KissMeData/025000/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185300	96571550	43550	43550	43550	43550	45
3	20250417	185200	96571550	43550	43550	43550	43550	0
4	20250417	185100	96571550	43550	43550	43550	43550	0
5	20250417	185000	96571550	43550	43550	43550	43550	0
6	20250417	184900	96571550	43550	43550	43550	43550	0
7	20250417	184800	96571550	43550	43550	43550	43550	0
8	20250417	184700	96571550	43550	43550	43550	43550	0
9	20250417	184600	96571550	43550	43550	43550	43550	0
10	20250417	184500	96571550	43550	43550	43550	43550	0
11	20250417	184400	96571550	43550	43550	43550	43550	0
12	20250417	184300	96571550	43550	43550	43550	43550	0
13	20250417	184200	96571550	43550	43550	43550	43550	0
14	20250417	184100	96571550	43550	43550	43550	43550	0
15	20250417	184000	96571550	43550	43550	43550	43550	0
16	20250417	183900	96571550	43550	43550	43550	43550	0
17	20250417	183800	96571550	43550	43550	43550	43550	0
18	20250417	183700	96571550	43550	43550	43550	43550	0
19	20250417	183600	96571550	43550	43550	43550	43550	0
20	20250417	183500	96571550	43550	43550	43550	43550	0
21	20250417	183400	96571550	43550	43550	43550	43550	0
22	20250417	183300	96571550	43550	43550	43550	43550	0
23	20250417	183200	96571550	43550	43550	43550	43550	0
24	20250417	183100	96571550	43550	43550	43550	43550	0
25	20250417	183000	96571550	43550	43550	43550	43550	0
26	20250417	182900	96571550	43550	43550	43550	43550	0
27	20250417	182800	96571550	43550	43550	43550	43550	0
28	20250417	182700	96571550	43550	43550	43550	43550	0
29	20250417	182600	96571550	43550	43550	43550	43550	0
30	20250417	182500	96571550	43550	43550	43550	43550	0
31	20250417	182400	96571550	43550	43550	43550	43550	0
32	20250417	182300	96571550	43550	43550	43550	43550	45
33	20250417	182200	96571550	43550	43550	43550	43550	0
34	20250417	182100	96571550	43550	43550	43550	43550	0
35	20250417	182000	96571550	43550	43550	43550	43550	0
36	20250417	181900	96571550	43550	43550	43550	43550	0
37	20250417	181800	96571550	43550	43550	43550	43550	0
38	20250417	181700	96571550	43550	43550	43550	43550	0
39	20250417	181600	96571550	43550	43550	43550	43550	0
40	20250417	181500	96571550	43550	43550	43550	43550	0
41	20250417	181400	96571550	43550	43550	43550	43550	0
42	20250417	181300	96571550	43550	43550	43550	43550	0
43	20250417	181200	96571550	43550	43550	43550	43550	0
44	20250417	181100	96571550	43550	43550	43550	43550	0
45	20250417	181000	96571550	43550	43550	43550	43550	0
46	20250417	180900	96571550	43550	43550	43550	43550	0
47	20250417	180800	96571550	43550	43550	43550	43550	0
48	20250417	180700	96571550	43550	43550	43550	43550	0
49	20250417	180600	96571550	43550	43550	43550	43550	0
50	20250417	180500	96571550	43550	43550	43550	43550	0
51	20250417	180400	96571550	43550	43550	43550	43550	0
52	20250417	180300	96571550	43550	43550	43550	43550	0
53	20250417	180200	96571550	43550	43550	43550	43550	0
54	20250417	180100	96571550	43550	43550	43550	43550	0
55	20250417	180000	96571550	43550	43550	43550	43550	0
56	20250417	175900	96571550	43550	43550	43550	43550	0
57	20250417	175800	96571550	43550	43550	43550	43550	0
58	20250417	175700	96571550	43550	43550	43550	43550	0
59	20250417	175600	96571550	43550	43550	43550	43550	0
60	20250417	175500	96571550	43550	43550	43550	43550	0
61	20250417	175400	96571550	43550	43550	43550	43550	0
62	20250417	175300	96571550	43550	43550	43550	43550	45
63	20250417	175200	96571550	43550	43550	43550	43550	0
64	20250417	175100	96571550	43550	43550	43550	43550	0
65	20250417	175000	96571550	43550	43550	43550	43550	0
66	20250417	174900	96571550	43550	43550	43550	43550	0
67	20250417	174800	96571550	43550	43550	43550	43550	0
68	20250417	174700	96571550	43550	43550	43550	43550	0
69	20250417	174600	96571550	43550	43550	43550	43550	0
70	20250417	174500	96571550	43550	43550	43550	43550	0
71	20250417	174400	96571550	43550	43550	43550	43550	0
72	20250417	174300	96571550	43550	43550	43550	43550	0
73	20250417	174200	96571550	43550	43550	43550	43550	0
74	20250417	174100	96571550	43550	43550	43550	43550	0
75	20250417	174000	96571550	43550	43550	43550	43550	0
76	20250417	173900	96571550	43550	43550	43550	43550	0
77	20250417	173800	96571550	43550	43550	43550	43550	0
78	20250417	173700	96571550	43550	43550	43550	43550	0
79	20250417	173600	96571550	43550	43550	43550	43550	0
80	20250417	173500	96571550	43550	43550	43550	43550	0
81	20250417	173400	96571550	43550	43550	43550	43550	0
82	20250417	173300	96571550	43550	43550	43550	43550	0
83	20250417	173200	96571550	43550	43550	43550	43550	0
84	20250417	173100	96571550	43550	43550	43550	43550	0
85	20250417	173000	96571550	43550	43550	43550	43550	0
86	20250417	172900	96571550	43550	43550	43550	43550	0
87	20250417	172800	96571550	43550	43550	43550	43550	0
88	20250417	172700	96571550	43550	43550	43550	43550	0
89	20250417	172600	96571550	43550	43550	43550	43550	0
90	20250417	172500	96571550	43550	43550	43550	43550	0
91	20250417	172400	96571550	43550	43550	43550	43550	0
92	20250417	172300	96571550	43550	43550	43550	43550	45
93	20250417	172200	96571550	43550	43550	43550	43550	0
94	20250417	172100	96571550	43550	43550	43550	43550	0
95	20250417	172000	96571550	43550	43550	43550	43550	0
96	20250417	171900	96571550	43550	43550	43550	43550	0
97	20250417	171800	96571550	43550	43550	43550	43550	0
98	20250417	171700	96571550	43550	43550	43550	43550	0
99	20250417	171600	96571550	43550	43550	43550	43550	0
100	20250417	171500	96571550	43550	43550	43550	43550	0
101	20250417	171400	96571550	43550	43550	43550	43550	0
102	20250417	171300	96571550	43550	43550	43550	43550	0
103	20250417	171200	96571550	43550	43550	43550	43550	0
104	20250417	171100	96571550	43550	43550	43550	43550	0
105	20250417	171000	96571550	43550	43550	43550	43550	0
106	20250417	170900	96571550	43550	43550	43550	43550	0
107	20250417	170800	96571550	43550	43550	43550	43550	0
108	20250417	170700	96571550	43550	43550	43550	43550	0
109	20250417	170600	96571550	43550	43550	43550	43550	0
110	20250417	170500	96571550	43550	43550	43550	43550	0
111	20250417	170400	96571550	43550	43550	43550	43550	0
112	20250417	170300	96571550	43550	43550	43550	43550	0
113	20250417	170200	96571550	43550	43550	43550	43550	0
114	20250417	170100	96571550	43550	43550	43550	43550	0
115	20250417	170000	96571550	43550	43550	43550	43550	0
116	20250417	165900	96571550	43550	43550	43550	43550	0
117	20250417	165800	96571550	43550	43550	43550	43550	0
118	20250417	165700	96571550	43550	43550	43550	43550	0
119	20250417	165600	96571550	43550	43550	43550	43550	0
120	20250417	165500	96571550	43550	43550	43550	43550	0
121	20250417	165400	96571550	43550	43550	43550	43550	0
122	20250417	165300	96571550	43550	43550	43550	43550	45
123	20250417	165200	96571550	43550	43550	43550	43550	0
124	20250417	165100	96571550	43550	43550	43550	43550	0
125	20250417	165000	96571550	43550	43550	43550	43550	0
126	20250417	164900	96571550	43550	43550	43550	43550	0
127	20250417	164800	96571550	43550	43550	43550	43550	0
128	20250417	164700	96571550	43550	43550	43550	43550	0
129	20250417	164600	96571550	43550	43550	43550	43550	0
130	20250417	164500	96571550	43550	43550	43550	43550	0
131	20250417	164400	96571550	43550	43550	43550	43550	0
132	20250417	164300	96571550	43550	43550	43550	43550	0
133	20250417	164200	96571550	43550	43550	43550	43550	0
134	20250417	164100	96571550	43550	43550	43550	43550	0
135	20250417	164000	96571550	43550	43550	43550	43550	0
136	20250417	163900	96571550	43550	43550	43550	43550	0
137	20250417	163800	96571550	43550	43550	43550	43550	0
138	20250417	163700	96571550	43550	43550	43550	43550	0
139	20250417	163600	96571550	43550	43550	43550	43550	0
140	20250417	163500	96571550	43550	43550	43550	43550	0
141	20250417	163400	96571550	43550	43550	43550	43550	0
142	20250417	163300	96571550	43550	43550	43550	43550	0
143	20250417	163200	96571550	43550	43550	43550	43550	0
144	20250417	163100	96571550	43550	43550	43550	43550	0
145	20250417	163000	96571550	43550	43550	43550	43550	0
146	20250417	162900	96571550	43550	43550	43550	43550	0
147	20250417	162800	96571550	43550	43550	43550	43550	0
148	20250417	162700	96571550	43550	43550	43550	43550	0
149	20250417	162600	96571550	43550	43550	43550	43550	0
150	20250417	162500	96571550	43550	43550	43550	43550	0
151	20250417	162400	96571550	43550	43550	43550	43550	0
152	20250417	162300	96571550	43550	43550	43550	43550	45
153	20250417	162200	96571550	43550	43550	43550	43550	0
154	20250417	162100	96571550	43550	43550	43550	43550	0
155	20250417	162000	96571550	43550	43550	43550	43550	0
156	20250417	161900	96571550	43550	43550	43550	43550	0
157	20250417	161800	96571550	43550	43550	43550	43550	0
158	20250417	161700	96571550	43550	43550	43550	43550	0
159	20250417	161600	96571550	43550	43550	43550	43550	0
160	20250417	161500	96571550	43550	43550	43550	43550	0
161	20250417	161400	96571550	43550	43550	43550	43550	0
162	20250417	161300	96571550	43550	43550	43550	43550	0
163	20250417	161200	96571550	43550	43550	43550	43550	0
164	20250417	161100	96571550	43550	43550	43550	43550	0
165	20250417	161000	96571550	43550	43550	43550	43550	0
166	20250417	160900	96571550	43550	43550	43550	43550	0
167	20250417	160800	96571550	43550	43550	43550	43550	0
168	20250417	160700	96571550	43550	43550	43550	43550	0
169	20250417	160600	96571550	43550	43550	43550	43550	0
170	20250417	160500	96571550	43550	43550	43550	43550	0
171	20250417	160400	96571550	43550	43550	43550	43550	0
172	20250417	160300	96571550	43550	43550	43550	43550	0
173	20250417	160200	96571550	43550	43550	43550	43550	0
174	20250417	160100	96571550	43550	43550	43550	43550	0
175	20250417	160000	96571550	43550	43550	43550	43550	0
176	20250417	155900	96571550	43550	43550	43550	43550	0
177	20250417	155800	96571550	43550	43550	43550	43550	0
178	20250417	155700	96571550	43550	43550	43550	43550	0
179	20250417	155600	96571550	43550	43550	43550	43550	0
180	20250417	155500	96571550	43550	43550	43550	43550	0
181	20250417	155400	96571550	43550	43550	43550	43550	0
182	20250417	155300	96571550	43550	43550	43550	43550	45
183	20250417	155200	96571550	43550	43550	43550	43550	0
184	20250417	155100	96571550	43550	43550	43550	43550	0
185	20250417	155000	96571550	43550	43550	43550	43550	0
186	20250417	154900	96571550	43550	43550	43550	43550	0
187	20250417	154800	96571550	43550	43550	43550	43550	0
188	20250417	154700	96571550	43550	43550	43550	43550	0
189	20250417	154600	96571550	43550	43550	43550	43550	0
190	20250417	154500	96571550	43550	43550	43550	43550	0
191	20250417	154400	96571550	43550	43550	43550	43550	0
192	20250417	154300	96571550	43550	43550	43550	43550	0
193	20250417	154200	96571550	43550	43550	43550	43550	0
194	20250417	154100	96571550	43550	43550	43550	43550	0
195	20250417	154000	96571550	43550	43550	43550	43550	0
196	20250417	153900	96571550	43550	43550	43550	43550	0
197	20250417	153800	96571550	43550	43550	43550	43550	0
198	20250417	153700	96571550	43550	43550	43550	43550	0
199	20250417	153600	96571550	43550	43550	43550	43550	0
200	20250417	153500	96571550	43550	43550	43550	43550	0
201	20250417	153400	96571550	43550	43550	43550	43550	0
202	20250417	153300	96571550	43550	43550	43550	43550	0
203	20250417	153200	96571550	43550	43550	43550	43550	0
204	20250417	153100	96571550	43550	43550	43550	43550	0
205	20250417	153000	96571550	43550	43550	43550	43550	45
206	20250417	152900	94611800	43550	43550	43550	43550	0
207	20250417	152800	94611800	43550	43550	43550	43550	0
208	20250417	152700	94611800	43550	43550	43550	43550	0
209	20250417	152600	94611800	43550	43550	43550	43550	0
210	20250417	152500	94611800	43550	43550	43550	43550	0
211	20250417	152400	94611800	43550	43550	43550	43550	0
212	20250417	152300	94611800	43550	43550	43550	43550	0
213	20250417	152200	94611800	43550	43550	43550	43550	0
214	20250417	152100	94611800	43550	43550	43550	43550	0
215	20250417	152000	94611800	43550	43550	43550	43550	0
216	20250417	151900	94611800	43550	43550	43550	43550	0
217	20250417	151800	94611800	43550	43550	43550	43550	0
218	20250417	151700	94611800	43550	43550	43550	43550	0
219	20250417	151600	94611800	43550	43550	43550	43550	5
220	20250417	151500	94394050	43550	43550	43550	43550	1
221	20250417	151400	94350500	43550	43550	43550	43550	0
222	20250417	151300	94350500	43550	43550	43550	43550	0
223	20250417	151200	94350500	43550	43550	43550	43550	0
224	20250417	151100	94350500	43550	43550	43550	43550	0
225	20250417	151000	94350500	43550	43550	43550	43550	0
226	20250417	150900	94350500	43550	43550	43550	43550	0
227	20250417	150800	94350500	43550	43550	43550	43550	0
228	20250417	150700	94350500	43550	43550	43550	43550	0
229	20250417	150600	94350500	43550	43550	43550	43550	0
230	20250417	150500	94350500	43550	43550	43550	43550	0
231	20250417	150400	94350500	43550	43550	43550	43550	0
232	20250417	150300	94350500	43550	43550	43550	43550	4
233	20250417	150200	94176300	43550	43550	43550	43550	50
234	20250417	150100	91998800	43550	43550	43550	43550	100
235	20250417	150000	87643800	43550	43550	43550	43550	338
236	20250417	145900	72923900	43550	43550	43550	43550	0
237	20250417	145800	72923900	43550	43550	43550	43550	10
238	20250417	145700	72488400	43500	43500	43500	43500	0
239	20250417	145600	72488400	43500	43500	43500	43500	0
240	20250417	145500	72488400	43500	43500	43500	43500	50
241	20250417	145400	70313400	43500	43500	43500	43500	0
242	20250417	145300	70313400	43500	43500	43500	43500	0
243	20250417	145200	70313400	43500	43500	43500	43500	0
244	20250417	145100	70313400	43500	43500	43500	43500	0
245	20250417	145000	70313400	43500	43500	43500	43500	0
246	20250417	144900	70313400	43500	43500	43500	43500	0
247	20250417	144800	70313400	43500	43500	43500	43500	0
248	20250417	144700	70313400	43500	43500	43500	43500	0
249	20250417	144600	70313400	43500	43500	43500	43500	1
250	20250417	144500	70269900	43450	43450	43450	43450	4
251	20250417	144400	70096100	43500	43500	43500	43500	0
252	20250417	144300	70096100	43500	43500	43500	43500	0
253	20250417	144200	70096100	43500	43500	43500	43500	50
254	20250417	144100	67921100	43500	43500	43500	43500	6
255	20250417	144000	67660100	43500	43500	43500	43500	0
256	20250417	143900	67660100	43500	43500	43500	43500	0
257	20250417	143800	67660100	43500	43500	43500	43500	0
258	20250417	143700	67660100	43500	43500	43500	43500	1
259	20250417	143600	67616600	43500	43500	43500	43500	0
260	20250417	143500	67616600	43500	43500	43500	43500	0
261	20250417	143400	67616600	43500	43500	43500	43500	0
262	20250417	143300	67616600	43500	43500	43500	43500	0
263	20250417	143200	67616600	43500	43500	43500	43500	0
264	20250417	143100	67616600	43500	43500	43500	43500	0
265	20250417	143000	67616600	43500	43500	43500	43500	0
266	20250417	142900	67616600	43500	43500	43500	43500	0
267	20250417	142800	67616600	43500	43500	43500	43500	0
268	20250417	142700	67616600	43500	43500	43500	43500	0
269	20250417	142600	67616600	43500	43500	43500	43500	0
270	20250417	142500	67616600	43500	43500	43500	43500	2
271	20250417	142400	67529600	43500	43500	43500	43500	0
272	20250417	142300	67529600	43500	43500	43500	43500	0
273	20250417	142200	67529600	43500	43500	43500	43500	0
274	20250417	142100	67529600	43500	43450	43500	43450	5
275	20250417	142000	67312150	43500	43500	43500	43500	0
276	20250417	141900	67312150	43500	43500	43500	43500	0
277	20250417	141800	67312150	43500	43500	43500	43500	0
278	20250417	141700	67312150	43500	43500	43500	43500	0
279	20250417	141600	67312150	43500	43500	43500	43500	0
280	20250417	141500	67312150	43500	43500	43500	43500	100
281	20250417	141400	62962150	43500	43500	43500	43500	6
282	20250417	141300	62701150	43500	43500	43500	43500	0
283	20250417	141200	62701150	43500	43500	43500	43500	0
284	20250417	141100	62701150	43500	43500	43500	43500	0
285	20250417	141000	62701150	43500	43500	43500	43500	0
286	20250417	140900	62701150	43500	43500	43500	43500	0
287	20250417	140800	62701150	43500	43500	43500	43500	0
288	20250417	140700	62701150	43500	43500	43500	43500	0
289	20250417	140600	62701150	43500	43500	43500	43500	0
290	20250417	140500	62701150	43500	43500	43500	43500	0
291	20250417	140400	62701150	43500	43500	43500	43500	0
292	20250417	140300	62701150	43500	43500	43500	43500	0
293	20250417	140200	62701150	43500	43500	43500	43500	0
294	20250417	140100	62701150	43500	43500	43500	43500	0
295	20250417	140000	62701150	43500	43500	43500	43500	0
296	20250417	135900	62701150	43500	43500	43500	43500	0
297	20250417	135800	62701150	43500	43500	43500	43500	0
298	20250417	135700	62701150	43500	43500	43500	43500	0
299	20250417	135600	62701150	43500	43500	43500	43500	0
300	20250417	135500	62701150	43500	43500	43500	43500	0
301	20250417	135400	62701150	43500	43500	43500	43500	6
302	20250417	135300	62440150	43500	43500	43500	43500	0
303	20250417	135200	62440150	43500	43500	43500	43500	4
304	20250417	135100	62266150	43500	43500	43500	43500	0
305	20250417	135000	62266150	43500	43500	43500	43500	0
306	20250417	134900	62266150	43500	43500	43500	43500	0
307	20250417	134800	62266150	43500	43500	43500	43500	0
308	20250417	134700	62266150	43500	43500	43500	43500	50
309	20250417	134600	60091150	43550	43550	43550	43550	0
310	20250417	134500	60091150	43550	43550	43550	43550	0
311	20250417	134400	60091150	43550	43550	43550	43550	0
312	20250417	134300	60091150	43550	43550	43550	43550	0
313	20250417	134200	60091150	43550	43550	43550	43550	0
314	20250417	134100	60091150	43550	43550	43550	43550	0
315	20250417	134000	60091150	43550	43550	43550	43550	0
316	20250417	133900	60091150	43550	43550	43550	43550	0
317	20250417	133800	60091150	43550	43550	43550	43550	0
318	20250417	133700	60091150	43550	43550	43550	43550	1
319	20250417	133600	60047600	43500	43500	43500	43500	0
320	20250417	133500	60047600	43500	43500	43500	43500	6
321	20250417	133400	59786600	43550	43550	43550	43550	0
322	20250417	133300	59786600	43550	43550	43550	43550	0
323	20250417	133200	59786600	43550	43550	43550	43550	0
324	20250417	133100	59786600	43550	43550	43550	43550	1
325	20250417	133000	59743050	43550	43550	43550	43500	19
326	20250417	132900	58916450	43550	43550	43550	43550	3
327	20250417	132800	58785800	43550	43550	43550	43550	2
328	20250417	132700	58698700	43550	43550	43550	43550	3
329	20250417	132600	58568050	43550	43550	43550	43550	3
330	20250417	132500	58437400	43550	43550	43550	43550	3
331	20250417	132400	58306750	43550	43550	43550	43550	3
332	20250417	132300	58176100	43550	43550	43550	43550	2
333	20250417	132200	58089000	43550	43550	43550	43550	3
334	20250417	132100	57958350	43550	43550	43550	43550	2
335	20250417	132000	57871250	43500	43450	43500	43450	3
336	20250417	131900	57740800	43500	43500	43500	43500	0
337	20250417	131800	57740800	43500	43500	43500	43500	0
338	20250417	131700	57740800	43500	43500	43500	43500	0
339	20250417	131600	57740800	43500	43500	43500	43500	0
340	20250417	131500	57740800	43500	43500	43500	43500	153
341	20250417	131400	51085300	43500	43500	43500	43500	0
342	20250417	131300	51085300	43500	43500	43500	43500	0
343	20250417	131200	51085300	43500	43500	43500	43500	0
344	20250417	131100	51085300	43500	43500	43500	43500	0
345	20250417	131000	51085300	43500	43500	43500	43500	0
346	20250417	130900	51085300	43500	43500	43500	43500	0
347	20250417	130800	51085300	43500	43500	43500	43500	0
348	20250417	130700	51085300	43500	43500	43500	43500	0
349	20250417	130600	51085300	43500	43500	43500	43500	0
350	20250417	130500	51085300	43500	43500	43500	43500	0
351	20250417	130400	51085300	43500	43500	43500	43500	0
352	20250417	130300	51085300	43500	43500	43500	43500	0
353	20250417	130200	51085300	43500	43500	43500	43500	0
354	20250417	130100	51085300	43500	43500	43500	43500	0
355	20250417	130000	51085300	43500	43500	43500	43500	0
356	20250417	125900	51085300	43500	43500	43500	43500	0
357	20250417	125800	51085300	43500	43500	43500	43500	0
358	20250417	125700	51085300	43500	43500	43500	43500	0
359	20250417	125600	51085300	43500	43500	43500	43500	0
360	20250417	125500	51085300	43500	43500	43500	43500	1
361	20250417	125400	51041800	43550	43550	43550	43550	4
362	20250417	125300	50867600	43500	43500	43500	43500	10
363	20250417	125200	50432600	43550	43550	43550	43550	0
364	20250417	125100	50432600	43550	43550	43550	43550	0
365	20250417	125000	50432600	43550	43550	43550	43550	0
366	20250417	124900	50432600	43550	43550	43550	43550	0
367	20250417	124800	50432600	43550	43550	43550	43550	12
368	20250417	124700	49910000	43550	43550	43550	43550	0
369	20250417	124600	49910000	43550	43550	43550	43550	3
370	20250417	124500	49779350	43550	43550	43550	43550	0
371	20250417	124400	49779350	43550	43550	43550	43550	0
372	20250417	124300	49779350	43550	43550	43550	43550	2
373	20250417	124200	49692250	43550	43550	43550	43550	0
374	20250417	124100	49692250	43550	43550	43550	43550	1
375	20250417	124000	49648700	43550	43550	43550	43550	0
376	20250417	123900	49648700	43550	43550	43550	43550	0
377	20250417	123800	49648700	43550	43550	43550	43550	0
378	20250417	123700	49648700	43550	43550	43550	43550	22
379	20250417	123600	48690600	43500	43500	43500	43500	0
380	20250417	123500	48690600	43500	43500	43500	43500	2
381	20250417	123400	48603600	43500	43500	43500	43500	15
382	20250417	123300	47951100	43500	43500	43500	43500	0
383	20250417	123200	47951100	43500	43500	43500	43500	0
384	20250417	123100	47951100	43500	43500	43500	43500	0
385	20250417	123000	47951100	43500	43500	43500	43500	31
386	20250417	122900	46602600	43500	43500	43500	43500	0
387	20250417	122800	46602600	43500	43500	43500	43500	0
388	20250417	122700	46602600	43500	43500	43500	43500	51
389	20250417	122600	44384100	43500	43500	43500	43500	0
390	20250417	122500	44384100	43500	43500	43500	43500	0
391	20250417	122400	44384100	43500	43500	43500	43500	0
392	20250417	122300	44384100	43500	43500	43500	43500	0
393	20250417	122200	44384100	43500	43500	43500	43500	1
394	20250417	122100	44340600	43500	43500	43500	43500	0
395	20250417	122000	44340600	43500	43500	43500	43500	74
396	20250417	121900	41121600	43500	43500	43500	43500	0
397	20250417	121800	41121600	43500	43450	43500	43450	5
398	20250417	121700	40904250	43450	43450	43450	43450	0
399	20250417	121600	40904250	43450	43450	43450	43450	0
400	20250417	121500	40904250	43450	43500	43500	43450	3
401	20250417	121400	40773800	43500	43500	43500	43500	0
402	20250417	121300	40773800	43500	43500	43500	43500	0
403	20250417	121200	40773800	43500	43500	43500	43500	0
404	20250417	121100	40773800	43500	43500	43500	43500	0
405	20250417	121000	40773800	43500	43500	43500	43500	0
406	20250417	120900	40773800	43500	43500	43500	43500	0
407	20250417	120800	40773800	43500	43500	43500	43500	0
408	20250417	120700	40773800	43500	43500	43500	43500	0
409	20250417	120600	40773800	43500	43500	43500	43500	0
410	20250417	120500	40773800	43500	43500	43500	43500	0
411	20250417	120400	40773800	43500	43500	43500	43500	0
412	20250417	120300	40773800	43500	43500	43500	43500	2
413	20250417	120200	40686800	43450	43450	43450	43450	3
414	20250417	120100	40556450	43500	43500	43500	43500	1
415	20250417	120000	40512950	43500	43500	43500	43500	2
416	20250417	115900	40425950	43450	43450	43450	43450	0
417	20250417	115800	40425950	43450	43450	43450	43450	0
418	20250417	115700	40425950	43450	43450	43450	43450	0
419	20250417	115600	40425950	43450	43450	43450	43450	0
420	20250417	115500	40425950	43450	43450	43450	43450	1
421	20250417	115400	40382500	43450	43450	43450	43450	0
422	20250417	115300	40382500	43450	43450	43450	43450	0
423	20250417	115200	40382500	43450	43450	43450	43450	0
424	20250417	115100	40382500	43450	43450	43450	43450	0
425	20250417	115000	40382500	43450	43450	43450	43450	7
426	20250417	114900	40078350	43450	43450	43450	43450	0
427	20250417	114800	40078350	43450	43450	43450	43450	0
428	20250417	114700	40078350	43450	43450	43450	43450	0
429	20250417	114600	40078350	43450	43450	43450	43450	0
430	20250417	114500	40078350	43450	43450	43450	43450	0
431	20250417	114400	40078350	43450	43450	43450	43450	0
432	20250417	114300	40078350	43450	43450	43450	43450	0
433	20250417	114200	40078350	43450	43450	43450	43450	0
434	20250417	114100	40078350	43450	43450	43450	43450	0
435	20250417	114000	40078350	43450	43450	43450	43450	0
436	20250417	113900	40078350	43450	43450	43450	43450	0
437	20250417	113800	40078350	43450	43450	43450	43450	0
438	20250417	113700	40078350	43450	43450	43450	43450	0
439	20250417	113600	40078350	43450	43450	43450	43450	1
440	20250417	113500	40034900	43400	43425	43425	43400	65
441	20250417	113400	37213475	43450	43450	43450	43450	0
442	20250417	113300	37213475	43450	43450	43450	43450	0
443	20250417	113200	37213475	43450	43450	43450	43450	0
444	20250417	113100	37213475	43450	43450	43450	43450	1
445	20250417	113000	37170025	43450	43450	43450	43450	1
446	20250417	112900	37126575	43400	43400	43400	43400	0
447	20250417	112800	37126575	43400	43400	43400	43400	0
448	20250417	112700	37126575	43400	43400	43400	43400	0
449	20250417	112600	37126575	43400	43400	43400	43400	0
450	20250417	112500	37126575	43400	43400	43400	43400	0
451	20250417	112400	37126575	43400	43400	43400	43400	0
452	20250417	112300	37126575	43400	43400	43400	43400	0
453	20250417	112200	37126575	43400	43400	43400	43400	26
454	20250417	112100	35998175	43425	43425	43425	43425	0
455	20250417	112000	35998175	43425	43425	43425	43425	0
456	20250417	111900	35998175	43425	43450	43450	43425	135
457	20250417	111800	30132450	43450	43450	43450	43450	0
458	20250417	111700	30132450	43450	43450	43450	43450	0
459	20250417	111600	30132450	43450	43450	43450	43450	0
460	20250417	111500	30132450	43450	43450	43450	43450	1
461	20250417	111400	30089000	43475	43475	43475	43475	0
462	20250417	111300	30089000	43475	43475	43475	43475	0
463	20250417	111200	30089000	43475	43475	43475	43475	0
464	20250417	111100	30089000	43475	43475	43475	43475	0
465	20250417	111000	30089000	43475	43475	43475	43475	0
466	20250417	110900	30089000	43475	43475	43475	43475	0
467	20250417	110800	30089000	43475	43475	43475	43475	0
468	20250417	110700	30089000	43475	43475	43475	43475	0
469	20250417	110600	30089000	43475	43475	43475	43475	0
470	20250417	110500	30089000	43475	43475	43475	43475	0
471	20250417	110400	30089000	43475	43475	43475	43475	0
472	20250417	110300	30089000	43475	43475	43475	43475	0
473	20250417	110200	30089000	43475	43475	43475	43475	0
474	20250417	110100	30089000	43475	43475	43475	43475	4
475	20250417	110000	29915100	43475	43475	43475	43475	0
476	20250417	105900	29915100	43475	43475	43475	43475	0
477	20250417	105800	29915100	43475	43475	43475	43475	0
478	20250417	105700	29915100	43475	43475	43475	43475	0
479	20250417	105600	29915100	43475	43475	43475	43475	0
480	20250417	105500	29915100	43475	43475	43475	43475	1
481	20250417	105400	29871625	43450	43450	43450	43450	0
482	20250417	105300	29871625	43450	43450	43450	43450	0
483	20250417	105200	29871625	43450	43450	43450	43450	0
484	20250417	105100	29871625	43450	43450	43450	43450	1
485	20250417	105000	29828175	43450	43450	43450	43450	0
486	20250417	104900	29828175	43450	43450	43450	43450	0
487	20250417	104800	29828175	43450	43450	43450	43450	0
488	20250417	104700	29828175	43450	43450	43450	43450	0
489	20250417	104600	29828175	43450	43450	43450	43450	0
490	20250417	104500	29828175	43450	43450	43450	43450	0
491	20250417	104400	29828175	43450	43450	43450	43450	0
492	20250417	104300	29828175	43450	43450	43450	43450	0
493	20250417	104200	29828175	43450	43450	43450	43450	0
494	20250417	104100	29828175	43450	43450	43450	43450	0
495	20250417	104000	29828175	43450	43450	43450	43450	0
496	20250417	103900	29828175	43450	43450	43450	43450	0
497	20250417	103800	29828175	43450	43450	43450	43450	0
498	20250417	103700	29828175	43450	43450	43450	43450	0
499	20250417	103600	29828175	43450	43450	43450	43450	2
500	20250417	103500	29741275	43500	43500	43500	43500	0
501	20250417	103400	29741275	43500	43500	43500	43500	0
502	20250417	103300	29741275	43500	43500	43500	43500	0
503	20250417	103200	29741275	43500	43500	43500	43500	3
504	20250417	103100	29610775	43500	43500	43500	43500	0
505	20250417	103000	29610775	43500	43500	43500	43500	0
506	20250417	102900	29610775	43500	43500	43500	43500	233
507	20250417	102800	19475275	43450	43450	43450	43450	0
508	20250417	102700	19475275	43450	43450	43450	43450	0
509	20250417	102600	19475275	43450	43450	43450	43450	0
510	20250417	102500	19475275	43450	43450	43450	43450	0
511	20250417	102400	19475275	43450	43450	43450	43450	0
512	20250417	102300	19475275	43450	43450	43450	43450	6
513	20250417	102200	19214575	43450	43450	43450	43450	0
514	20250417	102100	19214575	43450	43450	43450	43450	0
515	20250417	102000	19214575	43450	43450	43450	43450	12
516	20250417	101900	18693175	43450	43475	43475	43450	21
517	20250417	101800	17780350	43450	43450	43450	43450	0
518	20250417	101700	17780350	43450	43450	43450	43450	0
519	20250417	101600	17780350	43450	43450	43450	43450	1
520	20250417	101500	17736900	43500	43500	43500	43500	0
521	20250417	101400	17736900	43500	43500	43500	43500	0
522	20250417	101300	17736900	43500	43500	43500	43500	0
523	20250417	101200	17736900	43500	43500	43500	43500	0
524	20250417	101100	17736900	43500	43500	43500	43500	0
525	20250417	101000	17736900	43500	43500	43500	43500	50
526	20250417	100900	15561900	43500	43500	43500	43500	50
527	20250417	100800	13386900	43450	43450	43450	43450	0
528	20250417	100700	13386900	43450	43450	43450	43450	0
529	20250417	100600	13386900	43450	43450	43450	43450	0
530	20250417	100500	13386900	43450	43450	43450	43450	15
531	20250417	100400	12735150	43500	43500	43500	43500	0
532	20250417	100300	12735150	43500	43500	43500	43500	0
533	20250417	100200	12735150	43500	43500	43500	43500	0
534	20250417	100100	12735150	43500	43500	43500	43500	0
535	20250417	100000	12735150	43500	43500	43500	43500	0
536	20250417	095900	12735150	43500	43500	43500	43500	0
537	20250417	095800	12735150	43500	43500	43500	43500	1
538	20250417	095700	12691650	43500	43500	43500	43500	0
539	20250417	095600	12691650	43500	43475	43500	43475	120
540	20250417	095500	7472350	43500	43500	43500	43500	0
541	20250417	095400	7472350	43500	43500	43500	43500	0
542	20250417	095300	7472350	43500	43500	43500	43500	0
543	20250417	095200	7472350	43500	43500	43500	43500	0
544	20250417	095100	7472350	43500	43500	43500	43500	0
545	20250417	095000	7472350	43500	43500	43500	43500	0
546	20250417	094900	7472350	43500	43500	43500	43500	0
547	20250417	094800	7472350	43500	43500	43500	43500	0
548	20250417	094700	7472350	43500	43500	43500	43500	0
549	20250417	094600	7472350	43500	43500	43500	43500	0
550	20250417	094500	7472350	43500	43500	43500	43500	0
551	20250417	094400	7472350	43500	43500	43500	43500	0
552	20250417	094300	7472350	43500	43500	43500	43500	2
553	20250417	094200	7385350	43500	43500	43500	43500	8
554	20250417	094100	7037350	43500	43500	43500	43500	10
555	20250417	094000	6602350	43400	43400	43400	43400	0
556	20250417	093900	6602350	43400	43400	43400	43400	0
557	20250417	093800	6602350	43400	43400	43400	43400	40
558	20250417	093700	4866350	43400	43400	43400	43400	0
559	20250417	093600	4866350	43400	43400	43400	43400	1
560	20250417	093500	4822950	43450	43450	43450	43450	0
561	20250417	093400	4822950	43450	43450	43450	43450	1
562	20250417	093300	4779500	43450	43450	43450	43450	0
563	20250417	093200	4779500	43450	43450	43450	43450	0
564	20250417	093100	4779500	43450	43450	43450	43450	0
565	20250417	093000	4779500	43450	43450	43450	43450	1
566	20250417	092900	4736050	43450	43450	43450	43450	0
567	20250417	092800	4736050	43450	43450	43450	43450	0
568	20250417	092700	4736050	43450	43450	43450	43450	69
569	20250417	092600	1738000	43450	43450	43450	43450	0
570	20250417	092500	1738000	43450	43450	43450	43450	1
571	20250417	092400	1694550	43500	43500	43500	43500	0
572	20250417	092300	1694550	43500	43500	43500	43500	0
573	20250417	092200	1694550	43500	43500	43500	43500	0
574	20250417	092100	1694550	43500	43500	43500	43500	0
575	20250417	092000	1694550	43500	43500	43500	43500	0
576	20250417	091900	1694550	43500	43500	43500	43500	0
577	20250417	091800	1694550	43500	43500	43500	43500	1
578	20250417	091700	1651050	43500	43450	43500	43400	5
579	20250417	091600	1433700	43400	43400	43400	43400	0
580	20250417	091500	1433700	43400	43400	43400	43400	1
581	20250417	091400	1390300	43450	43450	43450	43450	0
582	20250417	091300	1390300	43450	43450	43450	43450	0
583	20250417	091200	1390300	43450	43450	43450	43450	0
584	20250417	091100	1390300	43450	43450	43450	43450	0
585	20250417	091000	1390300	43450	43450	43450	43450	0
586	20250417	090900	1390300	43450	43450	43450	43450	0
587	20250417	090800	1390300	43450	43450	43450	43450	0
588	20250417	090700	1390300	43450	43450	43450	43450	0
589	20250417	090600	1390300	43450	43450	43450	43450	0
590	20250417	090500	1390300	43450	43450	43450	43450	0
591	20250417	090400	1390300	43450	43450	43450	43450	11
592	20250417	090300	912350	43400	43400	43400	43400	0
593	20250417	090200	912350	43400	43400	43400	43400	0
594	20250417	090100	912350	43400	43400	43400	43400	0
595	20250417	090000	912350	43400	43450	43450	43400	21