	29800	114
568	20250417	103300	1044975225	29800	29800	29850	29750	132
569	20250417	103200	1041039375	29800	29800	29800	29750	259
570	20250417	103100	1033323875	29850	29800	29850	29750	190
571	20250417	103000	1027661875	29800	29750	29800	29750	98
572	20250417	102900	1024743275	29800	29800	29800	29750	271
573	20250417	102800	1016669000	29800	29850	29850	29800	108
574	20250417	102700	1013446250	29800	29850	29850	29800	189
575	20250417	102600	1007805250	29850	29850	29850	29800	193
576	20250417	102500	1002046700	29850	29850	29850	29800	231
577	20250417	102400	995155150	29800	29800	29850	29800	179
578	20250417	102300	989818400	29800	29800	29800	29750	249
579	20250417	102200	982399150	29800	29800	29850	29750	553
580	20250417	102100	965921250	29800	29850	29850	29800	114
581	20250417	102000	962520450	29850	29800	29850	29800	411
582	20250417	101900	950267650	29850	29850	29900	29800	442
583	20250417	101800	937064350	29850	29800	29850	29800	33
584	20250417	101700	936079850	29850	29800	29850	29650	549
585	20250417	101600	919727000	29750	29750	29800	29750	209
586	20250417	101500	913502000	29800	29800	29800	29750	207
587	20250417	101400	907336150	29800	29800	29800	29750	105
588	20250417	101300	904207200	29800	29800	29850	29700	530
589	20250417	101200	888422800	29800	29850	29850	29750	204
590	20250417	101100	882343300	29850	29850	29850	29800	241
591	20250417	101000	875149650	29850	29750	29850	29750	873
592	20250417	100900	849136250	29750	29750	29900	29750	1224
593	20250417	100800	812653900	29750	29700	29750	29650	785
594	20250417	100700	789314000	29700	29700	29750	29700	232
595	20250417	100600	782419400	29650	29650	29700	29550	1192
596	20250417	100500	747116750	29650	29700	29700	29600	96
597	20250417	100400	744269650	29650	29675	29675	29625	708
598	20250417	100300	723277175	29675	29750	29750	29675	327
599	20250417	100200	713560800	29750	29650	29750	29650	375
600	20250417	100100	702418500	29650	29700	29750	29650	756
601	20250417	100000	679957150	29700	29650	29700	29600	307
602	20250417	095900	670853850	29650	29500	29700	29500	1316
603	20250417	095800	631841450	29550	29500	29600	29500	271
604	20250417	095700	623832100	29600	29500	29600	29450	619
605	20250417	095600	605551100	29500	29500	29550	29450	936
606	20250417	095500	577940450	29500	29450	29500	29450	224
607	20250417	095400	571341800	29450	29450	29500	29400	278
608	20250417	095300	563156400	29450	29400	29450	29400	570
609	20250417	095200	546384250	29450	29450	29450	29350	409
610	20250417	095100	534360450	29450	29300	29450	29250	961
611	20250417	095000	506151550	29300	29300	29350	29250	1190
612	20250417	094900	471306200	29250	29300	29300	29250	523
613	20250417	094800	455995850	29300	29200	29350	29200	1195
614	20250417	094700	421025950	29200	29200	29200	29150	431
615	20250417	094600	408459900	29200	29200	29200	29100	658
616	20250417	094500	389272800	29150	29150	29200	29100	548
617	20250417	094400	373300750	29150	29050	29150	29050	243
618	20250417	094300	366233150	29100	29000	29100	29000	198
619	20250417	094200	360484350	29050	29050	29050	29000	62
620	20250417	094100	358685350	29050	29050	29050	29000	105
621	20250417	094000	355637900	29000	28950	29050	28950	230
622	20250417	093900	348975650	29000	29000	29000	29000	63
623	20250417	093800	347148650	29050	29000	29050	29000	35
624	20250417	093700	346133050	29000	29000	29000	28950	123
625	20250417	093600	342568150	29100	28900	29100	28900	1075
626	20250417	093500	311414900	28900	28900	28950	28900	64
627	20250417	093400	309565100	28900	28800	28900	28800	821
628	20250417	093300	285898150	28750	28700	28750	28700	85
629	20250417	093200	283456350	28750	28750	28750	28750	1
630	20250417	093100	283427600	28700	28725	28750	28700	168
631	20250417	093000	278601625	28725	28700	28725	28700	386
632	20250417	092900	267522600	28700	28775	28775	28700	1199
633	20250417	092800	233065400	28750	28750	28800	28750	473
634	20250417	092700	219461150	28750	28800	28825	28750	999
635	20250417	092600	190721100	28800	28800	28800	28800	301
636	20250417	092500	182052300	28750	28800	28850	28750	477
637	20250417	092400	168326850	28800	28750	28850	28750	695
638	20250417	092300	148316450	28750	28750	28850	28700	995
639	20250417	092200	119698150	28800	28850	28850	28800	219
640	20250417	092100	113388950	28800	28850	28850	28800	108
641	20250417	092000	110276100	28800	28825	28825	28800	84
642	20250417	091900	107855650	28850	28850	28850	28800	104
643	20250417	091800	104858150	28850	28800	28850	28800	82
644	20250417	091700	102494050	28800	28800	28800	28800	415
645	20250417	091600	90542050	28900	28925	28925	28850	454
646	20250417	091500	77431200	28850	28900	28900	28850	257
647	20250417	091400	70005700	28800	28800	28800	28800	46
648	20250417	091300	68680900	28800	28800	28800	28800	45
649	20250417	091200	67384900	28850	28800	28900	28750	383
650	20250417	091100	56347550	28775	28750	28775	28750	54
651	20250417	091000	54794650	28775	28775	28775	28775	50
652	20250417	090900	53355900	28750	28800	28800	28750	49
653	20250417	090800	51946950	28800	28750	28800	28750	97
654	20250417	090700	49156100	28750	28800	28800	28750	402
655	20250417	090600	37596650	28750	28800	28850	28750	137
656	20250417	090500	33656300	28850	28900	28900	28850	37
657	20250417	090400	32588350	28800	28900	28900	28800	68
658	20250417	090300	30628850	28750	28850	28900	28750	259
659	20250417	090200	23163350	28800	28800	28850	28800	96
660	20250417	090100	20397200	28700	28800	28850	28700	410
661	20250417	090000	8607250	28800	28900	28900	28750	298