KissMeData/004800/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182800	236742025	50000	50000	50000	50000	1084
3	20250422	182700	236742025	50000	50000	50000	50000	0
4	20250422	182600	236742025	50000	50000	50000	50000	0
5	20250422	182500	236742025	50000	50000	50000	50000	0
6	20250422	182400	236742025	50000	50000	50000	50000	0
7	20250422	182300	236742025	50000	50000	50000	50000	0
8	20250422	182200	236742025	50000	50000	50000	50000	0
9	20250422	182100	236742025	50000	50000	50000	50000	0
10	20250422	182000	236742025	50000	50000	50000	50000	0
11	20250422	181900	236742025	50000	50000	50000	50000	0
12	20250422	181800	236742025	50000	50000	50000	50000	0
13	20250422	181700	236742025	50000	50000	50000	50000	0
14	20250422	181600	236742025	50000	50000	50000	50000	0
15	20250422	181500	236742025	50000	50000	50000	50000	0
16	20250422	181400	236742025	50000	50000	50000	50000	0
17	20250422	181300	236742025	50000	50000	50000	50000	0
18	20250422	181200	236742025	50000	50000	50000	50000	0
19	20250422	181100	236742025	50000	50000	50000	50000	0
20	20250422	181000	236742025	50000	50000	50000	50000	0
21	20250422	180900	236742025	50000	50000	50000	50000	0
22	20250422	180800	236742025	50000	50000	50000	50000	0
23	20250422	180700	236742025	50000	50000	50000	50000	0
24	20250422	180600	236742025	50000	50000	50000	50000	0
25	20250422	180500	236742025	50000	50000	50000	50000	0
26	20250422	180400	236742025	50000	50000	50000	50000	0
27	20250422	180300	236742025	50000	50000	50000	50000	0
28	20250422	180200	236742025	50000	50000	50000	50000	0
29	20250422	180100	236742025	50000	50000	50000	50000	0
30	20250422	180000	236742025	50000	50000	50000	50000	0
31	20250422	175900	236742025	50000	50000	50000	50000	0
32	20250422	175800	236742025	50000	50000	50000	50000	1084
33	20250422	175700	236742025	50000	50000	50000	50000	0
34	20250422	175600	236742025	50000	50000	50000	50000	0
35	20250422	175500	236742025	50000	50000	50000	50000	0
36	20250422	175400	236742025	50000	50000	50000	50000	0
37	20250422	175300	236742025	50000	50000	50000	50000	0
38	20250422	175200	236742025	50000	50000	50000	50000	0
39	20250422	175100	236742025	50000	50000	50000	50000	0
40	20250422	175000	236742025	50000	50000	50000	50000	0
41	20250422	174900	236742025	50000	50000	50000	50000	0
42	20250422	174800	236742025	50000	50000	50000	50000	0
43	20250422	174700	236742025	50000	50000	50000	50000	0
44	20250422	174600	236742025	50000	50000	50000	50000	0
45	20250422	174500	236742025	50000	50000	50000	50000	0
46	20250422	174400	236742025	50000	50000	50000	50000	0
47	20250422	174300	236742025	50000	50000	50000	50000	0
48	20250422	174200	236742025	50000	50000	50000	50000	0
49	20250422	174100	236742025	50000	50000	50000	50000	0
50	20250422	174000	236742025	50000	50000	50000	50000	0
51	20250422	173900	236742025	50000	50000	50000	50000	0
52	20250422	173800	236742025	50000	50000	50000	50000	0
53	20250422	173700	236742025	50000	50000	50000	50000	0
54	20250422	173600	236742025	50000	50000	50000	50000	0
55	20250422	173500	236742025	50000	50000	50000	50000	0
56	20250422	173400	236742025	50000	50000	50000	50000	0
57	20250422	173300	236742025	50000	50000	50000	50000	0
58	20250422	173200	236742025	50000	50000	50000	50000	0
59	20250422	173100	236742025	50000	50000	50000	50000	0
60	20250422	173000	236742025	50000	50000	50000	50000	0
61	20250422	172900	236742025	50000	50000	50000	50000	0
62	20250422	172800	236742025	50000	50000	50000	50000	1084
63	20250422	172700	236742025	50000	50000	50000	50000	0
64	20250422	172600	236742025	50000	50000	50000	50000	0
65	20250422	172500	236742025	50000	50000	50000	50000	0
66	20250422	172400	236742025	50000	50000	50000	50000	0
67	20250422	172300	236742025	50000	50000	50000	50000	0
68	20250422	172200	236742025	50000	50000	50000	50000	0
69	20250422	172100	236742025	50000	50000	50000	50000	0
70	20250422	172000	236742025	50000	50000	50000	50000	0
71	20250422	171900	236742025	50000	50000	50000	50000	0
72	20250422	171800	236742025	50000	50000	50000	50000	0
73	20250422	171700	236742025	50000	50000	50000	50000	0
74	20250422	171600	236742025	50000	50000	50000	50000	0
75	20250422	171500	236742025	50000	50000	50000	50000	0
76	20250422	171400	236742025	50000	50000	50000	50000	0
77	20250422	171300	236742025	50000	50000	50000	50000	0
78	20250422	171200	236742025	50000	50000	50000	50000	0
79	20250422	171100	236742025	50000	50000	50000	50000	0
80	20250422	171000	236742025	50000	50000	50000	50000	0
81	20250422	170900	236742025	50000	50000	50000	50000	0
82	20250422	170800	236742025	50000	50000	50000	50000	0
83	20250422	170700	236742025	50000	50000	50000	50000	0
84	20250422	170600	236742025	50000	50000	50000	50000	0
85	20250422	170500	236742025	50000	50000	50000	50000	0
86	20250422	170400	236742025	50000	50000	50000	50000	0
87	20250422	170300	236742025	50000	50000	50000	50000	0
88	20250422	170200	236742025	50000	50000	50000	50000	0
89	20250422	170100	236742025	50000	50000	50000	50000	0
90	20250422	170000	236742025	50000	50000	50000	50000	0
91	20250422	165900	236742025	50000	50000	50000	50000	0
92	20250422	165800	236742025	50000	50000	50000	50000	1084
93	20250422	165700	236742025	50000	50000	50000	50000	0
94	20250422	165600	236742025	50000	50000	50000	50000	0
95	20250422	165500	236742025	50000	50000	50000	50000	0
96	20250422	165400	236742025	50000	50000	50000	50000	0
97	20250422	165300	236742025	50000	50000	50000	50000	0
98	20250422	165200	236742025	50000	50000	50000	50000	0
99	20250422	165100	236742025	50000	50000	50000	50000	0
100	20250422	165000	236742025	50000	50000	50000	50000	0
101	20250422	164900	236742025	50000	50000	50000	50000	0
102	20250422	164800	236742025	50000	50000	50000	50000	0
103	20250422	164700	236742025	50000	50000	50000	50000	0
104	20250422	164600	236742025	50000	50000	50000	50000	0
105	20250422	164500	236742025	50000	50000	50000	50000	0
106	20250422	164400	236742025	50000	50000	50000	50000	0
107	20250422	164300	236742025	50000	50000	50000	50000	0
108	20250422	164200	236742025	50000	50000	50000	50000	0
109	20250422	164100	236742025	50000	50000	50000	50000	0
110	20250422	164000	236742025	50000	50000	50000	50000	0
111	20250422	163900	236742025	50000	50000	50000	50000	0
112	20250422	163800	236742025	50000	50000	50000	50000	0
113	20250422	163700	236742025	50000	50000	50000	50000	0
114	20250422	163600	236742025	50000	50000	50000	50000	0
115	20250422	163500	236742025	50000	50000	50000	50000	0
116	20250422	163400	236742025	50000	50000	50000	50000	0
117	20250422	163300	236742025	50000	50000	50000	50000	0
118	20250422	163200	236742025	50000	50000	50000	50000	0
119	20250422	163100	236742025	50000	50000	50000	50000	0
120	20250422	163000	236742025	50000	50000	50000	50000	0
121	20250422	162900	236742025	50000	50000	50000	50000	0
122	20250422	162800	236742025	50000	50000	50000	50000	1084
123	20250422	162700	236742025	50000	50000	50000	50000	0
124	20250422	162600	236742025	50000	50000	50000	50000	0
125	20250422	162500	236742025	50000	50000	50000	50000	0
126	20250422	162400	236742025	50000	50000	50000	50000	0
127	20250422	162300	236742025	50000	50000	50000	50000	0
128	20250422	162200	236742025	50000	50000	50000	50000	0
129	20250422	162100	236742025	50000	50000	50000	50000	0
130	20250422	162000	236742025	50000	50000	50000	50000	0
131	20250422	161900	236742025	50000	50000	50000	50000	0
132	20250422	161800	236742025	50000	50000	50000	50000	0
133	20250422	161700	236742025	50000	50000	50000	50000	0
134	20250422	161600	236742025	50000	50000	50000	50000	0
135	20250422	161500	236742025	50000	50000	50000	50000	0
136	20250422	161400	236742025	50000	50000	50000	50000	0
137	20250422	161300	236742025	50000	50000	50000	50000	0
138	20250422	161200	236742025	50000	50000	50000	50000	0
139	20250422	161100	236742025	50000	50000	50000	50000	0
140	20250422	161000	236742025	50000	50000	50000	50000	0
141	20250422	160900	236742025	50000	50000	50000	50000	0
142	20250422	160800	236742025	50000	50000	50000	50000	0
143	20250422	160700	236742025	50000	50000	50000	50000	0
144	20250422	160600	236742025	50000	50000	50000	50000	0
145	20250422	160500	236742025	50000	50000	50000	50000	0
146	20250422	160400	236742025	50000	50000	50000	50000	0
147	20250422	160300	236742025	50000	50000	50000	50000	0
148	20250422	160200	236742025	50000	50000	50000	50000	0
149	20250422	160100	236742025	50000	50000	50000	50000	0
150	20250422	160000	236742025	50000	50000	50000	50000	0
151	20250422	155900	236742025	50000	50000	50000	50000	0
152	20250422	155800	236742025	50000	50000	50000	50000	1084
153	20250422	155700	236742025	50000	50000	50000	50000	0
154	20250422	155600	236742025	50000	50000	50000	50000	0
155	20250422	155500	236742025	50000	50000	50000	50000	0
156	20250422	155400	236742025	50000	50000	50000	50000	0
157	20250422	155300	236742025	50000	50000	50000	50000	0
158	20250422	155200	236742025	50000	50000	50000	50000	0
159	20250422	155100	236742025	50000	50000	50000	50000	0
160	20250422	155000	236742025	50000	50000	50000	50000	0
161	20250422	154900	236742025	50000	50000	50000	50000	0
162	20250422	154800	236742025	50000	50000	50000	50000	0
163	20250422	154700	236742025	50000	50000	50000	50000	0
164	20250422	154600	236742025	50000	50000	50000	50000	0
165	20250422	154500	236742025	50000	50000	50000	50000	0
166	20250422	154400	236742025	50000	50000	50000	50000	0
167	20250422	154300	236742025	50000	50000	50000	50000	0
168	20250422	154200	236742025	50000	50000	50000	50000	0
169	20250422	154100	236742025	50000	50000	50000	50000	0
170	20250422	154000	236742025	50000	50000	50000	50000	0
171	20250422	153900	236742025	50000	50000	50000	50000	0
172	20250422	153800	236742025	50000	50000	50000	50000	0
173	20250422	153700	236742025	50000	50000	50000	50000	0
174	20250422	153600	236742025	50000	50000	50000	50000	0
175	20250422	153500	236742025	50000	50000	50000	50000	0
176	20250422	153400	236742025	50000	50000	50000	50000	0
177	20250422	153300	236742025	50000	50000	50000	50000	0
178	20250422	153200	236742025	50000	50000	50000	50000	0
179	20250422	153100	236742025	50000	50000	50000	50000	0
180	20250422	153000	236742025	50000	50000	50000	50000	1084
181	20250422	152900	182542025	49850	49850	49850	49850	0
182	20250422	152800	182542025	49850	49850	49850	49850	0
183	20250422	152700	182542025	49850	49850	49850	49850	0
184	20250422	152600	182542025	49850	49850	49850	49850	0
185	20250422	152500	182542025	49850	49850	49850	49850	0
186	20250422	152400	182542025	49850	49850	49850	49850	0
187	20250422	152300	182542025	49850	49850	49850	49850	0
188	20250422	152200	182542025	49850	49850	49850	49850	0
189	20250422	152100	182542025	49850	49850	49850	49850	0
190	20250422	152000	182542025	49850	49850	49850	49850	0
191	20250422	151900	182542025	49850	49850	49850	49800	27
192	20250422	151800	181196875	49800	49800	49850	49800	60
193	20250422	151700	178208625	49850	49850	49850	49800	23
194	20250422	151600	177063025	49850	49850	49850	49800	22
195	20250422	151500	175967075	49850	49800	49850	49800	12
196	20250422	151400	175369375	49800	49800	49850	49800	10
197	20250422	151300	174871275	49800	49800	49850	49800	12
198	20250422	151200	174273525	49850	49850	49850	49850	2
199	20250422	151100	174173825	49800	49850	49850	49800	9
200	20250422	151000	173725525	49850	49800	49850	49800	3
201	20250422	150900	173576025	49850	49850	49850	49850	2
202	20250422	150800	173476325	49850	49850	49850	49850	2
203	20250422	150700	173376625	49800	49850	49850	49800	3
204	20250422	150600	173227125	49850	49850	49850	49800	22
205	20250422	150500	172130775	49850	49850	49850	49850	2
206	20250422	150400	172031075	49850	49800	49850	49800	4
207	20250422	150300	171831775	49850	49850	49850	49850	2
208	20250422	150200	171732075	49850	49850	49850	49850	2
209	20250422	150100	171632375	49850	49850	49850	49850	0
210	20250422	150000	171632375	49850	49850	49850	49850	3
211	20250422	145900	171482825	49850	49750	49850	49750	3
212	20250422	145800	171333375	49800	49800	49900	49750	25
213	20250422	145700	170087675	49800	49850	49900	49800	12
214	20250422	145600	169489475	49900	49900	49900	49900	0
215	20250422	145500	169489475	49900	49900	49900	49850	9
216	20250422	145400	169040575	49900	49850	49900	49850	3
217	20250422	145300	168890925	49850	49900	49900	49850	4
218	20250422	145200	168691375	49850	49900	49900	49850	12
219	20250422	145100	168093075	49900	49900	49900	49900	2
220	20250422	145000	167993275	49900	49900	49900	49900	0
221	20250422	144900	167993275	49900	49900	49900	49900	3
222	20250422	144800	167843575	49900	49900	49900	49850	11
223	20250422	144700	167294825	49850	49850	49900	49850	13
224	20250422	144600	166646725	49900	49950	49950	49900	5
225	20250422	144500	166397125	49950	49950	49950	49950	1
226	20250422	144400	166347175	49900	49900	49950	49850	8
227	20250422	144300	165947975	49950	49950	49950	49950	3
228	20250422	144200	165798125	49900	49950	49950	49900	9
229	20250422	144100	165348925	49950	49950	49950	49950	2
230	20250422	144000	165249025	49950	49950	49950	49950	0
231	20250422	143900	165249025	49950	49950	49950	49950	2
232	20250422	143800	165149125	49950	49950	49950	49950	2
233	20250422	143700	165049225	49950	49900	49950	49900	4
234	20250422	143600	164849475	49950	49850	49950	49850	3
235	20250422	143500	164699725	49850	49850	49850	49850	1
236	20250422	143400	164649875	49950	49850	49950	49850	88
237	20250422	143300	160261525	49850	49800	49850	49800	9
238	20250422	143200	159813125	49750	49750	49850	49750	6
239	20250422	143100	159514425	49850	49900	49900	49750	267
240	20250422	143000	146211575	49900	49900	49900	49900	3
241	20250422	142900	146061875	49900	49900	49900	49900	0
242	20250422	142800	146061875	49900	49900	49900	49900	4
243	20250422	142700	145862275	49900	49900	49900	49900	2
244	20250422	142600	145762475	49900	49850	49900	49850	9
245	20250422	142500	145313525	49900	49950	49950	49900	4
246	20250422	142400	145113775	49900	49900	49900	49900	1
247	20250422	142300	145063875	49950	49900	49950	49900	8
248	20250422	142200	144664525	49950	49950	49950	49900	13
249	20250422	142100	144015675	49950	49900	49950	49900	13
250	20250422	142000	143366425	49950	49950	49950	49950	2
251	20250422	141900	143266525	49900	49900	49900	49900	1
252	20250422	141800	143216625	49950	49950	49950	49950	2
253	20250422	141700	143116725	49950	49950	49950	49950	2
254	20250422	141600	143016825	49950	49900	50000	49850	251
255	20250422	141500	130479925	49900	49900	49900	49900	17
256	20250422	141400	129631625	49950	49950	49950	49950	0
257	20250422	141300	129631625	49950	49950	49950	49950	2
258	20250422	141200	129531725	49900	49950	49950	49900	12
259	20250422	141100	128932775	49950	49950	49950	49950	2
260	20250422	141000	128832875	49950	49950	49950	49950	2
261	20250422	140900	128732975	49900	49950	49950	49900	7
262	20250422	140800	128383575	49950	49950	49950	49950	0
263	20250422	140700	128383575	49950	49950	49950	49950	3
264	20250422	140600	128233725	49950	49900	49950	49900	3
265	20250422	140500	128083925	49950	49950	49950	49950	3
266	20250422	140400	127934075	49950	49950	49950	49950	3
267	20250422	140300	127784225	49950	49950	49950	49950	0
268	20250422	140200	127784225	49950	49950	49950	49950	2
269	20250422	140100	127684325	49950	49950	49950	49950	2
270	20250422	140000	127584425	49900	49850	49950	49850	11
271	20250422	135900	127035525	49950	49950	49950	49950	2
272	20250422	135800	126935625	49950	49950	49950	49950	0
273	20250422	135700	126935625	49950	49900	49950	49900	4
274	20250422	135600	126735925	49950	49900	49950	49900	11
275	20250422	135500	126186925	49950	49950	49950	49950	2
276	20250422	135400	126087025	49950	49950	49950	49950	2
277	20250422	135300	125987125	49950	49950	49950	49950	0
278	20250422	135200	125987125	49950	49950	49950	49950	2
279	20250422	135100	125887225	49950	49900	49950	49900	6
280	20250422	135000	125587725	49950	49950	49950	49950	3
281	20250422	134900	125437875	49950	49950	49950	49900	25
282	20250422	134800	124190175	49950	49950	49950	49950	2
283	20250422	134700	124090275	49950	49900	49950	49900	27
284	20250422	134600	122742925	49900	49950	49950	49900	3
285	20250422	134500	122593125	49950	49950	49950	49950	4
286	20250422	134400	122393325	49950	49950	49950	49950	2
287	20250422	134300	122293425	49900	49900	49900	49900	2
288	20250422	134200	122193625	49900	49900	49900	49900	0
289	20250422	134100	122193625	49900	49900	49900	49900	2
290	20250422	134000	122093825	49900	49950	49950	49900	9
291	20250422	133900	121644525	49900	49950	49950	49900	3
292	20250422	133800	121494725	49950	49950	49950	49950	2
293	20250422	133700	121394825	49900	49900	49900	49900	1
294	20250422	133600	121344925	49950	49950	49950	49950	2
295	20250422	133500	121245025	49950	49900	49950	49900	4
296	20250422	133400	121045325	49950	49950	49950	49950	3
297	20250422	133300	120895475	49950	49900	49950	49900	3
298	20250422	133200	120745675	49950	49950	49950	49950	5
299	20250422	133100	120495925	49950	49950	49950	49950	3
300	20250422	133000	120346075	49950	49950	49950	49950	2
301	20250422	132900	120246175	49950	49950	49950	49950	3
302	20250422	132800	120096325	49950	49900	49950	49900	7
303	20250422	132700	119746925	49950	49950	49950	49900	19
304	20250422	132600	118798625	49950	49950	49950	49950	0
305	20250422	132500	118798625	49950	49950	49950	49950	2
306	20250422	132400	118698725	49900	49900	49900	49900	2
307	20250422	132300	118598925	49900	49900	49900	49900	2
308	20250422	132200	118499125	49900	49900	49900	49900	3
309	20250422	132100	118349425	49900	49900	49950	49900	3
310	20250422	132000	118199675	49950	49950	49950	49950	2
311	20250422	131900	118099775	49950	49950	49950	49900	6
312	20250422	131800	117800125	49950	49900	49950	49900	5
313	20250422	131700	117550525	49900	49900	49900	49900	2
314	20250422	131600	117450725	49900	49900	49900	49900	14
315	20250422	131500	116752125	49950	49950	49950	49950	3
316	20250422	131400	116602275	49950	49950	49950	49950	7
317	20250422	131300	116252625	50000	50000	50000	50000	2
318	20250422	131200	116152625	50000	50000	50000	50000	2
319	20250422	131100	116052625	49900	49900	49900	49900	6
320	20250422	131000	115753225	50000	49950	50000	49950	4
321	20250422	130900	115553275	50000	50000	50000	50000	3
322	20250422	130800	115403275	50000	50000	50000	50000	2
323	20250422	130700	115303275	49950	50000	50000	49950	3
324	20250422	130600	115153325	50000	50000	50000	50000	0
325	20250422	130500	115153325	50000	50000	50000	50000	2
326	20250422	130400	115053325	50000	50000	50000	50000	3
327	20250422	130300	114903325	50000	50000	50000	50000	2
328	20250422	130200	114803325	50000	49950	50000	49950	4
329	20250422	130100	114603425	49950	49950	49950	49950	2
330	20250422	130000	114503525	49900	49900	49950	49850	59
331	20250422	125900	111560925	49950	50000	50000	49950	7
332	20250422	125800	111211125	50000	50000	50000	50000	2
333	20250422	125700	111111125	50000	50000	50000	49950	36
334	20250422	125600	109311175	50000	50100	50100	50000	3
335	20250422	125500	109160975	50100	50100	50100	50100	0
336	20250422	125400	109160975	50100	50100	50100	50100	3
337	20250422	125300	109010675	50100	50100	50100	50100	2
338	20250422	125200	108910475	50000	50100	50100	50000	9
339	20250422	125100	108459675	50100	50100	50100	50100	3
340	20250422	125000	108309375	50100	50100	50100	50100	0
341	20250422	124900	108309375	50100	50100	50100	50100	2
342	20250422	124800	108209175	50100	50100	50100	50100	3
343	20250422	124700	108058875	50100	50100	50100	50100	2
344	20250422	124600	107958675	50000	50100	50100	50000	4
345	20250422	124500	107758375	50000	50000	50000	50000	0
346	20250422	124400	107758375	50000	50000	50100	49900	50
347	20250422	124300	105258575	50000	50000	50100	49950	269
348	20250422	124200	91807175	50000	50000	50000	50000	2
349	20250422	124100	91707175	49950	50000	50000	49950	7
350	20250422	124000	91357425	50000	50000	50000	49950	13
351	20250422	123900	90707875	50000	50000	50000	50000	0
352	20250422	123800	90707875	50000	50000	50000	50000	2
353	20250422	123700	90607875	50000	50000	50000	50000	2
354	20250422	123600	90507875	50000	50000	50000	50000	2
355	20250422	123500	90407875	49950	49950	50000	49950	8
356	20250422	123400	90008025	50000	50000	50000	50000	0
357	20250422	123300	90008025	50000	50000	50000	50000	2
358	20250422	123200	89908025	50000	50000	50000	50000	2
359	20250422	123100	89808025	50000	50000	50000	50000	2
360	20250422	123000	89708025	50000	50000	50000	50000	3
361	20250422	122900	89558025	50000	50000	50000	50000	0
362	20250422	122800	89558025	50000	49950	50000	49950	3
363	20250422	122700	89408075	50000	50000	50000	50000	2
364	20250422	122600	89308075	50000	50000	50000	50000	2
365	20250422	122500	89208075	50000	50000	50000	50000	2
366	20250422	122400	89108075	50000	50000	50000	50000	1
367	20250422	122300	89058075	50000	50000	50000	50000	2
368	20250422	122200	88958075	50000	49950	50000	49950	10
369	20250422	122100	88458375	49950	50000	50000	49950	13
370	20250422	122000	87808575	50000	50000	50000	50000	2
371	20250422	121900	87708575	50000	50000	50000	50000	3
372	20250422	121800	87558575	50000	50000	50000	50000	0
373	20250422	121700	87558575	50000	50000	50000	50000	2
374	20250422	121600	87458575	50000	50000	50000	50000	2
375	20250422	121500	87358575	50000	50000	50000	50000	2
376	20250422	121400	87258575	50000	50000	50000	50000	3
377	20250422	121300	87108575	50000	50000	50000	50000	0
378	20250422	121200	87108575	50000	49950	50000	49950	3
379	20250422	121100	86958625	50000	50000	50000	50000	7
380	20250422	121000	86608625	50000	50000	50000	50000	2
381	20250422	120900	86508625	50000	50000	50000	50000	2
382	20250422	120800	86408625	50000	50000	50000	50000	1
383	20250422	120700	86358625	50000	49950	50000	49950	3
384	20250422	120600	86208675	49950	50000	50000	49950	3
385	20250422	120500	86058725	50000	50000	50000	49950	6
386	20250422	120400	85758875	50000	50000	50000	50000	2
387	20250422	120300	85658875	49950	50000	50000	49950	2
388	20250422	120200	85558925	50000	50000	50000	50000	9
389	20250422	120100	85108925	50000	50000	50000	50000	2
390	20250422	120000	85008925	50000	50000	50000	50000	2
391	20250422	115900	84908925	49950	50000	50000	49950	3
392	20250422	115800	84758975	49950	50000	50000	49950	10
393	20250422	115700	84259375	50000	50000	50000	50000	1
394	20250422	115600	84209375	50000	49950	50000	49950	3
395	20250422	115500	84059425	50000	49950	50000	49950	3
396	20250422	115400	83909475	50000	50000	50000	50000	2
397	20250422	115300	83809475	50000	50000	50000	50000	2
398	20250422	115200	83709475	50000	50000	50000	50000	2
399	20250422	115100	83609475	50000	50000	50000	50000	2
400	20250422	115000	83509475	49950	49950	49950	49950	1
401	20250422	114900	83459525	49900	49900	50000	49850	408
402	20250422	114800	63113125	49900	50000	50000	49900	37
403	20250422	114700	61264875	50000	50000	50000	50000	1
404	20250422	114600	61214875	50000	50000	50000	50000	3
405	20250422	114500	61064875	50000	50000	50000	50000	2
406	20250422	114400	60964875	50000	50000	50000	49950	8
407	20250422	114300	60564925	49950	50000	50000	49950	13
408	20250422	114200	59915425	50000	50000	50000	50000	0
409	20250422	114100	59915425	50000	50000	50000	50000	3
410	20250422	114000	59765425	50000	50000	50000	50000	4
411	20250422	113900	59565425	50000	49950	50000	49950	4
412	20250422	113800	59365525	50000	50000	50000	50000	2
413	20250422	113700	59265525	49950	50000	50000	49950	6
414	20250422	113600	58965575	50000	50000	50000	50000	3
415	20250422	113500	58815575	50000	50000	50000	50000	2
416	20250422	113400	58715575	50000	50000	50000	50000	15
417	20250422	113300	57965575	50000	50000	50000	50000	2
418	20250422	113200	57865575	50000	50000	50000	50000	2
419	20250422	113100	57765575	50000	50000	50000	50000	2
420	20250422	113000	57665575	49950	50000	50000	49950	6
421	20250422	112900	57365775	50000	50000	50000	50000	2
422	20250422	112800	57265775	50000	50000	50000	50000	7
423	20250422	112700	56915775	49950	50000	50000	49950	3
424	20250422	112600	56765825	50000	50000	50000	50000	0
425	20250422	112500	56765825	50000	50000	50000	50000	6
426	20250422	112400	56465825	50000	50000	50000	50000	2
427	20250422	112300	56365825	50000	50000	50000	50000	5
428	20250422	112200	56115825	50000	50000	50000	50000	2
429	20250422	112100	56015825	50000	50000	50000	50000	0
430	20250422	112000	56015825	50000	50000	50000	50000	3
431	20250422	111900	55865825	50000	50000	50000	50000	2
432	20250422	111800	55765825	50000	50000	50000	50000	2
433	20250422	111700	55665825	50000	50000	50000	50000	3
434	20250422	111600	55515825	50000	50000	50000	50000	1
435	20250422	111500	55465825	50000	50000	50000	50000	3
436	20250422	111400	55315825	50000	49900	50000	49900	59
437	20250422	111300	52369775	49900	49900	49900	49900	7
438	20250422	111200	52020475	49900	49900	49900	49900	2
439	20250422	111100	51920675	49900	49900	49900	49900	7
440	20250422	111000	51571375	49900	49900	49900	49900	0
441	20250422	110900	51571375	49900	49900	49900	49900	1
442	20250422	110800	51521475	49850	49850	49850	49850	0
443	20250422	110700	51521475	49850	49850	49850	49850	0
444	20250422	110600	51521475	49850	49850	49850	49850	0
445	20250422	110500	51521475	49850	49850	49850	49850	0
446	20250422	110400	51521475	49850	49850	49850	49850	0
447	20250422	110300	51521475	49850	49850	49850	49850	0
448	20250422	110200	51521475	49850	49850	49850	49850	1
449	20250422	110100	51471625	49850	49850	49850	49850	6
450	20250422	110000	51172525	49850	49850	49850	49850	2
451	20250422	105900	51072825	49850	49850	49850	49850	0
452	20250422	105800	51072825	49850	49850	49850	49850	0
453	20250422	105700	51072825	49850	49850	49850	49850	0
454	20250422	105600	51072825	49850	49850	49850	49850	0
455	20250422	105500	51072825	49850	49850	49850	49850	14
456	20250422	105400	50374925	49850	49850	49850	49850	0
457	20250422	105300	50374925	49850	49850	49850	49850	0
458	20250422	105200	50374925	49850	49850	49850	49850	15
459	20250422	105100	49627175	49850	49850	49850	49850	0
460	20250422	105000	49627175	49850	49850	49850	49850	0
461	20250422	104900	49627175	49850	49850	49850	49850	1
462	20250422	104800	49577325	49850	49850	49850	49850	0
463	20250422	104700	49577325	49850	49850	49850	49850	0
464	20250422	104600	49577325	49850	49850	49850	49850	10
465	20250422	104500	49078825	49850	49850	49850	49850	1
466	20250422	104400	49028975	49900	49900	49900	49900	1
467	20250422	104300	48979075	49900	49850	49900	49825	47
468	20250422	104200	46635975	49850	49850	49850	49850	0
469	20250422	104100	46635975	49850	49850	49850	49850	0
470	20250422	104000	46635975	49850	49850	49850	49850	0
471	20250422	103900	46635975	49850	49850	49850	49850	0
472	20250422	103800	46635975	49850	49850	49850	49850	0
473	20250422	103700	46635975	49850	49850	49850	49850	0
474	20250422	103600	46635975	49850	49850	49850	49850	1
475	20250422	103500	46586125	49800	49800	49800	49800	3
476	20250422	103400	46436725	49800	49800	49800	49800	3
477	20250422	103300	46287325	49800	49800	49800	49800	1
478	20250422	103200	46237525	49850	49850	49850	49850	0
479	20250422	103100	46237525	49850	49650	49850	49650	183
480	20250422	103000	37134925	49700	49700	49700	49700	28
481	20250422	102900	35743325	49750	49750	49750	49750	0
482	20250422	102800	35743325	49750	49750	49750	49750	0
483	20250422	102700	35743325	49750	49750	49750	49750	0
484	20250422	102600	35743325	49750	49750	49750	49700	61
485	20250422	102500	32711325	49800	49800	49800	49800	0
486	20250422	102400	32711325	49800	49800	49800	49800	0
487	20250422	102300	32711325	49800	49800	49800	49800	0
488	20250422	102200	32711325	49800	49800	49800	49800	0
489	20250422	102100	32711325	49800	49800	49800	49800	0
490	20250422	102000	32711325	49800	49800	49800	49800	6
491	20250422	101900	32412525	49800	49800	49800	49800	1
492	20250422	101800	32362725	49800	49750	49800	49750	2
493	20250422	101700	32263175	49750	49750	49750	49750	0
494	20250422	101600	32263175	49750	49750	49750	49750	0
495	20250422	101500	32263175	49750	49750	49750	49750	0
496	20250422	101400	32263175	49750	49750	49750	49750	4
497	20250422	101300	32064175	49750	49750	49750	49750	1
498	20250422	101200	32014425	49800	49800	49800	49800	5
499	20250422	101100	31765425	49800	49800	49800	49800	0
500	20250422	101000	31765425	49800	49800	49800	49800	0
501	20250422	100900	31765425	49800	49800	49800	49800	6
502	20250422	100800	31466625	49800	49800	49800	49800	1
503	20250422	100700	31416825	49700	49700	49700	49700	0
504	20250422	100600	31416825	49700	49700	49700	49700	0
505	20250422	100500	31416825	49700	49700	49700	49700	0
506	20250422	100400	31416825	49700	49700	49700	49700	0
507	20250422	100300	31416825	49700	49700	49700	49700	4
508	20250422	100200	31218025	49750	49750	49750	49750	0
509	20250422	100100	31218025	49750	49650	49750	49650	113
510	20250422	100000	25602625	49700	49700	49700	49700	0
511	20250422	095900	25602625	49700	49700	49700	49700	0
512	20250422	095800	25602625	49700	49700	49700	49700	0
513	20250422	095700	25602625	49700	49650	49700	49600	14
514	20250422	095600	24907875	49700	49700	49700	49700	20
515	20250422	095500	23913875	49700	49700	49700	49700	20
516	20250422	095400	22919875	49750	49750	49750	49750	2
517	20250422	095300	22820375	49750	49750	49750	49750	5
518	20250422	095200	22571625	49700	49700	49700	49700	56
519	20250422	095100	19788425	49750	49750	49750	49750	2
520	20250422	095000	19688925	49800	49800	49800	49800	0
521	20250422	094900	19688925	49800	49800	49800	49800	0
522	20250422	094800	19688925	49800	49750	49850	49750	40
523	20250422	094700	17697575	49750	49750	49750	49750	1
524	20250422	094600	17647825	49700	49700	49700	49700	1
525	20250422	094500	17598125	49700	49700	49700	49700	0
526	20250422	094400	17598125	49700	49700	49700	49700	0
527	20250422	094300	17598125	49700	49750	49750	49700	2
528	20250422	094200	17498675	49750	49750	49750	49750	7
529	20250422	094100	17150425	49750	49750	49750	49750	1
530	20250422	094000	17100675	49750	49750	49750	49750	0
531	20250422	093900	17100675	49750	49750	49750	49750	1
532	20250422	093800	17050925	49700	49700	49700	49700	0
533	20250422	093700	17050925	49700	49700	49700	49700	1
534	20250422	093600	17001225	49750	49750	49750	49750	1
535	20250422	093500	16951475	49750	49750	49750	49750	3
536	20250422	093400	16802225	49800	49700	49850	49700	10
537	20250422	093300	16304625	49700	49700	49700	49700	45
538	20250422	093200	14068125	49700	49700	49700	49700	0
539	20250422	093100	14068125	49700	49700	49700	49700	0
540	20250422	093000	14068125	49700	49700	49700	49700	2
541	20250422	092900	13968725	49650	49650	49650	49650	5
542	20250422	092800	13720475	49650	49650	49650	49650	0
543	20250422	092700	13720475	49650	49650	49650	49650	9
544	20250422	092600	13273625	49650	49650	49650	49650	38
545	20250422	092500	11386925	49650	49675	49675	49650	30
546	20250422	092400	9897350	49700	49700	49700	49700	0
547	20250422	092300	9897350	49700	49700	49700	49700	0
548	20250422	092200	9897350	49700	49700	49700	49700	0
549	20250422	092100	9897350	49700	49700	49700	49700	4
550	20250422	092000	9698550	49800	49800	49800	49800	0
551	20250422	091900	9698550	49800	49600	49800	49600	6
552	20250422	091800	9400550	49550	49550	49550	49550	0
553	20250422	091700	9400550	49550	49550	49550	49550	0
554	20250422	091600	9400550	49550	49550	49550	49550	2
555	20250422	091500	9301450	49600	49500	49600	49500	43
556	20250422	091400	7172850	49500	49500	49500	49500	2
557	20250422	091300	7073850	49500	49500	49500	49500	5
558	20250422	091200	6826350	49450	49550	49550	49450	5
559	20250422	091100	6578850	49500	49500	49500	49500	0
560	20250422	091000	6578850	49500	49500	49500	49500	0
561	20250422	090900	6578850	49500	49500	49500	49500	0
562	20250422	090800	6578850	49500	49500	49500	49500	0
563	20250422	090700	6578850	49500	49500	49500	49500	0
564	20250422	090600	6578850	49500	49500	49500	49450	3
565	20250422	090500	6430400	49500	49450	49500	49450	2
566	20250422	090400	6331450	49400	49400	49400	49400	0
567	20250422	090300	6331450	49400	49400	49400	49400	11
568	20250422	090200	5788050	49350	49350	49350	49350	2
569	20250422	090100	5689350	49350	49400	49400	49350	14
570	20250422	090000	4997900	49350	49700	49700	49350	101