KissMeData/101360/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195200	2177250350	27050	27050	27050	27050	2611
3	20250417	195100	2177250350	27050	27050	27050	27050	0
4	20250417	195000	2177250350	27050	27050	27050	27050	0
5	20250417	194900	2177250350	27050	27050	27050	27050	0
6	20250417	194800	2177250350	27050	27050	27050	27050	0
7	20250417	194700	2177250350	27050	27050	27050	27050	0
8	20250417	194600	2177250350	27050	27050	27050	27050	0
9	20250417	194500	2177250350	27050	27050	27050	27050	0
10	20250417	194400	2177250350	27050	27050	27050	27050	0
11	20250417	194300	2177250350	27050	27050	27050	27050	0
12	20250417	194200	2177250350	27050	27050	27050	27050	0
13	20250417	194100	2177250350	27050	27050	27050	27050	0
14	20250417	194000	2177250350	27050	27050	27050	27050	0
15	20250417	193900	2177250350	27050	27050	27050	27050	0
16	20250417	193800	2177250350	27050	27050	27050	27050	0
17	20250417	193700	2177250350	27050	27050	27050	27050	0
18	20250417	193600	2177250350	27050	27050	27050	27050	0
19	20250417	193500	2177250350	27050	27050	27050	27050	0
20	20250417	193400	2177250350	27050	27050	27050	27050	0
21	20250417	193300	2177250350	27050	27050	27050	27050	0
22	20250417	193200	2177250350	27050	27050	27050	27050	0
23	20250417	193100	2177250350	27050	27050	27050	27050	0
24	20250417	193000	2177250350	27050	27050	27050	27050	0
25	20250417	192900	2177250350	27050	27050	27050	27050	0
26	20250417	192800	2177250350	27050	27050	27050	27050	0
27	20250417	192700	2177250350	27050	27050	27050	27050	0
28	20250417	192600	2177250350	27050	27050	27050	27050	0
29	20250417	192500	2177250350	27050	27050	27050	27050	0
30	20250417	192400	2177250350	27050	27050	27050	27050	0
31	20250417	192300	2177250350	27050	27050	27050	27050	0
32	20250417	192200	2177250350	27050	27050	27050	27050	2611
33	20250417	192100	2177250350	27050	27050	27050	27050	0
34	20250417	192000	2177250350	27050	27050	27050	27050	0
35	20250417	191900	2177250350	27050	27050	27050	27050	0
36	20250417	191800	2177250350	27050	27050	27050	27050	0
37	20250417	191700	2177250350	27050	27050	27050	27050	0
38	20250417	191600	2177250350	27050	27050	27050	27050	0
39	20250417	191500	2177250350	27050	27050	27050	27050	0
40	20250417	191400	2177250350	27050	27050	27050	27050	0
41	20250417	191300	2177250350	27050	27050	27050	27050	0
42	20250417	191200	2177250350	27050	27050	27050	27050	0
43	20250417	191100	2177250350	27050	27050	27050	27050	0
44	20250417	191000	2177250350	27050	27050	27050	27050	0
45	20250417	190900	2177250350	27050	27050	27050	27050	0
46	20250417	190800	2177250350	27050	27050	27050	27050	0
47	20250417	190700	2177250350	27050	27050	27050	27050	0
48	20250417	190600	2177250350	27050	27050	27050	27050	0
49	20250417	190500	2177250350	27050	27050	27050	27050	0
50	20250417	190400	2177250350	27050	27050	27050	27050	0
51	20250417	190300	2177250350	27050	27050	27050	27050	0
52	20250417	190200	2177250350	27050	27050	27050	27050	0
53	20250417	190100	2177250350	27050	27050	27050	27050	0
54	20250417	190000	2177250350	27050	27050	27050	27050	0
55	20250417	185900	2177250350	27050	27050	27050	27050	0
56	20250417	185800	2177250350	27050	27050	27050	27050	0
57	20250417	185700	2177250350	27050	27050	27050	27050	0
58	20250417	185600	2177250350	27050	27050	27050	27050	0
59	20250417	185500	2177250350	27050	27050	27050	27050	0
60	20250417	185400	2177250350	27050	27050	27050	27050	0
61	20250417	185300	2177250350	27050	27050	27050	27050	0
62	20250417	185200	2177250350	27050	27050	27050	27050	2611
63	20250417	185100	2177250350	27050	27050	27050	27050	0
64	20250417	185000	2177250350	27050	27050	27050	27050	0
65	20250417	184900	2177250350	27050	27050	27050	27050	0
66	20250417	184800	2177250350	27050	27050	27050	27050	0
67	20250417	184700	2177250350	27050	27050	27050	27050	0
68	20250417	184600	2177250350	27050	27050	27050	27050	0
69	20250417	184500	2177250350	27050	27050	27050	27050	0
70	20250417	184400	2177250350	27050	27050	27050	27050	0
71	20250417	184300	2177250350	27050	27050	27050	27050	0
72	20250417	184200	2177250350	27050	27050	27050	27050	0
73	20250417	184100	2177250350	27050	27050	27050	27050	0
74	20250417	184000	2177250350	27050	27050	27050	27050	0
75	20250417	183900	2177250350	27050	27050	27050	27050	0
76	20250417	183800	2177250350	27050	27050	27050	27050	0
77	20250417	183700	2177250350	27050	27050	27050	27050	0
78	20250417	183600	2177250350	27050	27050	27050	27050	0
79	20250417	183500	2177250350	27050	27050	27050	27050	0
80	20250417	183400	2177250350	27050	27050	27050	27050	0
81	20250417	183300	2177250350	27050	27050	27050	27050	0
82	20250417	183200	2177250350	27050	27050	27050	27050	0
83	20250417	183100	2177250350	27050	27050	27050	27050	0
84	20250417	183000	2177250350	27050	27050	27050	27050	0
85	20250417	182900	2177250350	27050	27050	27050	27050	0
86	20250417	182800	2177250350	27050	27050	27050	27050	0
87	20250417	182700	2177250350	27050	27050	27050	27050	0
88	20250417	182600	2177250350	27050	27050	27050	27050	0
89	20250417	182500	2177250350	27050	27050	27050	27050	0
90	20250417	182400	2177250350	27050	27050	27050	27050	0
91	20250417	182300	2177250350	27050	27050	27050	27050	0
92	20250417	182200	2177250350	27050	27050	27050	27050	2611
93	20250417	182100	2177250350	27050	27050	27050	27050	0
94	20250417	182000	2177250350	27050	27050	27050	27050	0
95	20250417	181900	2177250350	27050	27050	27050	27050	0
96	20250417	181800	2177250350	27050	27050	27050	27050	0
97	20250417	181700	2177250350	27050	27050	27050	27050	0
98	20250417	181600	2177250350	27050	27050	27050	27050	0
99	20250417	181500	2177250350	27050	27050	27050	27050	0
100	20250417	181400	2177250350	27050	27050	27050	27050	0
101	20250417	181300	2177250350	27050	27050	27050	27050	0
102	20250417	181200	2177250350	27050	27050	27050	27050	0
103	20250417	181100	2177250350	27050	27050	27050	27050	0
104	20250417	181000	2177250350	27050	27050	27050	27050	0
105	20250417	180900	2177250350	27050	27050	27050	27050	0
106	20250417	180800	2177250350	27050	27050	27050	27050	0
107	20250417	180700	2177250350	27050	27050	27050	27050	0
108	20250417	180600	2177250350	27050	27050	27050	27050	0
109	20250417	180500	2177250350	27050	27050	27050	27050	0
110	20250417	180400	2177250350	27050	27050	27050	27050	0
111	20250417	180300	2177250350	27050	27050	27050	27050	0
112	20250417	180200	2177250350	27050	27050	27050	27050	0
113	20250417	180100	2177250350	27050	27050	27050	27050	0
114	20250417	180000	2177250350	27050	27050	27050	27050	0
115	20250417	175900	2177250350	27050	27050	27050	27050	0
116	20250417	175800	2177250350	27050	27050	27050	27050	0
117	20250417	175700	2177250350	27050	27050	27050	27050	0
118	20250417	175600	2177250350	27050	27050	27050	27050	0
119	20250417	175500	2177250350	27050	27050	27050	27050	0
120	20250417	175400	2177250350	27050	27050	27050	27050	0
121	20250417	175300	2177250350	27050	27050	27050	27050	0
122	20250417	175200	2177250350	27050	27050	27050	27050	2611
123	20250417	175100	2177250350	27050	27050	27050	27050	0
124	20250417	175000	2177250350	27050	27050	27050	27050	0
125	20250417	174900	2177250350	27050	27050	27050	27050	0
126	20250417	174800	2177250350	27050	27050	27050	27050	0
127	20250417	174700	2177250350	27050	27050	27050	27050	0
128	20250417	174600	2177250350	27050	27050	27050	27050	0
129	20250417	174500	2177250350	27050	27050	27050	27050	0
130	20250417	174400	2177250350	27050	27050	27050	27050	0
131	20250417	174300	2177250350	27050	27050	27050	27050	0
132	20250417	174200	2177250350	27050	27050	27050	27050	0
133	20250417	174100	2177250350	27050	27050	27050	27050	0
134	20250417	174000	2177250350	27050	27050	27050	27050	0
135	20250417	173900	2177250350	27050	27050	27050	27050	0
136	20250417	173800	2177250350	27050	27050	27050	27050	0
137	20250417	173700	2177250350	27050	27050	27050	27050	0
138	20250417	173600	2177250350	27050	27050	27050	27050	0
139	20250417	173500	2177250350	27050	27050	27050	27050	0
140	20250417	173400	2177250350	27050	27050	27050	27050	0
141	20250417	173300	2177250350	27050	27050	27050	27050	0
142	20250417	173200	2177250350	27050	27050	27050	27050	0
143	20250417	173100	2177250350	27050	27050	27050	27050	0
144	20250417	173000	2177250350	27050	27050	27050	27050	0
145	20250417	172900	2177250350	27050	27050	27050	27050	0
146	20250417	172800	2177250350	27050	27050	27050	27050	0
147	20250417	172700	2177250350	27050	27050	27050	27050	0
148	20250417	172600	2177250350	27050	27050	27050	27050	0
149	20250417	172500	2177250350	27050	27050	27050	27050	0
150	20250417	172400	2177250350	27050	27050	27050	27050	0
151	20250417	172300	2177250350	27050	27050	27050	27050	0
152	20250417	172200	2177250350	27050	27050	27050	27050	2611
153	20250417	172100	2177250350	27050	27050	27050	27050	0
154	20250417	172000	2177250350	27050	27050	27050	27050	0
155	20250417	171900	2177250350	27050	27050	27050	27050	0
156	20250417	171800	2177250350	27050	27050	27050	27050	0
157	20250417	171700	2177250350	27050	27050	27050	27050	0
158	20250417	171600	2177250350	27050	27050	27050	27050	0
159	20250417	171500	2177250350	27050	27050	27050	27050	0
160	20250417	171400	2177250350	27050	27050	27050	27050	0
161	20250417	171300	2177250350	27050	27050	27050	27050	0
162	20250417	171200	2177250350	27050	27050	27050	27050	0
163	20250417	171100	2177250350	27050	27050	27050	27050	0
164	20250417	171000	2177250350	27050	27050	27050	27050	0
165	20250417	170900	2177250350	27050	27050	27050	27050	0
166	20250417	170800	2177250350	27050	27050	27050	27050	0
167	20250417	170700	2177250350	27050	27050	27050	27050	0
168	20250417	170600	2177250350	27050	27050	27050	27050	0
169	20250417	170500	2177250350	27050	27050	27050	27050	0
170	20250417	170400	2177250350	27050	27050	27050	27050	0
171	20250417	170300	2177250350	27050	27050	27050	27050	0
172	20250417	170200	2177250350	27050	27050	27050	27050	0
173	20250417	170100	2177250350	27050	27050	27050	27050	0
174	20250417	170000	2177250350	27050	27050	27050	27050	0
175	20250417	165900	2177250350	27050	27050	27050	27050	0
176	20250417	165800	2177250350	27050	27050	27050	27050	0
177	20250417	165700	2177250350	27050	27050	27050	27050	0
178	20250417	165600	2177250350	27050	27050	27050	27050	0
179	20250417	165500	2177250350	27050	27050	27050	27050	0
180	20250417	165400	2177250350	27050	27050	27050	27050	0
181	20250417	165300	2177250350	27050	27050	27050	27050	0
182	20250417	165200	2177250350	27050	27050	27050	27050	2611
183	20250417	165100	2177250350	27050	27050	27050	27050	0
184	20250417	165000	2177250350	27050	27050	27050	27050	0
185	20250417	164900	2177250350	27050	27050	27050	27050	0
186	20250417	164800	2177250350	27050	27050	27050	27050	0
187	20250417	164700	2177250350	27050	27050	27050	27050	0
188	20250417	164600	2177250350	27050	27050	27050	27050	0
189	20250417	164500	2177250350	27050	27050	27050	27050	0
190	20250417	164400	2177250350	27050	27050	27050	27050	0
191	20250417	164300	2177250350	27050	27050	27050	27050	0
192	20250417	164200	2177250350	27050	27050	27050	27050	0
193	20250417	164100	2177250350	27050	27050	27050	27050	0
194	20250417	164000	2177250350	27050	27050	27050	27050	0
195	20250417	163900	2177250350	27050	27050	27050	27050	0
196	20250417	163800	2177250350	27050	27050	27050	27050	0
197	20250417	163700	2177250350	27050	27050	27050	27050	0
198	20250417	163600	2177250350	27050	27050	27050	27050	0
199	20250417	163500	2177250350	27050	27050	27050	27050	0
200	20250417	163400	2177250350	27050	27050	27050	27050	0
201	20250417	163300	2177250350	27050	27050	27050	27050	0
202	20250417	163200	2177250350	27050	27050	27050	27050	0
203	20250417	163100	2177250350	27050	27050	27050	27050	0
204	20250417	163000	2177250350	27050	27050	27050	27050	0
205	20250417	162900	2177250350	27050	27050	27050	27050	0
206	20250417	162800	2177250350	27050	27050	27050	27050	0
207	20250417	162700	2177250350	27050	27050	27050	27050	0
208	20250417	162600	2177250350	27050	27050	27050	27050	0
209	20250417	162500	2177250350	27050	27050	27050	27050	0
210	20250417	162400	2177250350	27050	27050	27050	27050	0
211	20250417	162300	2177250350	27050	27050	27050	27050	0
212	20250417	162200	2177250350	27050	27050	27050	27050	2611
213	20250417	162100	2177250350	27050	27050	27050	27050	0
214	20250417	162000	2177250350	27050	27050	27050	27050	0
215	20250417	161900	2177250350	27050	27050	27050	27050	0
216	20250417	161800	2177250350	27050	27050	27050	27050	0
217	20250417	161700	2177250350	27050	27050	27050	27050	0
218	20250417	161600	2177250350	27050	27050	27050	27050	0
219	20250417	161500	2177250350	27050	27050	27050	27050	0
220	20250417	161400	2177250350	27050	27050	27050	27050	0
221	20250417	161300	2177250350	27050	27050	27050	27050	0
222	20250417	161200	2177250350	27050	27050	27050	27050	0
223	20250417	161100	2177250350	27050	27050	27050	27050	0
224	20250417	161000	2177250350	27050	27050	27050	27050	0
225	20250417	160900	2177250350	27050	27050	27050	27050	0
226	20250417	160800	2177250350	27050	27050	27050	27050	0
227	20250417	160700	2177250350	27050	27050	27050	27050	0
228	20250417	160600	2177250350	27050	27050	27050	27050	0
229	20250417	160500	2177250350	27050	27050	27050	27050	0
230	20250417	160400	2177250350	27050	27050	27050	27050	0
231	20250417	160300	2177250350	27050	27050	27050	27050	0
232	20250417	160200	2177250350	27050	27050	27050	27050	0
233	20250417	160100	2177250350	27050	27050	27050	27050	0
234	20250417	160000	2177250350	27050	27050	27050	27050	0
235	20250417	155900	2177250350	27050	27050	27050	27050	0
236	20250417	155800	2177250350	27050	27050	27050	27050	0
237	20250417	155700	2177250350	27050	27050	27050	27050	0
238	20250417	155600	2177250350	27050	27050	27050	27050	0
239	20250417	155500	2177250350	27050	27050	27050	27050	0
240	20250417	155400	2177250350	27050	27050	27050	27050	0
241	20250417	155300	2177250350	27050	27050	27050	27050	0
242	20250417	155200	2177250350	27050	27050	27050	27050	2611
243	20250417	155100	2177250350	27050	27050	27050	27050	0
244	20250417	155000	2177250350	27050	27050	27050	27050	0
245	20250417	154900	2177250350	27050	27050	27050	27050	0
246	20250417	154800	2177250350	27050	27050	27050	27050	0
247	20250417	154700	2177250350	27050	27050	27050	27050	0
248	20250417	154600	2177250350	27050	27050	27050	27050	0
249	20250417	154500	2177250350	27050	27050	27050	27050	0
250	20250417	154400	2177250350	27050	27050	27050	27050	0
251	20250417	154300	2177250350	27050	27050	27050	27050	0
252	20250417	154200	2177250350	27050	27050	27050	27050	0
253	20250417	154100	2177250350	27050	27050	27050	27050	0
254	20250417	154000	2177250350	27050	27050	27050	27050	0
255	20250417	153900	2177250350	27050	27050	27050	27050	0
256	20250417	153800	2177250350	27050	27050	27050	27050	0
257	20250417	153700	2177250350	27050	27050	27050	27050	0
258	20250417	153600	2177250350	27050	27050	27050	27050	0
259	20250417	153500	2177250350	27050	27050	27050	27050	0
260	20250417	153400	2177250350	27050	27050	27050	27050	0
261	20250417	153300	2177250350	27050	27050	27050	27050	0
262	20250417	153200	2177250350	27050	27050	27050	27050	0
263	20250417	153100	2177250350	27050	27050	27050	27050	0
264	20250417	153000	2177250350	27050	27050	27050	27050	2611
265	20250417	152900	2106622800	27150	27150	27150	27150	0
266	20250417	152800	2106622800	27150	27150	27150	27150	0
267	20250417	152700	2106622800	27150	27150	27150	27150	0
268	20250417	152600	2106622800	27150	27150	27150	27150	0
269	20250417	152500	2106622800	27150	27150	27150	27150	0
270	20250417	152400	2106622800	27150	27150	27150	27150	0
271	20250417	152300	2106622800	27150	27150	27150	27150	0
272	20250417	152200	2106622800	27150	27150	27150	27150	0
273	20250417	152100	2106622800	27150	27150	27150	27150	0
274	20250417	152000	2106622800	27150	27150	27150	27150	0
275	20250417	151900	2106622800	27150	27150	27150	27150	264
276	20250417	151800	2099455200	27150	27150	27150	27150	10
277	20250417	151700	2099183700	27150	27100	27150	27100	144
278	20250417	151600	2095277250	27100	27150	27150	27100	108
279	20250417	151500	2092350400	27100	27150	27150	27100	165
280	20250417	151400	2087878550	27100	27100	27150	27100	214
281	20250417	151300	2082074400	27150	27150	27150	27150	20
282	20250417	151200	2081531400	27150	27150	27150	27100	63
283	20250417	151100	2079821200	27150	27150	27150	27150	19
284	20250417	151000	2079305350	27150	27150	27150	27100	220
285	20250417	150900	2073342400	27150	27150	27150	27100	120
286	20250417	150800	2070089400	27150	27150	27150	27100	120
287	20250417	150700	2066835150	27150	27100	27150	27100	171
288	20250417	150600	2062196350	27100	27100	27150	27100	391
289	20250417	150500	2051599600	27150	27100	27150	27100	21
290	20250417	150400	2051029500	27150	27100	27150	27100	205
291	20250417	150300	2045473700	27100	27100	27100	27100	473
292	20250417	150200	2032655400	27100	27100	27100	27100	60
293	20250417	150100	2031029400	27100	27100	27100	27100	19
294	20250417	150000	2030514500	27050	27100	27100	27050	372
295	20250417	145900	2020450900	27050	27100	27100	27050	42
296	20250417	145800	2019313250	27100	27150	27150	27100	20
297	20250417	145700	2018770950	27150	27125	27150	27100	288
298	20250417	145600	2010965175	27125	27125	27125	27100	4
299	20250417	145500	2010856700	27100	27100	27100	27100	194
300	20250417	145400	2005599300	27100	27100	27100	27100	0
301	20250417	145300	2005599300	27100	27100	27100	27100	391
302	20250417	145200	1995003200	27100	27100	27100	27100	0
303	20250417	145100	1995003200	27100	27150	27150	27100	12
304	20250417	145000	1994677875	27150	27100	27150	27100	136
305	20250417	144900	1990985575	27200	27200	27200	27200	0
306	20250417	144800	1990985575	27200	27200	27200	27200	0
307	20250417	144700	1990985575	27200	27150	27200	27150	865
308	20250417	144600	1967469125	27150	27150	27150	27150	0
309	20250417	144500	1967469125	27150	27150	27150	27150	0
310	20250417	144400	1967469125	27150	27150	27150	27150	109
311	20250417	144300	1964509775	27100	27050	27100	27050	1503
312	20250417	144200	1923801125	27050	27050	27050	27050	38
313	20250417	144100	1922773225	27000	27000	27000	27000	0
314	20250417	144000	1922773225	27000	27000	27000	27000	0
315	20250417	143900	1922773225	27000	27050	27050	27000	101
316	20250417	143800	1920041225	27050	27050	27050	27050	105
317	20250417	143700	1917200975	27050	27050	27050	27050	61
318	20250417	143600	1915550925	27000	27000	27000	27000	7
319	20250417	143500	1915361925	27000	27000	27000	27000	0
320	20250417	143400	1915361925	27000	27000	27000	27000	967
321	20250417	143300	1889252925	27000	27000	27000	27000	0
322	20250417	143200	1889252925	27000	27000	27000	27000	36
323	20250417	143100	1888280925	27000	27000	27000	27000	28
324	20250417	143000	1887524925	27000	27000	27000	27000	130
325	20250417	142900	1884014925	26950	27000	27000	26950	322
326	20250417	142800	1875325575	27000	27000	27000	27000	175
327	20250417	142700	1870600575	27000	27000	27000	27000	42
328	20250417	142600	1869466575	27000	27050	27050	27000	102
329	20250417	142500	1866712475	27050	27050	27050	27050	404
330	20250417	142400	1855784275	27050	27000	27050	27000	181
331	20250417	142300	1850896775	27000	27000	27000	27000	0
332	20250417	142200	1850896775	27000	27000	27000	27000	1100
333	20250417	142100	1821196775	27050	27050	27050	27050	10
334	20250417	142000	1820926275	27050	27050	27050	27050	31
335	20250417	141900	1820087725	27050	27050	27050	27050	0
336	20250417	141800	1820087725	27050	27050	27050	27050	8
337	20250417	141700	1819871325	27050	27050	27050	27050	4
338	20250417	141600	1819763125	27050	27050	27050	27050	82
339	20250417	141500	1817545025	27050	27100	27100	27000	341
340	20250417	141400	1808337875	27050	27100	27100	27050	434
341	20250417	141300	1796585275	27150	27150	27150	27150	126
342	20250417	141200	1793164375	27150	27200	27200	27150	205
343	20250417	141100	1787595775	27250	27150	27250	27150	4
344	20250417	141000	1787486975	27150	27200	27200	27150	603
345	20250417	140900	1771092175	27200	27200	27200	27200	0
346	20250417	140800	1771092175	27200	27200	27200	27200	1
347	20250417	140700	1771064975	27150	27150	27150	27150	451
348	20250417	140600	1758820325	27100	27125	27150	27100	280
349	20250417	140500	1751229125	27125	27125	27125	27125	5
350	20250417	140400	1751093500	27125	27150	27150	27125	18
351	20250417	140300	1750604875	27150	27150	27150	27150	0
352	20250417	140200	1750604875	27150	27150	27150	27150	3
353	20250417	140100	1750523425	27150	27150	27150	27150	0
354	20250417	140000	1750523425	27150	27100	27150	27100	58
355	20250417	135900	1748950725	27100	27150	27150	27100	122
356	20250417	135800	1745643875	27150	27100	27150	27100	179
357	20250417	135700	1740792425	27150	27150	27150	27150	0
358	20250417	135600	1740792425	27150	27150	27150	27150	0
359	20250417	135500	1740792425	27150	27150	27150	27150	1
360	20250417	135400	1740765275	27100	27100	27100	27100	0
361	20250417	135300	1740765275	27100	27100	27100	27100	0
362	20250417	135200	1740765275	27100	27100	27100	27100	52
363	20250417	135100	1739356075	27100	27100	27100	27100	0
364	20250417	135000	1739356075	27100	27100	27100	27100	260
365	20250417	134900	1732310075	27150	27150	27150	27150	0
366	20250417	134800	1732310075	27150	27150	27150	27150	109
367	20250417	134700	1729350725	27150	27150	27150	27150	0
368	20250417	134600	1729350725	27150	27150	27150	27150	2
369	20250417	134500	1729296425	27150	27150	27150	27150	7
370	20250417	134400	1729106375	27150	27125	27150	27125	244
371	20250417	134300	1722483950	27125	27125	27125	27125	179
372	20250417	134200	1717628575	27125	27125	27125	27125	10
373	20250417	134100	1717357325	27125	27125	27125	27125	9
374	20250417	134000	1717113200	27125	27150	27150	27125	298
375	20250417	133900	1709027875	27150	27150	27150	27150	150
376	20250417	133800	1704955375	27150	27200	27200	27150	15
377	20250417	133700	1704547925	27200	27200	27200	27200	0
378	20250417	133600	1704547925	27200	27200	27200	27200	156
379	20250417	133500	1700304725	27250	27250	27300	27250	881
380	20250417	133400	1676290625	27250	27250	27250	27250	8
381	20250417	133300	1676072625	27250	27250	27250	27250	14
382	20250417	133200	1675691125	27250	27250	27250	27250	69
383	20250417	133100	1673810875	27250	27200	27250	27200	22
384	20250417	133000	1673211725	27250	27250	27250	27250	0
385	20250417	132900	1673211725	27250	27250	27250	27250	1
386	20250417	132800	1673184475	27250	27250	27250	27250	0
387	20250417	132700	1673184475	27250	27250	27250	27250	24
388	20250417	132600	1672530475	27200	27250	27250	27200	134
389	20250417	132500	1668881775	27250	27200	27250	27200	68
390	20250417	132400	1667030275	27225	27225	27225	27225	0
391	20250417	132300	1667030275	27225	27250	27250	27225	133
392	20250417	132200	1663406075	27250	27250	27250	27250	213
393	20250417	132100	1657601825	27300	27350	27350	27250	164
394	20250417	132000	1653128275	27300	27300	27300	27300	145
395	20250417	131900	1649169775	27250	27200	27250	27150	931
396	20250417	131800	1623850775	27250	27250	27250	27250	232
397	20250417	131700	1617528775	27300	27300	27300	27250	30
398	20250417	131600	1616710675	27300	27300	27300	27300	36
399	20250417	131500	1615727875	27300	27300	27300	27300	0
400	20250417	131400	1615727875	27300	27300	27300	27300	182
401	20250417	131300	1610759275	27300	27300	27300	27300	250
402	20250417	131200	1603934275	27350	27350	27350	27350	15
403	20250417	131100	1603524025	27350	27350	27350	27350	18
404	20250417	131000	1603031725	27350	27350	27350	27350	23
405	20250417	130900	1602402675	27350	27350	27350	27350	38
406	20250417	130800	1601363375	27350	27350	27350	27350	57
407	20250417	130700	1599804425	27350	27300	27350	27300	31
408	20250417	130600	1598958025	27300	27250	27300	27250	96
409	20250417	130500	1596337425	27300	27300	27300	27300	23
410	20250417	130400	1595709525	27250	27300	27300	27250	15
411	20250417	130300	1595300425	27300	27300	27300	27300	26
412	20250417	130200	1594590625	27300	27300	27300	27300	70
413	20250417	130100	1592679625	27300	27300	27300	27300	21
414	20250417	130000	1592106325	27300	27250	27300	27250	11
415	20250417	125900	1591806225	27250	27250	27250	27250	974
416	20250417	125800	1565264725	27300	27300	27300	27300	0
417	20250417	125700	1565264725	27300	27250	27300	27250	18
418	20250417	125600	1564773475	27250	27300	27300	27250	91
419	20250417	125500	1562290175	27300	27250	27300	27250	45
420	20250417	125400	1561063175	27300	27300	27300	27300	0
421	20250417	125300	1561063175	27300	27300	27300	27300	943
422	20250417	125200	1535319275	27300	27300	27300	27300	0
423	20250417	125100	1535319275	27300	27350	27350	27300	507
424	20250417	125000	1521459375	27400	27400	27400	27350	86
425	20250417	124900	1519107025	27400	27350	27400	27350	12
426	20250417	124800	1518778725	27350	27350	27400	27350	261
427	20250417	124700	1511640175	27350	27350	27350	27350	335
428	20250417	124600	1502477925	27350	27300	27350	27300	18
429	20250417	124500	1501985775	27350	27300	27350	27300	439
430	20250417	124400	1490000675	27300	27350	27350	27300	85
431	20250417	124300	1487679375	27300	27300	27300	27300	0
432	20250417	124200	1487679375	27300	27300	27300	27300	112
433	20250417	124100	1484621775	27300	27300	27300	27300	10
434	20250417	124000	1484348775	27300	27300	27300	27300	0
435	20250417	123900	1484348775	27300	27300	27300	27300	49
436	20250417	123800	1483011075	27300	27300	27300	27300	147
437	20250417	123700	1478997975	27300	27300	27300	27300	1
438	20250417	123600	1478970675	27300	27300	27300	27300	229
439	20250417	123500	1472718975	27350	27350	27350	27350	0
440	20250417	123400	1472718975	27350	27350	27350	27350	12
441	20250417	123300	1472390775	27350	27300	27350	27300	525
442	20250417	123200	1458057075	27300	27300	27300	27300	29
443	20250417	123100	1457265375	27250	27250	27250	27250	65
444	20250417	123000	1455494125	27250	27250	27250	27250	26
445	20250417	122900	1454785625	27250	27250	27250	27250	58
446	20250417	122800	1453205125	27300	27250	27300	27250	19
447	20250417	122700	1452687325	27250	27200	27250	27150	746
448	20250417	122600	1432382025	27250	27250	27250	27250	45
449	20250417	122500	1431155775	27250	27350	27350	27250	796
450	20250417	122400	1409427025	27350	27350	27350	27350	0
451	20250417	122300	1409427025	27350	27300	27350	27300	16
452	20250417	122200	1408989475	27300	27300	27300	27300	109
453	20250417	122100	1406013775	27300	27300	27300	27300	109
454	20250417	122000	1403038075	27350	27350	27350	27350	178
455	20250417	121900	1398169775	27350	27350	27350	27350	116
456	20250417	121800	1394997175	27400	27250	27450	27250	2514
457	20250417	121700	1326296900	27250	27250	27250	27250	21
458	20250417	121600	1325724650	27250	27250	27250	27225	20
459	20250417	121500	1325179675	27250	27250	27250	27225	173
460	20250417	121400	1320466675	27225	27250	27250	27225	85
461	20250417	121300	1318152175	27250	27250	27250	27250	14
462	20250417	121200	1317770675	27200	27200	27200	27200	717
463	20250417	121100	1298268275	27200	27200	27200	27200	30
464	20250417	121000	1297452275	27200	27200	27200	27200	15
465	20250417	120900	1297044275	27200	27200	27200	27200	5
466	20250417	120800	1296908275	27150	27200	27200	27150	55
467	20250417	120700	1295414775	27200	27150	27200	27150	20
468	20250417	120600	1294871025	27200	27200	27200	27200	5
469	20250417	120500	1294735025	27200	27200	27200	27200	16
470	20250417	120400	1294299825	27150	27150	27150	27150	54
471	20250417	120300	1292833725	27200	27200	27200	27200	2
472	20250417	120200	1292779325	27200	27200	27200	27200	15
473	20250417	120100	1292371325	27150	27150	27150	27150	213
474	20250417	120000	1286588375	27200	27200	27200	27200	0
475	20250417	115900	1286588375	27200	27200	27200	27200	15
476	20250417	115800	1286180375	27150	27150	27150	27100	320
477	20250417	115700	1277499375	27150	27200	27200	27150	82
478	20250417	115600	1275273025	27200	27150	27200	27150	484
479	20250417	115500	1262130375	27100	27100	27100	27100	94
480	20250417	115400	1259582975	27150	27100	27150	27100	132
481	20250417	115300	1256000475	27150	27150	27150	27150	75
482	20250417	115200	1253964225	27200	27100	27200	27100	32
483	20250417	115100	1253094775	27100	27150	27150	27100	31
484	20250417	115000	1252253375	27200	27200	27200	27200	18
485	20250417	114900	1251763775	27200	27200	27200	27150	31
486	20250417	114800	1250921075	27250	27200	27250	27200	189
487	20250417	114700	1245780225	27150	27200	27200	27150	123
488	20250417	114600	1242438675	27150	27150	27150	27150	103
489	20250417	114500	1239642225	27150	27150	27150	27150	11
490	20250417	114400	1239343575	27150	27100	27150	27100	205
491	20250417	114300	1233787325	27100	27100	27100	27100	0
492	20250417	114200	1233787325	27100	27100	27100	27100	0
493	20250417	114100	1233787325	27100	27100	27100	27100	100
494	20250417	114000	1231077325	27050	27100	27100	27050	421
495	20250417	113900	1219679175	27150	27150	27150	27150	32
496	20250417	113800	1218810375	27150	27100	27150	27100	43
497	20250417	113700	1217643375	27100	27150	27150	27100	76
498	20250417	113600	1215580025	27150	27150	27150	27150	0
499	20250417	113500	1215580025	27150	27100	27150	27100	82
500	20250417	113400	1213356025	27150	27150	27150	27150	31
501	20250417	113300	1212514375	27150	27175	27175	27150	38
502	20250417	113200	1211482050	27175	27175	27175	27175	0
503	20250417	113100	1211482050	27175	27225	27225	27175	93
504	20250417	113000	1208952425	27250	27250	27250	27250	181
505	20250417	112900	1204020175	27250	27200	27250	27200	288
506	20250417	112800	1196185875	27150	27200	27300	27150	546
507	20250417	112700	1181319025	27200	27200	27200	27200	0
508	20250417	112600	1181319025	27200	27200	27200	27200	0
509	20250417	112500	1181319025	27200	27200	27200	27200	1
510	20250417	112400	1181291825	27150	27150	27150	27100	216
511	20250417	112300	1175432775	27150	27150	27150	27150	9
512	20250417	112200	1175188425	27100	27150	27150	27000	353
513	20250417	112100	1165618275	27150	27150	27150	27150	93
514	20250417	112000	1163093325	27150	27150	27150	27150	100
515	20250417	111900	1160378325	27150	27150	27150	27150	47
516	20250417	111800	1159102275	27150	27150	27150	27150	140
517	20250417	111700	1155301275	27200	27200	27200	27200	215
518	20250417	111600	1149453275	27150	27150	27150	27150	133
519	20250417	111500	1145842325	27150	27100	27150	27100	94
520	20250417	111400	1143290975	27100	27100	27150	27050	609
521	20250417	111300	1126760275	27100	27050	27100	27050	98
522	20250417	111200	1124108475	27050	27100	27100	27050	28
523	20250417	111100	1123349975	27100	27050	27100	27050	550
524	20250417	111000	1108446025	27050	27050	27050	27050	0
525	20250417	110900	1108446025	27050	27000	27050	27000	590
526	20250417	110800	1092510675	27000	27000	27000	27000	15
527	20250417	110700	1092105675	26950	26950	26950	26950	59
528	20250417	110600	1090515625	27000	27000	27000	27000	0
529	20250417	110500	1090515625	27000	27000	27000	27000	15
530	20250417	110400	1090110625	26950	26950	26950	26950	94
531	20250417	110300	1087577325	26900	26950	26950	26900	822
532	20250417	110200	1065456925	26950	27000	27000	26950	34
533	20250417	110100	1064539425	27000	27000	27000	27000	44
534	20250417	110000	1063351425	27000	27000	27000	27000	0
535	20250417	105900	1063351425	27000	27000	27000	27000	38
536	20250417	105800	1062325425	26950	26950	26950	26950	239
537	20250417	105700	1055884375	26950	26950	26950	26950	0
538	20250417	105600	1055884375	26950	26950	26950	26950	49
539	20250417	105500	1054563825	26950	26900	26950	26900	166
540	20250417	105400	1050090175	26950	26950	26950	26950	15
541	20250417	105300	1049685925	26950	26950	26950	26950	4
542	20250417	105200	1049578125	26950	26950	26950	26950	286
543	20250417	105100	1041870425	26950	26950	26950	26950	0
544	20250417	105000	1041870425	26950	26950	26950	26950	1
545	20250417	104900	1041843475	26900	26900	26900	26900	132
546	20250417	104800	1038292675	26950	26950	26950	26950	34
547	20250417	104700	1037376375	26900	26900	26900	26900	0
548	20250417	104600	1037376375	26900	26900	26900	26900	40
549	20250417	104500	1036300375	26950	26800	26950	26800	104
550	20250417	104400	1033510525	26800	26800	26800	26800	121
551	20250417	104300	1030267725	26800	26800	26800	26800	17
552	20250417	104200	1029812125	26750	26750	26750	26750	0
553	20250417	104100	1029812125	26750	26800	26800	26750	341
554	20250417	104000	1020675325	26800	26750	26850	26750	116
555	20250417	103900	1017563725	26800	26800	26800	26800	41
556	20250417	103800	1016464925	26850	26850	26850	26850	14
557	20250417	103700	1016089025	26850	26750	26850	26750	175
558	20250417	103600	1011402225	26750	26750	26750	26750	195
559	20250417	103500	1006185975	26750	26800	26800	26750	509
560	20250417	103400	992545175	26800	26850	26850	26800	38
561	20250417	103300	991526025	26800	26800	26800	26800	63
562	20250417	103200	989837625	26800	26800	26800	26800	401
563	20250417	103100	979090825	26850	26850	26850	26850	31
564	20250417	103000	978258475	26850	26900	26900	26850	288
565	20250417	102900	970520675	26900	26900	26900	26900	149
566	20250417	102800	966512575	26950	26950	26950	26950	17
567	20250417	102700	966054425	26950	26900	27000	26900	2548
568	20250417	102600	897499125	26900	27000	27000	26850	256
569	20250417	102500	890619825	27000	26950	27000	26950	4
570	20250417	102400	890511925	26950	26950	26950	26950	22
571	20250417	102300	889919025	26950	26950	26950	26900	11
572	20250417	102200	889623025	27050	26850	27050	26850	486
573	20250417	102100	876518375	26900	26950	26950	26900	24
574	20250417	102000	875872325	26950	26950	26950	26950	13
575	20250417	101900	875521975	26900	26900	26900	26900	23
576	20250417	101800	874903275	26900	26950	26950	26900	145
577	20250417	101700	870999625	27000	27000	27000	27000	40
578	20250417	101600	869919625	27000	27000	27000	27000	57
579	20250417	101500	868380625	27000	27000	27000	27000	77
580	20250417	101400	866301625	27000	26950	27000	26950	58
581	20250417	101300	864738225	26950	26950	26950	26950	36
582	20250417	101200	863768025	26950	26950	26950	26950	80
583	20250417	101100	861612025	27000	27050	27050	27000	48
584	20250417	101000	860315325	27000	27000	27000	27000	297
585	20250417	100900	852296325	27000	27000	27000	27000	0
586	20250417	100800	852296325	27000	27000	27000	27000	15
587	20250417	100700	851891325	26950	26950	26950	26950	0
588	20250417	100600	851891325	26950	26950	27000	26950	289
589	20250417	100500	844094075	26950	26950	26950	26950	120
590	20250417	100400	840860075	27000	27000	27000	27000	47
591	20250417	100300	839591075	27000	27000	27000	27000	35
592	20250417	100200	838646075	27000	27000	27000	27000	18
593	20250417	100100	838160075	27000	27000	27000	27000	691
594	20250417	100000	819503075	27050	27050	27050	27050	402
595	20250417	095900	808628975	27050	27100	27100	27050	58
596	20250417	095800	807057675	27050	27100	27100	27000	13
597	20250417	095700	806706475	27100	27050	27100	27050	177
598	20250417	095600	801917625	27050	27000	27050	27000	640
599	20250417	095500	784637525	27000	26850	27000	26850	2748
600	20250417	095400	710703775	26900	26900	26900	26900	7
601	20250417	095300	710515475	26900	26900	26900	26900	42
602	20250417	095200	709385675	26850	26900	26900	26850	101
603	20250417	095100	706669675	26900	26850	26900	26850	336
604	20250417	095000	697634875	26850	26900	26900	26800	551
605	20250417	094900	682832025	26900	26900	26950	26900	204
606	20250417	094800	677344325	26900	26900	26900	26900	289
607	20250417	094700	669570225	26850	26900	26900	26850	370
608	20250417	094600	659635675	26900	26900	26950	26900	271
609	20250417	094500	652345625	26900	26800	26900	26800	674
610	20250417	094400	634278175	26850	26900	26900	26850	289
611	20250417	094300	626518425	26900	26900	26900	26900	9
612	20250417	094200	626276325	26900	26900	26900	26900	28
613	20250417	094100	625523125	26900	26900	26900	26900	9
614	20250417	094000	625281025	26850	26850	26850	26850	11
615	20250417	093900	624985675	26850	26900	26900	26850	214
616	20250417	093800	619239675	26900	26850	26900	26850	40
617	20250417	093700	618165275	26900	26900	26900	26900	207
618	20250417	093600	612596975	26900	26900	26900	26900	129
619	20250417	093500	609126875	26900	26800	26900	26800	140
620	20250417	093400	605366025	26800	26650	26800	26650	29
621	20250417	093300	604590575	26700	26650	26750	26600	308
622	20250417	093200	596376075	26650	26650	26650	26650	120
623	20250417	093100	593178075	26650	26650	26650	26650	127
624	20250417	093000	589793525	26650	26650	26650	26650	253
625	20250417	092900	583051075	26700	26700	26700	26700	53
626	20250417	092800	581635975	26700	26700	26800	26700	476
627	20250417	092700	568926675	26700	26750	26750	26700	231
628	20250417	092600	562747475	26800	26800	26850	26800	229
629	20250417	092500	556610025	26800	26750	26800	26750	10
630	20250417	092400	556342075	26750	26750	26750	26750	425
631	20250417	092300	544973325	26800	26850	26850	26800	21
632	20250417	092200	544409925	26800	26750	26800	26700	534
633	20250417	092100	530131175	26700	26700	26700	26700	0
634	20250417	092000	530131175	26700	26850	26850	26700	565
635	20250417	091900	515031775	26850	27000	27050	26850	2047
636	20250417	091800	460003425	27000	27000	27050	27000	645
637	20250417	091700	442586925	27100	27050	27100	27050	292
638	20250417	091600	434673825	27150	27050	27150	27000	1691
639	20250417	091500	388859925	27050	27100	27100	27050	46
640	20250417	091400	387614075	27200	26950	27200	26950	1461
641	20250417	091300	348144775	26950	26900	26950	26900	167
642	20250417	091200	343651950	26850	26800	26900	26800	772
643	20250417	091100	322943050	26750	26750	26750	26700	236
644	20250417	091000	316637950	26700	26700	26750	26700	389
645	20250417	090900	306251500	26650	26750	26800	26650	158
646	20250417	090800	302034900	26750	26700	26750	26350	4035
647	20250417	090700	194994350	26800	26800	26800	26650	1389
648	20250417	090600	157888350	26800	27050	27050	26800	2095
649	20250417	090500	101453950	27000	27050	27050	27000	31
650	20250417	090400	100616900	26950	27050	27100	26950	418
651	20250417	090300	89318700	27050	27050	27100	27000	553
652	20250417	090200	74360500	27000	26950	27000	26900	303
653	20250417	090100	66196550	26900	26950	27100	26900	382
654	20250417	090000	55865750	26950	26850	26950	26550	2086