KissMeData/112610/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195700	4791140525	35650	35650	35650	35650	3839
3	20250417	195600	4791140525	35650	35650	35650	35650	0
4	20250417	195500	4791140525	35650	35650	35650	35650	0
5	20250417	195400	4791140525	35650	35650	35650	35650	0
6	20250417	195300	4791140525	35650	35650	35650	35650	0
7	20250417	195200	4791140525	35650	35650	35650	35650	0
8	20250417	195100	4791140525	35650	35650	35650	35650	0
9	20250417	195000	4791140525	35650	35650	35650	35650	0
10	20250417	194900	4791140525	35650	35650	35650	35650	0
11	20250417	194800	4791140525	35650	35650	35650	35650	0
12	20250417	194700	4791140525	35650	35650	35650	35650	0
13	20250417	194600	4791140525	35650	35650	35650	35650	0
14	20250417	194500	4791140525	35650	35650	35650	35650	0
15	20250417	194400	4791140525	35650	35650	35650	35650	0
16	20250417	194300	4791140525	35650	35650	35650	35650	0
17	20250417	194200	4791140525	35650	35650	35650	35650	0
18	20250417	194100	4791140525	35650	35650	35650	35650	0
19	20250417	194000	4791140525	35650	35650	35650	35650	0
20	20250417	193900	4791140525	35650	35650	35650	35650	0
21	20250417	193800	4791140525	35650	35650	35650	35650	0
22	20250417	193700	4791140525	35650	35650	35650	35650	0
23	20250417	193600	4791140525	35650	35650	35650	35650	0
24	20250417	193500	4791140525	35650	35650	35650	35650	0
25	20250417	193400	4791140525	35650	35650	35650	35650	0
26	20250417	193300	4791140525	35650	35650	35650	35650	0
27	20250417	193200	4791140525	35650	35650	35650	35650	0
28	20250417	193100	4791140525	35650	35650	35650	35650	0
29	20250417	193000	4791140525	35650	35650	35650	35650	0
30	20250417	192900	4791140525	35650	35650	35650	35650	0
31	20250417	192800	4791140525	35650	35650	35650	35650	0
32	20250417	192700	4791140525	35650	35650	35650	35650	3839
33	20250417	192600	4791140525	35650	35650	35650	35650	0
34	20250417	192500	4791140525	35650	35650	35650	35650	0
35	20250417	192400	4791140525	35650	35650	35650	35650	0
36	20250417	192300	4791140525	35650	35650	35650	35650	0
37	20250417	192200	4791140525	35650	35650	35650	35650	0
38	20250417	192100	4791140525	35650	35650	35650	35650	0
39	20250417	192000	4791140525	35650	35650	35650	35650	0
40	20250417	191900	4791140525	35650	35650	35650	35650	0
41	20250417	191800	4791140525	35650	35650	35650	35650	0
42	20250417	191700	4791140525	35650	35650	35650	35650	0
43	20250417	191600	4791140525	35650	35650	35650	35650	0
44	20250417	191500	4791140525	35650	35650	35650	35650	0
45	20250417	191400	4791140525	35650	35650	35650	35650	0
46	20250417	191300	4791140525	35650	35650	35650	35650	0
47	20250417	191200	4791140525	35650	35650	35650	35650	0
48	20250417	191100	4791140525	35650	35650	35650	35650	0
49	20250417	191000	4791140525	35650	35650	35650	35650	0
50	20250417	190900	4791140525	35650	35650	35650	35650	0
51	20250417	190800	4791140525	35650	35650	35650	35650	0
52	20250417	190700	4791140525	35650	35650	35650	35650	0
53	20250417	190600	4791140525	35650	35650	35650	35650	0
54	20250417	190500	4791140525	35650	35650	35650	35650	0
55	20250417	190400	4791140525	35650	35650	35650	35650	0
56	20250417	190300	4791140525	35650	35650	35650	35650	0
57	20250417	190200	4791140525	35650	35650	35650	35650	0
58	20250417	190100	4791140525	35650	35650	35650	35650	0
59	20250417	190000	4791140525	35650	35650	35650	35650	0
60	20250417	185900	4791140525	35650	35650	35650	35650	0
61	20250417	185800	4791140525	35650	35650	35650	35650	0
62	20250417	185700	4791140525	35650	35650	35650	35650	3839
63	20250417	185600	4791140525	35650	35650	35650	35650	0
64	20250417	185500	4791140525	35650	35650	35650	35650	0
65	20250417	185400	4791140525	35650	35650	35650	35650	0
66	20250417	185300	4791140525	35650	35650	35650	35650	0
67	20250417	185200	4791140525	35650	35650	35650	35650	0
68	20250417	185100	4791140525	35650	35650	35650	35650	0
69	20250417	185000	4791140525	35650	35650	35650	35650	0
70	20250417	184900	4791140525	35650	35650	35650	35650	0
71	20250417	184800	4791140525	35650	35650	35650	35650	0
72	20250417	184700	4791140525	35650	35650	35650	35650	0
73	20250417	184600	4791140525	35650	35650	35650	35650	0
74	20250417	184500	4791140525	35650	35650	35650	35650	0
75	20250417	184400	4791140525	35650	35650	35650	35650	0
76	20250417	184300	4791140525	35650	35650	35650	35650	0
77	20250417	184200	4791140525	35650	35650	35650	35650	0
78	20250417	184100	4791140525	35650	35650	35650	35650	0
79	20250417	184000	4791140525	35650	35650	35650	35650	0
80	20250417	183900	4791140525	35650	35650	35650	35650	0
81	20250417	183800	4791140525	35650	35650	35650	35650	0
82	20250417	183700	4791140525	35650	35650	35650	35650	0
83	20250417	183600	4791140525	35650	35650	35650	35650	0
84	20250417	183500	4791140525	35650	35650	35650	35650	0
85	20250417	183400	4791140525	35650	35650	35650	35650	0
86	20250417	183300	4791140525	35650	35650	35650	35650	0
87	20250417	183200	4791140525	35650	35650	35650	35650	0
88	20250417	183100	4791140525	35650	35650	35650	35650	0
89	20250417	183000	4791140525	35650	35650	35650	35650	0
90	20250417	182900	4791140525	35650	35650	35650	35650	0
91	20250417	182800	4791140525	35650	35650	35650	35650	0
92	20250417	182700	4791140525	35650	35650	35650	35650	3839
93	20250417	182600	4791140525	35650	35650	35650	35650	0
94	20250417	182500	4791140525	35650	35650	35650	35650	0
95	20250417	182400	4791140525	35650	35650	35650	35650	0
96	20250417	182300	4791140525	35650	35650	35650	35650	0
97	20250417	182200	4791140525	35650	35650	35650	35650	0
98	20250417	182100	4791140525	35650	35650	35650	35650	0
99	20250417	182000	4791140525	35650	35650	35650	35650	0
100	20250417	181900	4791140525	35650	35650	35650	35650	0
101	20250417	181800	4791140525	35650	35650	35650	35650	0
102	20250417	181700	4791140525	35650	35650	35650	35650	0
103	20250417	181600	4791140525	35650	35650	35650	35650	0
104	20250417	181500	4791140525	35650	35650	35650	35650	0
105	20250417	181400	4791140525	35650	35650	35650	35650	0
106	20250417	181300	4791140525	35650	35650	35650	35650	0
107	20250417	181200	4791140525	35650	35650	35650	35650	0
108	20250417	181100	4791140525	35650	35650	35650	35650	0
109	20250417	181000	4791140525	35650	35650	35650	35650	0
110	20250417	180900	4791140525	35650	35650	35650	35650	0
111	20250417	180800	4791140525	35650	35650	35650	35650	0
112	20250417	180700	4791140525	35650	35650	35650	35650	0
113	20250417	180600	4791140525	35650	35650	35650	35650	0
114	20250417	180500	4791140525	35650	35650	35650	35650	0
115	20250417	180400	4791140525	35650	35650	35650	35650	0
116	20250417	180300	4791140525	35650	35650	35650	35650	0
117	20250417	180200	4791140525	35650	35650	35650	35650	0
118	20250417	180100	4791140525	35650	35650	35650	35650	0
119	20250417	180000	4791140525	35650	35650	35650	35650	0
120	20250417	175900	4791140525	35650	35650	35650	35650	0
121	20250417	175800	4791140525	35650	35650	35650	35650	0
122	20250417	175700	4791140525	35650	35650	35650	35650	3839
123	20250417	175600	4791140525	35650	35650	35650	35650	0
124	20250417	175500	4791140525	35650	35650	35650	35650	0
125	20250417	175400	4791140525	35650	35650	35650	35650	0
126	20250417	175300	4791140525	35650	35650	35650	35650	0
127	20250417	175200	4791140525	35650	35650	35650	35650	0
128	20250417	175100	4791140525	35650	35650	35650	35650	0
129	20250417	175000	4791140525	35650	35650	35650	35650	0
130	20250417	174900	4791140525	35650	35650	35650	35650	0
131	20250417	174800	4791140525	35650	35650	35650	35650	0
132	20250417	174700	4791140525	35650	35650	35650	35650	0
133	20250417	174600	4791140525	35650	35650	35650	35650	0
134	20250417	174500	4791140525	35650	35650	35650	35650	0
135	20250417	174400	4791140525	35650	35650	35650	35650	0
136	20250417	174300	4791140525	35650	35650	35650	35650	0
137	20250417	174200	4791140525	35650	35650	35650	35650	0
138	20250417	174100	4791140525	35650	35650	35650	35650	0
139	20250417	174000	4791140525	35650	35650	35650	35650	0
140	20250417	173900	4791140525	35650	35650	35650	35650	0
141	20250417	173800	4791140525	35650	35650	35650	35650	0
142	20250417	173700	4791140525	35650	35650	35650	35650	0
143	20250417	173600	4791140525	35650	35650	35650	35650	0
144	20250417	173500	4791140525	35650	35650	35650	35650	0
145	20250417	173400	4791140525	35650	35650	35650	35650	0
146	20250417	173300	4791140525	35650	35650	35650	35650	0
147	20250417	173200	4791140525	35650	35650	35650	35650	0
148	20250417	173100	4791140525	35650	35650	35650	35650	0
149	20250417	173000	4791140525	35650	35650	35650	35650	0
150	20250417	172900	4791140525	35650	35650	35650	35650	0
151	20250417	172800	4791140525	35650	35650	35650	35650	0
152	20250417	172700	4791140525	35650	35650	35650	35650	3839
153	20250417	172600	4791140525	35650	35650	35650	35650	0
154	20250417	172500	4791140525	35650	35650	35650	35650	0
155	20250417	172400	4791140525	35650	35650	35650	35650	0
156	20250417	172300	4791140525	35650	35650	35650	35650	0
157	20250417	172200	4791140525	35650	35650	35650	35650	0
158	20250417	172100	4791140525	35650	35650	35650	35650	0
159	20250417	172000	4791140525	35650	35650	35650	35650	0
160	20250417	171900	4791140525	35650	35650	35650	35650	0
161	20250417	171800	4791140525	35650	35650	35650	35650	0
162	20250417	171700	4791140525	35650	35650	35650	35650	0
163	20250417	171600	4791140525	35650	35650	35650	35650	0
164	20250417	171500	4791140525	35650	35650	35650	35650	0
165	20250417	171400	4791140525	35650	35650	35650	35650	0
166	20250417	171300	4791140525	35650	35650	35650	35650	0
167	20250417	171200	4791140525	35650	35650	35650	35650	0
168	20250417	171100	4791140525	35650	35650	35650	35650	0
169	20250417	171000	4791140525	35650	35650	35650	35650	0
170	20250417	170900	4791140525	35650	35650	35650	35650	0
171	20250417	170800	4791140525	35650	35650	35650	35650	0
172	20250417	170700	4791140525	35650	35650	35650	35650	0
173	20250417	170600	4791140525	35650	35650	35650	35650	0
174	20250417	170500	4791140525	35650	35650	35650	35650	0
175	20250417	170400	4791140525	35650	35650	35650	35650	0
176	20250417	170300	4791140525	35650	35650	35650	35650	0
177	20250417	170200	4791140525	35650	35650	35650	35650	0
178	20250417	170100	4791140525	35650	35650	35650	35650	0
179	20250417	170000	4791140525	35650	35650	35650	35650	0
180	20250417	165900	4791140525	35650	35650	35650	35650	0
181	20250417	165800	4791140525	35650	35650	35650	35650	0
182	20250417	165700	4791140525	35650	35650	35650	35650	3839
183	20250417	165600	4791140525	35650	35650	35650	35650	0
184	20250417	165500	4791140525	35650	35650	35650	35650	0
185	20250417	165400	4791140525	35650	35650	35650	35650	0
186	20250417	165300	4791140525	35650	35650	35650	35650	0
187	20250417	165200	4791140525	35650	35650	35650	35650	0
188	20250417	165100	4791140525	35650	35650	35650	35650	0
189	20250417	165000	4791140525	35650	35650	35650	35650	0
190	20250417	164900	4791140525	35650	35650	35650	35650	0
191	20250417	164800	4791140525	35650	35650	35650	35650	0
192	20250417	164700	4791140525	35650	35650	35650	35650	0
193	20250417	164600	4791140525	35650	35650	35650	35650	0
194	20250417	164500	4791140525	35650	35650	35650	35650	0
195	20250417	164400	4791140525	35650	35650	35650	35650	0
196	20250417	164300	4791140525	35650	35650	35650	35650	0
197	20250417	164200	4791140525	35650	35650	35650	35650	0
198	20250417	164100	4791140525	35650	35650	35650	35650	0
199	20250417	164000	4791140525	35650	35650	35650	35650	0
200	20250417	163900	4791140525	35650	35650	35650	35650	0
201	20250417	163800	4791140525	35650	35650	35650	35650	0
202	20250417	163700	4791140525	35650	35650	35650	35650	0
203	20250417	163600	4791140525	35650	35650	35650	35650	0
204	20250417	163500	4791140525	35650	35650	35650	35650	0
205	20250417	163400	4791140525	35650	35650	35650	35650	0
206	20250417	163300	4791140525	35650	35650	35650	35650	0
207	20250417	163200	4791140525	35650	35650	35650	35650	0
208	20250417	163100	4791140525	35650	35650	35650	35650	0
209	20250417	163000	4791140525	35650	35650	35650	35650	0
210	20250417	162900	4791140525	35650	35650	35650	35650	0
211	20250417	162800	4791140525	35650	35650	35650	35650	0
212	20250417	162700	4791140525	35650	35650	35650	35650	3839
213	20250417	162600	4791140525	35650	35650	35650	35650	0
214	20250417	162500	4791140525	35650	35650	35650	35650	0
215	20250417	162400	4791140525	35650	35650	35650	35650	0
216	20250417	162300	4791140525	35650	35650	35650	35650	0
217	20250417	162200	4791140525	35650	35650	35650	35650	0
218	20250417	162100	4791140525	35650	35650	35650	35650	0
219	20250417	162000	4791140525	35650	35650	35650	35650	0
220	20250417	161900	4791140525	35650	35650	35650	35650	0
221	20250417	161800	4791140525	35650	35650	35650	35650	0
222	20250417	161700	4791140525	35650	35650	35650	35650	0
223	20250417	161600	4791140525	35650	35650	35650	35650	0
224	20250417	161500	4791140525	35650	35650	35650	35650	0
225	20250417	161400	4791140525	35650	35650	35650	35650	0
226	20250417	161300	4791140525	35650	35650	35650	35650	0
227	20250417	161200	4791140525	35650	35650	35650	35650	0
228	20250417	161100	4791140525	35650	35650	35650	35650	0
229	20250417	161000	4791140525	35650	35650	35650	35650	0
230	20250417	160900	4791140525	35650	35650	35650	35650	0
231	20250417	160800	4791140525	35650	35650	35650	35650	0
232	20250417	160700	4791140525	35650	35650	35650	35650	0
233	20250417	160600	4791140525	35650	35650	35650	35650	0
234	20250417	160500	4791140525	35650	35650	35650	35650	0
235	20250417	160400	4791140525	35650	35650	35650	35650	0
236	20250417	160300	4791140525	35650	35650	35650	35650	0
237	20250417	160200	4791140525	35650	35650	35650	35650	0
238	20250417	160100	4791140525	35650	35650	35650	35650	0
239	20250417	160000	4791140525	35650	35650	35650	35650	0
240	20250417	155900	4791140525	35650	35650	35650	35650	0
241	20250417	155800	4791140525	35650	35650	35650	35650	0
242	20250417	155700	4791140525	35650	35650	35650	35650	3839
243	20250417	155600	4791140525	35650	35650	35650	35650	0
244	20250417	155500	4791140525	35650	35650	35650	35650	0
245	20250417	155400	4791140525	35650	35650	35650	35650	0
246	20250417	155300	4791140525	35650	35650	35650	35650	0
247	20250417	155200	4791140525	35650	35650	35650	35650	0
248	20250417	155100	4791140525	35650	35650	35650	35650	0
249	20250417	155000	4791140525	35650	35650	35650	35650	0
250	20250417	154900	4791140525	35650	35650	35650	35650	0
251	20250417	154800	4791140525	35650	35650	35650	35650	0
252	20250417	154700	4791140525	35650	35650	35650	35650	0
253	20250417	154600	4791140525	35650	35650	35650	35650	0
254	20250417	154500	4791140525	35650	35650	35650	35650	0
255	20250417	154400	4791140525	35650	35650	35650	35650	0
256	20250417	154300	4791140525	35650	35650	35650	35650	0
257	20250417	154200	4791140525	35650	35650	35650	35650	0
258	20250417	154100	4791140525	35650	35650	35650	35650	0
259	20250417	154000	4791140525	35650	35650	35650	35650	0
260	20250417	153900	4791140525	35650	35650	35650	35650	0
261	20250417	153800	4791140525	35650	35650	35650	35650	0
262	20250417	153700	4791140525	35650	35650	35650	35650	0
263	20250417	153600	4791140525	35650	35650	35650	35650	0
264	20250417	153500	4791140525	35650	35650	35650	35650	0
265	20250417	153400	4791140525	35650	35650	35650	35650	0
266	20250417	153300	4791140525	35650	35650	35650	35650	0
267	20250417	153200	4791140525	35650	35650	35650	35650	0
268	20250417	153100	4791140525	35650	35650	35650	35650	0
269	20250417	153000	4791140525	35650	35650	35650	35650	3839
270	20250417	152900	4654280175	35700	35700	35700	35700	0
271	20250417	152800	4654280175	35700	35700	35700	35700	0
272	20250417	152700	4654280175	35700	35700	35700	35700	0
273	20250417	152600	4654280175	35700	35700	35700	35700	0
274	20250417	152500	4654280175	35700	35700	35700	35700	0
275	20250417	152400	4654280175	35700	35700	35700	35700	0
276	20250417	152300	4654280175	35700	35700	35700	35700	0
277	20250417	152200	4654280175	35700	35700	35700	35700	0
278	20250417	152100	4654280175	35700	35700	35700	35700	0
279	20250417	152000	4654280175	35700	35700	35700	35700	0
280	20250417	151900	4654280175	35700	35600	35700	35500	1299
281	20250417	151800	4608060975	35600	35700	35700	35600	865
282	20250417	151700	4577224325	35700	35700	35700	35650	114
283	20250417	151600	4573154775	35700	35700	35700	35700	441
284	20250417	151500	4557411075	35700	35650	35700	35650	135
285	20250417	151400	4552594475	35700	35700	35700	35650	144
286	20250417	151300	4547455175	35700	35700	35700	35650	223
287	20250417	151200	4539500175	35700	35700	35700	35650	650
288	20250417	151100	4516316775	35700	35700	35700	35700	27
289	20250417	151000	4515352875	35700	35700	35700	35700	21
290	20250417	150900	4514603175	35700	35650	35700	35600	711
291	20250417	150800	4489259775	35650	35650	35650	35600	92
292	20250417	150700	4485980225	35650	35650	35650	35650	61
293	20250417	150600	4483805575	35650	35600	35650	35600	195
294	20250417	150500	4476863475	35650	35600	35650	35600	28
295	20250417	150400	4475865425	35650	35650	35650	35600	98
296	20250417	150300	4472371775	35650	35600	35650	35600	134
297	20250417	150200	4467596025	35600	35650	35650	35600	315
298	20250417	150100	4456371925	35650	35650	35700	35650	18
299	20250417	150000	4455730175	35700	35800	35800	35650	466
300	20250417	145900	4439075675	35750	35750	35800	35750	167
301	20250417	145800	4433101025	35750	35750	35800	35700	393
302	20250417	145700	4419051075	35750	35750	35800	35700	109
303	20250417	145600	4415150475	35750	35750	35800	35750	299
304	20250417	145500	4404455075	35700	35750	35800	35700	114
305	20250417	145400	4400375525	35750	35750	35750	35750	291
306	20250417	145300	4389972275	35750	35750	35750	35700	231
307	20250417	145200	4381714475	35750	35750	35750	35700	209
308	20250417	145100	4374243275	35750	35700	35750	35650	271
309	20250417	145000	4364568825	35700	35650	35700	35500	264
310	20250417	144900	4355153125	35650	35600	35700	35550	378
311	20250417	144800	4341686575	35650	35600	35700	35550	476
312	20250417	144700	4324722275	35600	35550	35700	35500	284
313	20250417	144600	4314607325	35550	35550	35650	35500	347
314	20250417	144500	4302253775	35600	35600	35650	35500	325
315	20250417	144400	4290690825	35600	35500	35600	35500	483
316	20250417	144300	4273510225	35500	35600	35650	35500	421
317	20250417	144200	4258529700	35600	35500	35600	35500	547
318	20250417	144100	4239089725	35500	35550	35550	35500	475
319	20250417	144000	4222212075	35500	35550	35600	35500	1179
320	20250417	143900	4180341450	35550	35500	35600	35500	496
321	20250417	143800	4162707150	35550	35500	35600	35500	709
322	20250417	143700	4137508750	35500	35500	35550	35500	376
323	20250417	143600	4124150750	35550	35550	35600	35500	363
324	20250417	143500	4111238725	35550	35600	35700	35550	767
325	20250417	143400	4083933250	35550	35550	35650	35500	375
326	20250417	143300	4070590725	35650	35550	35700	35550	416
327	20250417	143200	4055779475	35600	35500	35600	35500	475
328	20250417	143100	4038894975	35500	35650	35750	35500	1679
329	20250417	143000	3979152925	35700	35650	35750	35600	359
330	20250417	142900	3966342550	35700	35600	35750	35600	663
331	20250417	142800	3942696425	35650	35650	35750	35600	721
332	20250417	142700	3916973575	35650	35650	35750	35600	805
333	20250417	142600	3888251050	35650	35700	35750	35600	616
334	20250417	142500	3866264500	35700	35700	35800	35650	491
335	20250417	142400	3848724550	35700	35750	35800	35650	570
336	20250417	142300	3828357100	35700	35700	35800	35700	630
337	20250417	142200	3805832025	35700	35700	35850	35700	419
338	20250417	142100	3790850850	35750	35700	35850	35700	731
339	20250417	142000	3764692900	35850	35700	35850	35700	560
340	20250417	141900	3744666825	35700	35750	35850	35700	393
341	20250417	141800	3730600775	35800	35750	35800	35750	662
342	20250417	141700	3706907200	35750	35850	35850	35700	265
343	20250417	141600	3697422600	35800	35750	35850	35750	485
344	20250417	141500	3680052350	35750	35725	35850	35725	655
345	20250417	141400	3656611475	35750	35650	35750	35650	449
346	20250417	141300	3640571275	35650	35650	35800	35650	449
347	20250417	141200	3624529875	35650	35600	35700	35600	456
348	20250417	141100	3608263975	35650	35700	35800	35600	563
349	20250417	141000	3588174275	35700	35700	35800	35700	652
350	20250417	140900	3564873050	35700	35700	35850	35700	937
351	20250417	140800	3531404500	35850	35825	35900	35700	702
352	20250417	140700	3506268675	35800	36000	36000	35800	412
353	20250417	140600	3491475700	35900	35900	35950	35850	320
354	20250417	140500	3479985475	35850	35900	36000	35850	302
355	20250417	140400	3469133600	35900	35850	36000	35800	604
356	20250417	140300	3447442625	35850	35850	35950	35850	425
357	20250417	140200	3432185375	35900	35900	35900	35850	641
358	20250417	140100	3409180850	35900	35900	35900	35800	587
359	20250417	140000	3388119000	35900	35900	36000	35900	649
360	20250417	135900	3364797650	35900	35950	35950	35850	675
361	20250417	135800	3340559300	35950	36000	36050	35900	658
362	20250417	135700	3316899550	36000	35900	36050	35850	3277
363	20250417	135600	3199049650	36000	35750	36000	35650	10944
364	20250417	135500	2806384300	35800	35550	35800	35550	3301
365	20250417	135400	2688549550	35550	35550	35600	35550	113
366	20250417	135300	2684532300	35550	35550	35600	35550	51
367	20250417	135200	2682718300	35600	35600	35600	35550	28
368	20250417	135100	2681722100	35550	35550	35600	35550	40
369	20250417	135000	2680299750	35550	35550	35600	35550	34
370	20250417	134900	2679090250	35600	35600	35600	35550	38
371	20250417	134800	2677737850	35550	35600	35600	35550	13
372	20250417	134700	2677275500	35600	35600	35600	35600	67
373	20250417	134600	2674890300	35600	35600	35600	35600	26
374	20250417	134500	2673964700	35600	35600	35600	35600	3
375	20250417	134400	2673857900	35600	35500	35600	35500	300
376	20250417	134300	2663192500	35500	35550	35550	35500	17
377	20250417	134200	2662588900	35500	35500	35500	35500	19
378	20250417	134100	2661914400	35550	35550	35550	35500	29
379	20250417	134000	2660884450	35550	35550	35550	35500	34
380	20250417	133900	2659676650	35550	35550	35600	35550	18
381	20250417	133800	2659036700	35550	35600	35600	35550	159
382	20250417	133700	2653384000	35550	35600	35600	35550	57
383	20250417	133600	2651357250	35600	35550	35600	35550	185
384	20250417	133500	2644780400	35550	35600	35600	35550	893
385	20250417	133400	2612996400	35600	35650	35650	35600	206
386	20250417	133300	2605662200	35650	35600	35650	35600	39
387	20250417	133200	2604273450	35650	35650	35650	35600	25
388	20250417	133100	2603383050	35650	35650	35650	35600	23
389	20250417	133000	2602564150	35600	35650	35650	35600	36
390	20250417	132900	2601281600	35650	35650	35650	35650	17
391	20250417	132800	2600675550	35650	35650	35650	35600	23
392	20250417	132700	2599855700	35650	35650	35650	35650	13
393	20250417	132600	2599392250	35600	35600	35600	35600	204
394	20250417	132500	2592129850	35600	35550	35600	35550	185
395	20250417	132400	2585551200	35550	35550	35600	35550	10
396	20250417	132300	2585195650	35600	35600	35600	35600	64
397	20250417	132200	2582917250	35600	35600	35650	35600	72
398	20250417	132100	2580353950	35600	35600	35650	35600	23
399	20250417	132000	2579534850	35600	35600	35650	35600	37
400	20250417	131900	2578217300	35600	35600	35650	35600	79
401	20250417	131800	2575404600	35650	35650	35650	35600	42
402	20250417	131700	2573908800	35600	35600	35650	35600	26
403	20250417	131600	2572982850	35650	35650	35650	35600	43
404	20250417	131500	2571451400	35650	35650	35650	35650	9
405	20250417	131400	2571130550	35650	35600	35650	35600	163
406	20250417	131300	2565327550	35550	35550	35600	35550	111
407	20250417	131200	2561381250	35550	35600	35600	35550	36
408	20250417	131100	2560100500	35600	35600	35600	35600	13
409	20250417	131000	2559637700	35600	35600	35600	35600	6
410	20250417	130900	2559424100	35600	35600	35600	35550	29
411	20250417	130800	2558391850	35550	35600	35600	35550	10
412	20250417	130700	2558035950	35600	35600	35600	35600	1
413	20250417	130600	2558000350	35600	35600	35600	35600	10
414	20250417	130500	2557644350	35550	35550	35600	35550	133
415	20250417	130400	2552916150	35550	35600	35600	35550	54
416	20250417	130300	2550996400	35600	35600	35600	35550	12
417	20250417	130200	2550569250	35550	35550	35600	35550	8
418	20250417	130100	2550284800	35550	35550	35600	35550	231
419	20250417	130000	2542072350	35600	35600	35600	35550	45
420	20250417	125900	2540470400	35600	35600	35600	35600	85
421	20250417	125800	2537444400	35550	35550	35600	35550	172
422	20250417	125700	2531327250	35550	35550	35550	35550	176
423	20250417	125600	2525070450	35550	35500	35550	35500	8
424	20250417	125500	2524786100	35550	35500	35550	35500	50
425	20250417	125400	2523010900	35500	35500	35550	35500	334
426	20250417	125300	2511153800	35500	35550	35550	35500	14
427	20250417	125200	2510656150	35500	35550	35550	35500	15
428	20250417	125100	2510123400	35550	35550	35550	35500	155
429	20250417	125000	2504614000	35550	35550	35550	35550	7
430	20250417	124900	2504365150	35550	35600	35600	35500	679
431	20250417	124800	2480257600	35600	35600	35600	35600	9
432	20250417	124700	2479937200	35500	35650	35650	35500	1512
433	20250417	124600	2426196800	35650	35650	35650	35650	14
434	20250417	124500	2425697700	35650	35650	35650	35650	4
435	20250417	124400	2425555100	35650	35650	35650	35600	20
436	20250417	124300	2424842150	35650	35700	35700	35650	229
437	20250417	124200	2416678200	35700	35650	35700	35650	52
438	20250417	124100	2414823650	35650	35650	35650	35650	4
439	20250417	124000	2414681050	35700	35600	35700	35600	125
440	20250417	123900	2410224950	35650	35600	35650	35600	5
441	20250417	123800	2410046750	35600	35650	35650	35600	15
442	20250417	123700	2409512500	35600	35650	35650	35600	5
443	20250417	123600	2409334350	35650	35650	35700	35650	63
444	20250417	123500	2407088250	35700	35650	35700	35650	22
445	20250417	123400	2406303900	35700	35700	35700	35700	2
446	20250417	123300	2406232500	35700	35650	35700	35650	145
447	20250417	123200	2401061650	35650	35650	35750	35650	13
448	20250417	123100	2400597850	35750	35750	35750	35750	3
449	20250417	123000	2400490600	35600	35700	35700	35600	150
450	20250417	122900	2395137450	35700	35700	35750	35700	421
451	20250417	122800	2380092950	35700	35700	35700	35700	23
452	20250417	122700	2379271850	35700	35700	35700	35700	2
453	20250417	122600	2379200450	35750	35700	35750	35700	58
454	20250417	122500	2377127250	35700	35750	35750	35600	141
455	20250417	122400	2372096550	35750	35750	35750	35700	26
456	20250417	122300	2371168150	35700	35750	35750	35700	9
457	20250417	122200	2370846750	35700	35750	35750	35700	28
458	20250417	122100	2369846525	35700	35750	35750	35700	19
459	20250417	122000	2369167775	35750	35750	35750	35700	23
460	20250417	121900	2368345975	35700	35750	35750	35700	23
461	20250417	121800	2367524725	35750	35700	35750	35700	45
462	20250417	121700	2365917975	35700	35700	35700	35700	67
463	20250417	121600	2363526075	35700	35750	35750	35650	7
464	20250417	121500	2363276075	35700	35750	35750	35700	21
465	20250417	121400	2362526225	35750	35700	35750	35700	119
466	20250417	121300	2358276175	35750	35750	35750	35750	29
467	20250417	121200	2357239425	35750	35750	35750	35750	314
468	20250417	121100	2346013925	35750	35750	35750	35700	12
469	20250417	121000	2345585325	35750	35750	35750	35650	858
470	20250417	120900	2314976825	35750	35700	35750	35700	1135
471	20250417	120800	2274420075	35650	35650	35700	35600	464
472	20250417	120700	2257879525	35650	35650	35650	35600	259
473	20250417	120600	2248658975	35650	35700	35700	35650	387
474	20250417	120500	2234861075	35700	35650	35700	35650	56
475	20250417	120400	2232862825	35700	35700	35700	35650	23
476	20250417	120300	2232042175	35700	35700	35700	35700	3
477	20250417	120200	2231935075	35650	35650	35650	35650	128
478	20250417	120100	2227371875	35650	35650	35700	35650	181
479	20250417	120000	2220919175	35700	35650	35700	35650	132
480	20250417	115900	2216213175	35650	35650	35650	35600	76
481	20250417	115800	2213505125	35650	35650	35700	35650	21
482	20250417	115700	2212756275	35650	35700	35700	35650	43
483	20250417	115600	2211221875	35700	35700	35700	35650	36
484	20250417	115500	2209937675	35700	35700	35700	35700	6
485	20250417	115400	2209723475	35700	35550	35700	35550	1091
486	20250417	115300	2170798775	35600	35600	35600	35600	28
487	20250417	115200	2169801975	35600	35600	35600	35600	22
488	20250417	115100	2169018775	35600	35600	35600	35600	14
489	20250417	115000	2168520375	35600	35600	35600	35550	68
490	20250417	114900	2166100325	35550	35600	35600	35550	16
491	20250417	114800	2165531425	35550	35600	35600	35550	110
492	20250417	114700	2161620625	35600	35600	35600	35600	343
493	20250417	114600	2149409825	35600	35550	35600	35550	27
494	20250417	114500	2148449875	35550	35600	35600	35550	89
495	20250417	114400	2145285875	35600	35550	35600	35550	35
496	20250417	114300	2144040325	35600	35550	35600	35550	47
497	20250417	114200	2142367825	35600	35600	35600	35550	96
498	20250417	114100	2138954325	35550	35600	35600	35550	128
499	20250417	114000	2134403425	35550	35600	35600	35550	40
500	20250417	113900	2132980175	35550	35550	35600	35550	205
501	20250417	113800	2125682975	35550	35600	35600	35550	106
502	20250417	113700	2121909775	35600	35600	35600	35550	64
503	20250417	113600	2119633275	35600	35600	35600	35600	96
504	20250417	113500	2116215675	35600	35650	35650	35600	25
505	20250417	113400	2115325025	35600	35650	35650	35600	40
506	20250417	113300	2113899575	35600	35650	35650	35600	19
507	20250417	113200	2113222925	35650	35650	35650	35650	37
508	20250417	113100	2111903875	35650	35650	35650	35650	10
509	20250417	113000	2111547375	35650	35650	35650	35650	64
510	20250417	112900	2109265775	35650	35650	35700	35650	479
511	20250417	112800	2092189275	35700	35700	35700	35650	387
512	20250417	112700	2078391375	35700	35750	35750	35675	54
513	20250417	112600	2076463600	35700	35750	35750	35700	26
514	20250417	112500	2075535150	35750	35750	35750	35700	1342
515	20250417	112400	2027564750	35750	35750	35800	35750	170
516	20250417	112300	2021486500	35750	35750	35800	35750	425
517	20250417	112200	2006291950	35750	35750	35750	35750	15
518	20250417	112100	2005755700	35700	35750	35750	35700	25
519	20250417	112000	2004862900	35750	35750	35750	35700	18
520	20250417	111900	2004219500	35750	35800	35800	35750	150
521	20250417	111800	1998856950	35800	35800	35800	35800	4
522	20250417	111700	1998713750	35750	35750	35800	35750	255
523	20250417	111600	1989597300	35750	35700	35750	35700	52
524	20250417	111500	1987738350	35750	35750	35750	35750	27
525	20250417	111400	1986773100	35750	35800	35800	35750	11
526	20250417	111300	1986379700	35750	35750	35800	35700	316
527	20250417	111200	1975082150	35750	35750	35750	35750	168
528	20250417	111100	1969076150	35750	35700	35750	35700	13
529	20250417	111000	1968611950	35750	35750	35750	35700	62
530	20250417	110900	1966396550	35800	35700	35800	35700	1241
531	20250417	110800	1922029450	35700	35750	35750	35700	25
532	20250417	110700	1921136800	35750	35750	35750	35650	40
533	20250417	110600	1919707550	35700	35700	35700	35650	178
534	20250417	110500	1913353000	35700	35700	35700	35700	0
535	20250417	110400	1913353000	35700	35600	35700	35600	1653
536	20250417	110300	1854375500	35650	35650	35650	35600	1715
537	20250417	110200	1793309750	35650	35700	35700	35650	20
538	20250417	110100	1792596600	35650	35650	35700	35650	90
539	20250417	110000	1789387900	35650	35700	35700	35650	472
540	20250417	105900	1772547250	35700	35700	35700	35650	89
541	20250417	105800	1769373350	35650	35700	35700	35650	25
542	20250417	105700	1768481550	35650	35650	35700	35650	81
543	20250417	105600	1765593700	35650	35650	35650	35600	203
544	20250417	105500	1758356800	35650	35650	35700	35650	247
545	20250417	105400	1749550900	35650	35650	35700	35650	180
546	20250417	105300	1743133800	35700	35650	35700	35650	122
547	20250417	105200	1738784100	35650	35700	35700	35650	27
548	20250417	105100	1737820800	35650	35650	35650	35650	124
549	20250417	105000	1733400200	35650	35650	35700	35650	29
550	20250417	104900	1732365850	35700	35700	35700	35700	61
551	20250417	104800	1730188150	35700	35700	35700	35700	4
552	20250417	104700	1730045350	35700	35700	35700	35700	41
553	20250417	104600	1728581650	35750	35750	35750	35650	440
554	20250417	104500	1712870250	35800	35600	35800	35600	964
555	20250417	104400	1678457150	35650	35650	35650	35600	90
556	20250417	104300	1675252550	35600	35600	35650	35600	437
557	20250417	104200	1659695200	35650	35625	35700	35625	274
558	20250417	104100	1649927025	35700	35600	35700	35550	2546
559	20250417	104000	1559207775	35550	35600	35600	35550	22
560	20250417	103900	1558425425	35550	35600	35600	35550	44
561	20250417	103800	1556860875	35550	35600	35600	35550	37
562	20250417	103700	1555544825	35600	35600	35600	35550	47
563	20250417	103600	1553873125	35600	35500	35600	35500	522
564	20250417	103500	1535326125	35550	35500	35550	35500	278
565	20250417	103400	1525455375	35500	35550	35550	35500	534
566	20250417	103300	1506489675	35550	35550	35600	35550	49
567	20250417	103200	1504747525	35600	35550	35600	35550	100
568	20250417	103100	1501192100	35550	35550	35550	35500	431
569	20250417	103000	1485884200	35550	35550	35550	35550	175
570	20250417	102900	1479662950	35600	35600	35600	35600	33
571	20250417	102800	1478488150	35550	35600	35600	35550	86
572	20250417	102700	1475427000	35600	35600	35650	35575	153
573	20250417	102600	1469979625	35600	35600	35650	35600	238
574	20250417	102500	1461505950	35600	35550	35650	35550	1463
575	20250417	102400	1409436000	35600	35600	35600	35550	216
576	20250417	102300	1401749900	35600	35575	35600	35550	233
577	20250417	102200	1393466025	35550	35550	35575	35550	47
578	20250417	102100	1391795125	35550	35550	35600	35550	219
579	20250417	102000	1384009025	35600	35600	35600	35600	70
580	20250417	101900	1381517025	35600	35500	35600	35500	264
581	20250417	101800	1372133075	35500	35550	35600	35500	196
582	20250417	101700	1365168125	35550	35550	35600	35550	286
583	20250417	101600	1354997325	35550	35600	35600	35550	366
584	20250417	101500	1341985925	35550	35500	35550	35500	559
585	20250417	101400	1322125075	35450	35400	35450	35400	141
586	20250417	101300	1317129425	35400	35300	35400	35250	835
587	20250417	101200	1287640525	35300	35350	35400	35250	243
588	20250417	101100	1279058525	35350	35350	35400	35300	1659
589	20250417	101000	1220422075	35400	35400	35400	35350	323
590	20250417	100900	1208988325	35400	35400	35450	35350	321
591	20250417	100800	1197626975	35400	35500	35500	35400	1023
592	20250417	100700	1161330225	35500	35500	35500	35500	54
593	20250417	100600	1159413225	35500	35550	35550	35500	168
594	20250417	100500	1153449075	35550	35500	35550	35500	290
595	20250417	100400	1143153575	35550	35600	35600	35550	461
596	20250417	100300	1126761625	35600	35500	35650	35500	1122
597	20250417	100200	1086853975	35550	35500	35550	35500	488
598	20250417	100100	1069529675	35500	35600	35600	35450	307
599	20250417	100000	1058629225	35600	35600	35650	35550	1656
600	20250417	095900	999655125	35600	35500	35600	35500	794
601	20250417	095800	971442325	35550	35600	35600	35550	167
602	20250417	095700	965503875	35600	35600	35650	35550	623
603	20250417	095600	943319975	35600	35600	35650	35500	741
604	20250417	095500	916947675	35550	35500	35650	35450	3678
605	20250417	095400	786322375	35500	35400	35500	35350	990
606	20250417	095300	751270525	35350	35250	35450	35250	845
607	20250417	095200	721387175	35250	35250	35300	35250	301
608	20250417	095100	710775475	35250	35050	35250	35050	1059
609	20250417	095000	673559725	35000	35050	35050	35000	34
610	20250417	094900	672368525	35050	35025	35050	35000	284
611	20250417	094800	662414700	35000	35050	35050	35000	123
612	20250417	094700	658106000	35000	35100	35100	35000	390
613	20250417	094600	644451400	35150	35150	35150	35100	348
614	20250417	094500	632233450	35100	35100	35100	35050	315
615	20250417	094400	621177300	35000	35050	35150	35000	547
616	20250417	094300	601984600	35050	35000	35050	35000	682
617	20250417	094200	578099350	35100	34950	35100	34950	1164
618	20250417	094100	537376550	34950	34850	34950	34850	241
619	20250417	094000	528972000	34850	34800	34850	34800	116
620	20250417	093900	524934950	34800	34700	34800	34650	372
621	20250417	093800	512004150	34700	34700	34700	34700	60
622	20250417	093700	509922150	34700	34750	34750	34650	91
623	20250417	093600	506762800	34750	34700	34750	34650	175
624	20250417	093500	500690050	34700	34600	34700	34600	710
625	20250417	093400	476115800	34600	34550	34600	34550	162
626	20250417	093300	470518550	34550	34450	34550	34450	183
627	20250417	093200	464210450	34500	34500	34500	34400	204
628	20250417	093100	457190250	34500	34400	34500	34300	790
629	20250417	093000	429986150	34400	34350	34400	34350	60
630	20250417	092900	427925100	34300	34300	34300	34250	256
631	20250417	092800	419151000	34300	34300	34300	34300	181
632	20250417	092700	412942700	34350	34350	34400	34300	28
633	20250417	092600	411981100	34350	34350	34350	34300	129
634	20250417	092500	407555250	34400	34350	34400	34350	279
635	20250417	092400	397971050	34400	34300	34400	34300	379
636	20250417	092300	384962600	34300	34300	34300	34300	163
637	20250417	092200	379371700	34300	34500	34500	34300	785
638	20250417	092100	352381700	34450	34500	34500	34450	82
639	20250417	092000	349556150	34450	34500	34550	34400	476
640	20250417	091900	333155200	34500	34400	34550	34350	836
641	20250417	091800	304380450	34350	34400	34400	34350	73
642	20250417	091700	301870575	34400	34400	34425	34400	101
643	20250417	091600	298396100	34400	34450	34450	34400	82
644	20250417	091500	295574850	34450	34450	34450	34400	333
645	20250417	091400	284112950	34400	34400	34450	34400	291
646	20250417	091300	274101800	34400	34250	34400	34250	1517
647	20250417	091200	222088900	34250	34200	34300	34200	617
648	20250417	091100	200980600	34200	34200	34200	34150	126
649	20250417	091000	196672350	34200	34250	34300	34200	158
650	20250417	090900	191264400	34250	34350	34400	34250	176
651	20250417	090800	185223950	34250	34250	34350	34250	108
652	20250417	090700	181521700	34250	34250	34300	34250	83
653	20250417	090600	178678500	34350	34400	34400	34300	97
654	20250417	090500	175350150	34400	34450	34450	34300	585
655	20250417	090400	155280450	34400	34300	34450	34300	456
656	20250417	090300	139601900	34300	34150	34300	34100	346
657	20250417	090200	127762200	34150	34200	34250	34150	146
658	20250417	090100	122767000	34300	34200	34300	34200	339
659	20250417	090000	111157350	34000	34000	34250	33850	3268