KissMeData/357550/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210300	212620975	46850	46850	46850	46850	310
3	20250417	210200	212620975	46850	46850	46850	46850	0
4	20250417	210100	212620975	46850	46850	46850	46850	0
5	20250417	210000	212620975	46850	46850	46850	46850	0
6	20250417	205900	212620975	46850	46850	46850	46850	0
7	20250417	205800	212620975	46850	46850	46850	46850	0
8	20250417	205700	212620975	46850	46850	46850	46850	0
9	20250417	205600	212620975	46850	46850	46850	46850	0
10	20250417	205500	212620975	46850	46850	46850	46850	0
11	20250417	205400	212620975	46850	46850	46850	46850	0
12	20250417	205300	212620975	46850	46850	46850	46850	0
13	20250417	205200	212620975	46850	46850	46850	46850	0
14	20250417	205100	212620975	46850	46850	46850	46850	0
15	20250417	205000	212620975	46850	46850	46850	46850	0
16	20250417	204900	212620975	46850	46850	46850	46850	0
17	20250417	204800	212620975	46850	46850	46850	46850	0
18	20250417	204700	212620975	46850	46850	46850	46850	0
19	20250417	204600	212620975	46850	46850	46850	46850	0
20	20250417	204500	212620975	46850	46850	46850	46850	0
21	20250417	204400	212620975	46850	46850	46850	46850	0
22	20250417	204300	212620975	46850	46850	46850	46850	0
23	20250417	204200	212620975	46850	46850	46850	46850	0
24	20250417	204100	212620975	46850	46850	46850	46850	0
25	20250417	204000	212620975	46850	46850	46850	46850	0
26	20250417	203900	212620975	46850	46850	46850	46850	0
27	20250417	203800	212620975	46850	46850	46850	46850	0
28	20250417	203700	212620975	46850	46850	46850	46850	0
29	20250417	203600	212620975	46850	46850	46850	46850	0
30	20250417	203500	212620975	46850	46850	46850	46850	0
31	20250417	203400	212620975	46850	46850	46850	46850	0
32	20250417	203300	212620975	46850	46850	46850	46850	310
33	20250417	203200	212620975	46850	46850	46850	46850	0
34	20250417	203100	212620975	46850	46850	46850	46850	0
35	20250417	203000	212620975	46850	46850	46850	46850	0
36	20250417	202900	212620975	46850	46850	46850	46850	0
37	20250417	202800	212620975	46850	46850	46850	46850	0
38	20250417	202700	212620975	46850	46850	46850	46850	0
39	20250417	202600	212620975	46850	46850	46850	46850	0
40	20250417	202500	212620975	46850	46850	46850	46850	0
41	20250417	202400	212620975	46850	46850	46850	46850	0
42	20250417	202300	212620975	46850	46850	46850	46850	0
43	20250417	202200	212620975	46850	46850	46850	46850	0
44	20250417	202100	212620975	46850	46850	46850	46850	0
45	20250417	202000	212620975	46850	46850	46850	46850	0
46	20250417	201900	212620975	46850	46850	46850	46850	0
47	20250417	201800	212620975	46850	46850	46850	46850	0
48	20250417	201700	212620975	46850	46850	46850	46850	0
49	20250417	201600	212620975	46850	46850	46850	46850	0
50	20250417	201500	212620975	46850	46850	46850	46850	0
51	20250417	201400	212620975	46850	46850	46850	46850	0
52	20250417	201300	212620975	46850	46850	46850	46850	0
53	20250417	201200	212620975	46850	46850	46850	46850	0
54	20250417	201100	212620975	46850	46850	46850	46850	0
55	20250417	201000	212620975	46850	46850	46850	46850	0
56	20250417	200900	212620975	46850	46850	46850	46850	0
57	20250417	200800	212620975	46850	46850	46850	46850	0
58	20250417	200700	212620975	46850	46850	46850	46850	0
59	20250417	200600	212620975	46850	46850	46850	46850	0
60	20250417	200500	212620975	46850	46850	46850	46850	0
61	20250417	200400	212620975	46850	46850	46850	46850	0
62	20250417	200300	212620975	46850	46850	46850	46850	310
63	20250417	200200	212620975	46850	46850	46850	46850	0
64	20250417	200100	212620975	46850	46850	46850	46850	0
65	20250417	200000	212620975	46850	46850	46850	46850	0
66	20250417	195900	212620975	46850	46850	46850	46850	0
67	20250417	195800	212620975	46850	46850	46850	46850	0
68	20250417	195700	212620975	46850	46850	46850	46850	0
69	20250417	195600	212620975	46850	46850	46850	46850	0
70	20250417	195500	212620975	46850	46850	46850	46850	0
71	20250417	195400	212620975	46850	46850	46850	46850	0
72	20250417	195300	212620975	46850	46850	46850	46850	0
73	20250417	195200	212620975	46850	46850	46850	46850	0
74	20250417	195100	212620975	46850	46850	46850	46850	0
75	20250417	195000	212620975	46850	46850	46850	46850	0
76	20250417	194900	212620975	46850	46850	46850	46850	0
77	20250417	194800	212620975	46850	46850	46850	46850	0
78	20250417	194700	212620975	46850	46850	46850	46850	0
79	20250417	194600	212620975	46850	46850	46850	46850	0
80	20250417	194500	212620975	46850	46850	46850	46850	0
81	20250417	194400	212620975	46850	46850	46850	46850	0
82	20250417	194300	212620975	46850	46850	46850	46850	0
83	20250417	194200	212620975	46850	46850	46850	46850	0
84	20250417	194100	212620975	46850	46850	46850	46850	0
85	20250417	194000	212620975	46850	46850	46850	46850	0
86	20250417	193900	212620975	46850	46850	46850	46850	0
87	20250417	193800	212620975	46850	46850	46850	46850	0
88	20250417	193700	212620975	46850	46850	46850	46850	0
89	20250417	193600	212620975	46850	46850	46850	46850	0
90	20250417	193500	212620975	46850	46850	46850	46850	0
91	20250417	193400	212620975	46850	46850	46850	46850	0
92	20250417	193300	212620975	46850	46850	46850	46850	310
93	20250417	193200	212620975	46850	46850	46850	46850	0
94	20250417	193100	212620975	46850	46850	46850	46850	0
95	20250417	193000	212620975	46850	46850	46850	46850	0
96	20250417	192900	212620975	46850	46850	46850	46850	0
97	20250417	192800	212620975	46850	46850	46850	46850	0
98	20250417	192700	212620975	46850	46850	46850	46850	0
99	20250417	192600	212620975	46850	46850	46850	46850	0
100	20250417	192500	212620975	46850	46850	46850	46850	0
101	20250417	192400	212620975	46850	46850	46850	46850	0
102	20250417	192300	212620975	46850	46850	46850	46850	0
103	20250417	192200	212620975	46850	46850	46850	46850	0
104	20250417	192100	212620975	46850	46850	46850	46850	0
105	20250417	192000	212620975	46850	46850	46850	46850	0
106	20250417	191900	212620975	46850	46850	46850	46850	0
107	20250417	191800	212620975	46850	46850	46850	46850	0
108	20250417	191700	212620975	46850	46850	46850	46850	0
109	20250417	191600	212620975	46850	46850	46850	46850	0
110	20250417	191500	212620975	46850	46850	46850	46850	0
111	20250417	191400	212620975	46850	46850	46850	46850	0
112	20250417	191300	212620975	46850	46850	46850	46850	0
113	20250417	191200	212620975	46850	46850	46850	46850	0
114	20250417	191100	212620975	46850	46850	46850	46850	0
115	20250417	191000	212620975	46850	46850	46850	46850	0
116	20250417	190900	212620975	46850	46850	46850	46850	0
117	20250417	190800	212620975	46850	46850	46850	46850	0
118	20250417	190700	212620975	46850	46850	46850	46850	0
119	20250417	190600	212620975	46850	46850	46850	46850	0
120	20250417	190500	212620975	46850	46850	46850	46850	0
121	20250417	190400	212620975	46850	46850	46850	46850	0
122	20250417	190300	212620975	46850	46850	46850	46850	310
123	20250417	190200	212620975	46850	46850	46850	46850	0
124	20250417	190100	212620975	46850	46850	46850	46850	0
125	20250417	190000	212620975	46850	46850	46850	46850	0
126	20250417	185900	212620975	46850	46850	46850	46850	0
127	20250417	185800	212620975	46850	46850	46850	46850	0
128	20250417	185700	212620975	46850	46850	46850	46850	0
129	20250417	185600	212620975	46850	46850	46850	46850	0
130	20250417	185500	212620975	46850	46850	46850	46850	0
131	20250417	185400	212620975	46850	46850	46850	46850	0
132	20250417	185300	212620975	46850	46850	46850	46850	0
133	20250417	185200	212620975	46850	46850	46850	46850	0
134	20250417	185100	212620975	46850	46850	46850	46850	0
135	20250417	185000	212620975	46850	46850	46850	46850	0
136	20250417	184900	212620975	46850	46850	46850	46850	0
137	20250417	184800	212620975	46850	46850	46850	46850	0
138	20250417	184700	212620975	46850	46850	46850	46850	0
139	20250417	184600	212620975	46850	46850	46850	46850	0
140	20250417	184500	212620975	46850	46850	46850	46850	0
141	20250417	184400	212620975	46850	46850	46850	46850	0
142	20250417	184300	212620975	46850	46850	46850	46850	0
143	20250417	184200	212620975	46850	46850	46850	46850	0
144	20250417	184100	212620975	46850	46850	46850	46850	0
145	20250417	184000	212620975	46850	46850	46850	46850	0
146	20250417	183900	212620975	46850	46850	46850	46850	0
147	20250417	183800	212620975	46850	46850	46850	46850	0
148	20250417	183700	212620975	46850	46850	46850	46850	0
149	20250417	183600	212620975	46850	46850	46850	46850	0
150	20250417	183500	212620975	46850	46850	46850	46850	0
151	20250417	183400	212620975	46850	46850	46850	46850	0
152	20250417	183300	212620975	46850	46850	46850	46850	310
153	20250417	183200	212620975	46850	46850	46850	46850	0
154	20250417	183100	212620975	46850	46850	46850	46850	0
155	20250417	183000	212620975	46850	46850	46850	46850	0
156	20250417	182900	212620975	46850	46850	46850	46850	0
157	20250417	182800	212620975	46850	46850	46850	46850	0
158	20250417	182700	212620975	46850	46850	46850	46850	0
159	20250417	182600	212620975	46850	46850	46850	46850	0
160	20250417	182500	212620975	46850	46850	46850	46850	0
161	20250417	182400	212620975	46850	46850	46850	46850	0
162	20250417	182300	212620975	46850	46850	46850	46850	0
163	20250417	182200	212620975	46850	46850	46850	46850	0
164	20250417	182100	212620975	46850	46850	46850	46850	0
165	20250417	182000	212620975	46850	46850	46850	46850	0
166	20250417	181900	212620975	46850	46850	46850	46850	0
167	20250417	181800	212620975	46850	46850	46850	46850	0
168	20250417	181700	212620975	46850	46850	46850	46850	0
169	20250417	181600	212620975	46850	46850	46850	46850	0
170	20250417	181500	212620975	46850	46850	46850	46850	0
171	20250417	181400	212620975	46850	46850	46850	46850	0
172	20250417	181300	212620975	46850	46850	46850	46850	0
173	20250417	181200	212620975	46850	46850	46850	46850	0
174	20250417	181100	212620975	46850	46850	46850	46850	0
175	20250417	181000	212620975	46850	46850	46850	46850	0
176	20250417	180900	212620975	46850	46850	46850	46850	0
177	20250417	180800	212620975	46850	46850	46850	46850	0
178	20250417	180700	212620975	46850	46850	46850	46850	0
179	20250417	180600	212620975	46850	46850	46850	46850	0
180	20250417	180500	212620975	46850	46850	46850	46850	0
181	20250417	180400	212620975	46850	46850	46850	46850	0
182	20250417	180300	212620975	46850	46850	46850	46850	310
183	20250417	180200	212620975	46850	46850	46850	46850	0
184	20250417	180100	212620975	46850	46850	46850	46850	0
185	20250417	180000	212620975	46850	46850	46850	46850	0
186	20250417	175900	212620975	46850	46850	46850	46850	0
187	20250417	175800	212620975	46850	46850	46850	46850	0
188	20250417	175700	212620975	46850	46850	46850	46850	0
189	20250417	175600	212620975	46850	46850	46850	46850	0
190	20250417	175500	212620975	46850	46850	46850	46850	0
191	20250417	175400	212620975	46850	46850	46850	46850	0
192	20250417	175300	212620975	46850	46850	46850	46850	0
193	20250417	175200	212620975	46850	46850	46850	46850	0
194	20250417	175100	212620975	46850	46850	46850	46850	0
195	20250417	175000	212620975	46850	46850	46850	46850	0
196	20250417	174900	212620975	46850	46850	46850	46850	0
197	20250417	174800	212620975	46850	46850	46850	46850	0
198	20250417	174700	212620975	46850	46850	46850	46850	0
199	20250417	174600	212620975	46850	46850	46850	46850	0
200	20250417	174500	212620975	46850	46850	46850	46850	0
201	20250417	174400	212620975	46850	46850	46850	46850	0
202	20250417	174300	212620975	46850	46850	46850	46850	0
203	20250417	174200	212620975	46850	46850	46850	46850	0
204	20250417	174100	212620975	46850	46850	46850	46850	0
205	20250417	174000	212620975	46850	46850	46850	46850	0
206	20250417	173900	212620975	46850	46850	46850	46850	0
207	20250417	173800	212620975	46850	46850	46850	46850	0
208	20250417	173700	212620975	46850	46850	46850	46850	0
209	20250417	173600	212620975	46850	46850	46850	46850	0
210	20250417	173500	212620975	46850	46850	46850	46850	0
211	20250417	173400	212620975	46850	46850	46850	46850	0
212	20250417	173300	212620975	46850	46850	46850	46850	310
213	20250417	173200	212620975	46850	46850	46850	46850	0
214	20250417	173100	212620975	46850	46850	46850	46850	0
215	20250417	173000	212620975	46850	46850	46850	46850	0
216	20250417	172900	212620975	46850	46850	46850	46850	0
217	20250417	172800	212620975	46850	46850	46850	46850	0
218	20250417	172700	212620975	46850	46850	46850	46850	0
219	20250417	172600	212620975	46850	46850	46850	46850	0
220	20250417	172500	212620975	46850	46850	46850	46850	0
221	20250417	172400	212620975	46850	46850	46850	46850	0
222	20250417	172300	212620975	46850	46850	46850	46850	0
223	20250417	172200	212620975	46850	46850	46850	46850	0
224	20250417	172100	212620975	46850	46850	46850	46850	0
225	20250417	172000	212620975	46850	46850	46850	46850	0
226	20250417	171900	212620975	46850	46850	46850	46850	0
227	20250417	171800	212620975	46850	46850	46850	46850	0
228	20250417	171700	212620975	46850	46850	46850	46850	0
229	20250417	171600	212620975	46850	46850	46850	46850	0
230	20250417	171500	212620975	46850	46850	46850	46850	0
231	20250417	171400	212620975	46850	46850	46850	46850	0
232	20250417	171300	212620975	46850	46850	46850	46850	0
233	20250417	171200	212620975	46850	46850	46850	46850	0
234	20250417	171100	212620975	46850	46850	46850	46850	0
235	20250417	171000	212620975	46850	46850	46850	46850	0
236	20250417	170900	212620975	46850	46850	46850	46850	0
237	20250417	170800	212620975	46850	46850	46850	46850	0
238	20250417	170700	212620975	46850	46850	46850	46850	0
239	20250417	170600	212620975	46850	46850	46850	46850	0
240	20250417	170500	212620975	46850	46850	46850	46850	0
241	20250417	170400	212620975	46850	46850	46850	46850	0
242	20250417	170300	212620975	46850	46850	46850	46850	310
243	20250417	170200	212620975	46850	46850	46850	46850	0
244	20250417	170100	212620975	46850	46850	46850	46850	0
245	20250417	170000	212620975	46850	46850	46850	46850	0
246	20250417	165900	212620975	46850	46850	46850	46850	0
247	20250417	165800	212620975	46850	46850	46850	46850	0
248	20250417	165700	212620975	46850	46850	46850	46850	0
249	20250417	165600	212620975	46850	46850	46850	46850	0
250	20250417	165500	212620975	46850	46850	46850	46850	0
251	20250417	165400	212620975	46850	46850	46850	46850	0
252	20250417	165300	212620975	46850	46850	46850	46850	0
253	20250417	165200	212620975	46850	46850	46850	46850	0
254	20250417	165100	212620975	46850	46850	46850	46850	0
255	20250417	165000	212620975	46850	46850	46850	46850	0
256	20250417	164900	212620975	46850	46850	46850	46850	0
257	20250417	164800	212620975	46850	46850	46850	46850	0
258	20250417	164700	212620975	46850	46850	46850	46850	0
259	20250417	164600	212620975	46850	46850	46850	46850	0
260	20250417	164500	212620975	46850	46850	46850	46850	0
261	20250417	164400	212620975	46850	46850	46850	46850	0
262	20250417	164300	212620975	46850	46850	46850	46850	0
263	20250417	164200	212620975	46850	46850	46850	46850	0
264	20250417	164100	212620975	46850	46850	46850	46850	0
265	20250417	164000	212620975	46850	46850	46850	46850	0
266	20250417	163900	212620975	46850	46850	46850	46850	0
267	20250417	163800	212620975	46850	46850	46850	46850	0
268	20250417	163700	212620975	46850	46850	46850	46850	0
269	20250417	163600	212620975	46850	46850	46850	46850	0
270	20250417	163500	212620975	46850	46850	46850	46850	0
271	20250417	163400	212620975	46850	46850	46850	46850	0
272	20250417	163300	212620975	46850	46850	46850	46850	310
273	20250417	163200	212620975	46850	46850	46850	46850	0
274	20250417	163100	212620975	46850	46850	46850	46850	0
275	20250417	163000	212620975	46850	46850	46850	46850	0
276	20250417	162900	212620975	46850	46850	46850	46850	0
277	20250417	162800	212620975	46850	46850	46850	46850	0
278	20250417	162700	212620975	46850	46850	46850	46850	0
279	20250417	162600	212620975	46850	46850	46850	46850	0
280	20250417	162500	212620975	46850	46850	46850	46850	0
281	20250417	162400	212620975	46850	46850	46850	46850	0
282	20250417	162300	212620975	46850	46850	46850	46850	0
283	20250417	162200	212620975	46850	46850	46850	46850	0
284	20250417	162100	212620975	46850	46850	46850	46850	0
285	20250417	162000	212620975	46850	46850	46850	46850	0
286	20250417	161900	212620975	46850	46850	46850	46850	0
287	20250417	161800	212620975	46850	46850	46850	46850	0
288	20250417	161700	212620975	46850	46850	46850	46850	0
289	20250417	161600	212620975	46850	46850	46850	46850	0
290	20250417	161500	212620975	46850	46850	46850	46850	0
291	20250417	161400	212620975	46850	46850	46850	46850	0
292	20250417	161300	212620975	46850	46850	46850	46850	0
293	20250417	161200	212620975	46850	46850	46850	46850	0
294	20250417	161100	212620975	46850	46850	46850	46850	0
295	20250417	161000	212620975	46850	46850	46850	46850	0
296	20250417	160900	212620975	46850	46850	46850	46850	0
297	20250417	160800	212620975	46850	46850	46850	46850	0
298	20250417	160700	212620975	46850	46850	46850	46850	0
299	20250417	160600	212620975	46850	46850	46850	46850	0
300	20250417	160500	212620975	46850	46850	46850	46850	0
301	20250417	160400	212620975	46850	46850	46850	46850	0
302	20250417	160300	212620975	46850	46850	46850	46850	310
303	20250417	160200	212620975	46850	46850	46850	46850	0
304	20250417	160100	212620975	46850	46850	46850	46850	0
305	20250417	160000	212620975	46850	46850	46850	46850	0
306	20250417	155900	212620975	46850	46850	46850	46850	0
307	20250417	155800	212620975	46850	46850	46850	46850	0
308	20250417	155700	212620975	46850	46850	46850	46850	0
309	20250417	155600	212620975	46850	46850	46850	46850	0
310	20250417	155500	212620975	46850	46850	46850	46850	0
311	20250417	155400	212620975	46850	46850	46850	46850	0
312	20250417	155300	212620975	46850	46850	46850	46850	0
313	20250417	155200	212620975	46850	46850	46850	46850	0
314	20250417	155100	212620975	46850	46850	46850	46850	0
315	20250417	155000	212620975	46850	46850	46850	46850	0
316	20250417	154900	212620975	46850	46850	46850	46850	0
317	20250417	154800	212620975	46850	46850	46850	46850	0
318	20250417	154700	212620975	46850	46850	46850	46850	0
319	20250417	154600	212620975	46850	46850	46850	46850	0
320	20250417	154500	212620975	46850	46850	46850	46850	0
321	20250417	154400	212620975	46850	46850	46850	46850	0
322	20250417	154300	212620975	46850	46850	46850	46850	0
323	20250417	154200	212620975	46850	46850	46850	46850	0
324	20250417	154100	212620975	46850	46850	46850	46850	0
325	20250417	154000	212620975	46850	46850	46850	46850	0
326	20250417	153900	212620975	46850	46850	46850	46850	0
327	20250417	153800	212620975	46850	46850	46850	46850	0
328	20250417	153700	212620975	46850	46850	46850	46850	0
329	20250417	153600	212620975	46850	46850	46850	46850	0
330	20250417	153500	212620975	46850	46850	46850	46850	0
331	20250417	153400	212620975	46850	46850	46850	46850	0
332	20250417	153300	212620975	46850	46850	46850	46850	310
333	20250417	153200	212620975	46850	46850	46850	46850	0
334	20250417	153100	212620975	46850	46850	46850	46850	0
335	20250417	153000	212620975	46850	46850	46850	46850	310
336	20250417	152900	198097475	46900	46900	46900	46900	0
337	20250417	152800	198097475	46900	46900	46900	46900	0
338	20250417	152700	198097475	46900	46900	46900	46900	0
339	20250417	152600	198097475	46900	46900	46900	46900	0
340	20250417	152500	198097475	46900	46900	46900	46900	0
341	20250417	152400	198097475	46900	46900	46900	46900	0
342	20250417	152300	198097475	46900	46900	46900	46900	0
343	20250417	152200	198097475	46900	46900	46900	46900	0
344	20250417	152100	198097475	46900	46900	46900	46900	0
345	20250417	152000	198097475	46900	46900	46900	46900	0
346	20250417	151900	198097475	46900	46900	46900	46900	0
347	20250417	151800	198097475	46900	46950	46950	46900	69
348	20250417	151700	194858425	46900	46900	46900	46900	0
349	20250417	151600	194858425	46900	46950	46950	46900	54
350	20250417	151500	192323375	46950	46950	46950	46950	50
351	20250417	151400	189975875	46900	46900	46900	46900	8
352	20250417	151300	189600675	46850	46900	46900	46850	38
353	20250417	151200	187818625	46950	47000	47050	46950	120
354	20250417	151100	182177975	47000	46950	47100	46950	336
355	20250417	151000	166398575	46900	46850	46900	46850	15
356	20250417	150900	165695225	46800	46800	46800	46800	4
357	20250417	150800	165508025	46750	46750	46750	46750	12
358	20250417	150700	164947025	46750	46750	46750	46750	1
359	20250417	150600	164900275	46700	46700	46700	46700	0
360	20250417	150500	164900275	46700	46700	46700	46700	0
361	20250417	150400	164900275	46700	46700	46700	46700	0
362	20250417	150300	164900275	46700	46700	46700	46700	0
363	20250417	150200	164900275	46700	46700	46700	46700	0
364	20250417	150100	164900275	46700	46700	46700	46700	0
365	20250417	150000	164900275	46700	46700	46700	46700	0
366	20250417	145900	164900275	46700	46700	46700	46700	0
367	20250417	145800	164900275	46700	46700	46700	46700	0
368	20250417	145700	164900275	46700	46700	46700	46700	0
369	20250417	145600	164900275	46700	46700	46700	46700	0
370	20250417	145500	164900275	46700	46700	46700	46700	0
371	20250417	145400	164900275	46700	46700	46700	46700	0
372	20250417	145300	164900275	46700	46700	46700	46700	0
373	20250417	145200	164900275	46700	46700	46700	46700	0
374	20250417	145100	164900275	46700	46700	46700	46700	0
375	20250417	145000	164900275	46700	46700	46700	46700	1
376	20250417	144900	164853575	46750	46750	46750	46750	0
377	20250417	144800	164853575	46750	46750	46750	46750	0
378	20250417	144700	164853575	46750	46750	46750	46750	0
379	20250417	144600	164853575	46750	46750	46750	46750	0
380	20250417	144500	164853575	46750	46750	46750	46750	1
381	20250417	144400	164806825	46750	46750	46750	46750	0
382	20250417	144300	164806825	46750	46750	46750	46750	0
383	20250417	144200	164806825	46750	46750	46750	46750	0
384	20250417	144100	164806825	46750	46750	46750	46750	0
385	20250417	144000	164806825	46750	46750	46750	46750	0
386	20250417	143900	164806825	46750	46750	46750	46750	0
387	20250417	143800	164806825	46750	46750	46750	46750	0
388	20250417	143700	164806825	46750	46750	46750	46750	0
389	20250417	143600	164806825	46750	46750	46750	46750	0
390	20250417	143500	164806825	46750	46750	46750	46750	0
391	20250417	143400	164806825	46750	46750	46750	46750	0
392	20250417	143300	164806825	46750	46750	46750	46750	0
393	20250417	143200	164806825	46750	46750	46750	46750	0
394	20250417	143100	164806825	46750	46750	46750	46750	0
395	20250417	143000	164806825	46750	46750	46750	46750	5
396	20250417	142900	164573075	46750	46750	46750	46750	45
397	20250417	142800	162469325	46750	46750	46750	46750	0
398	20250417	142700	162469325	46750	46750	46750	46750	0
399	20250417	142600	162469325	46750	46750	46750	46750	49
400	20250417	142500	160178575	46750	46750	46750	46750	0
401	20250417	142400	160178575	46750	46750	46750	46750	0
402	20250417	142300	160178575	46750	46750	46750	46750	45
403	20250417	142200	158074825	46800	46800	46800	46800	0
404	20250417	142100	158074825	46800	46800	46800	46800	0
405	20250417	142000	158074825	46800	46800	46800	46800	0
406	20250417	141900	158074825	46800	46800	46800	46800	0
407	20250417	141800	158074825	46800	46800	46800	46800	0
408	20250417	141700	158074825	46800	46800	46800	46800	0
409	20250417	141600	158074825	46800	46800	46800	46800	0
410	20250417	141500	158074825	46800	46800	46800	46800	0
411	20250417	141400	158074825	46800	46725	46950	46725	75
412	20250417	141300	154563050	46750	46750	46750	46750	0
413	20250417	141200	154563050	46750	46750	46750	46750	0
414	20250417	141100	154563050	46750	46750	46750	46750	0
415	20250417	141000	154563050	46750	46750	46750	46750	0
416	20250417	140900	154563050	46750	46750	46750	46750	0
417	20250417	140800	154563050	46750	46750	46750	46750	1
418	20250417	140700	154516300	46750	46750	46750	46750	0
419	20250417	140600	154516300	46750	46750	46750	46750	0
420	20250417	140500	154516300	46750	46750	46750	46750	0
421	20250417	140400	154516300	46750	46750	46750	46750	0
422	20250417	140300	154516300	46750	46750	46750	46750	0
423	20250417	140200	154516300	46750	46750	46750	46750	0
424	20250417	140100	154516300	46750	46750	46750	46750	45
425	20250417	140000	152412550	46750	46700	46750	46700	11
426	20250417	135900	151898800	46700	46700	46700	46700	0
427	20250417	135800	151898800	46700	46700	46700	46700	0
428	20250417	135700	151898800	46700	46700	46700	46700	0
429	20250417	135600	151898800	46700	46700	46700	46700	0
430	20250417	135500	151898800	46700	46700	46700	46700	0
431	20250417	135400	151898800	46700	46700	46700	46700	0
432	20250417	135300	151898800	46700	46700	46700	46700	0
433	20250417	135200	151898800	46700	46700	46700	46700	0
434	20250417	135100	151898800	46700	46700	46700	46700	0
435	20250417	135000	151898800	46700	46700	46700	46700	0
436	20250417	134900	151898800	46700	46700	46700	46700	0
437	20250417	134800	151898800	46700	46700	46700	46700	3
438	20250417	134700	151758700	46800	46800	46800	46800	0
439	20250417	134600	151758700	46800	46800	46800	46800	0
440	20250417	134500	151758700	46800	46800	46800	46800	0
441	20250417	134400	151758700	46800	46800	46800	46800	0
442	20250417	134300	151758700	46800	46800	46800	46800	1
443	20250417	134200	151711900	46800	46800	46800	46800	0
444	20250417	134100	151711900	46800	46800	46800	46800	0
445	20250417	134000	151711900	46800	46800	46800	46800	0
446	20250417	133900	151711900	46800	46800	46800	46800	0
447	20250417	133800	151711900	46800	46800	46800	46800	0
448	20250417	133700	151711900	46800	46800	46800	46800	0
449	20250417	133600	151711900	46800	46800	46800	46800	0
450	20250417	133500	151711900	46800	46800	46800	46800	0
451	20250417	133400	151711900	46800	46800	46800	46800	12
452	20250417	133300	151150300	46850	46850	46850	46850	0
453	20250417	133200	151150300	46850	46850	46850	46850	0
454	20250417	133100	151150300	46850	46850	46850	46850	0
455	20250417	133000	151150300	46850	46850	46850	46850	0
456	20250417	132900	151150300	46850	46850	46850	46850	0
457	20250417	132800	151150300	46850	46850	46850	46850	0
458	20250417	132700	151150300	46850	46850	46850	46850	0
459	20250417	132600	151150300	46850	46850	46850	46850	0
460	20250417	132500	151150300	46850	46850	46850	46850	0
461	20250417	132400	151150300	46850	46850	46850	46850	0
462	20250417	132300	151150300	46850	46850	46850	46850	0
463	20250417	132200	151150300	46850	46850	46850	46850	0
464	20250417	132100	151150300	46850	46850	46850	46850	0
465	20250417	132000	151150300	46850	46850	46850	46850	0
466	20250417	131900	151150300	46850	46850	46850	46850	0
467	20250417	131800	151150300	46850	46850	46850	46850	0
468	20250417	131700	151150300	46850	46850	46850	46850	0
469	20250417	131600	151150300	46850	46850	46850	46850	14
470	20250417	131500	150494400	46900	46900	46900	46900	0
471	20250417	131400	150494400	46900	46900	46900	46900	0
472	20250417	131300	150494400	46900	46900	46900	46900	0
473	20250417	131200	150494400	46900	46900	46900	46900	0
474	20250417	131100	150494400	46900	46900	46900	46900	0
475	20250417	131000	150494400	46900	46900	46900	46900	0
476	20250417	130900	150494400	46900	46900	46900	46900	0
477	20250417	130800	150494400	46900	46900	46900	46900	0
478	20250417	130700	150494400	46900	46900	46900	46900	0
479	20250417	130600	150494400	46900	46900	46900	46900	0
480	20250417	130500	150494400	46900	46900	46900	46900	1
481	20250417	130400	150447500	46850	46850	46850	46850	0
482	20250417	130300	150447500	46850	46850	46850	46850	0
483	20250417	130200	150447500	46850	46850	46850	46850	0
484	20250417	130100	150447500	46850	46850	46850	46850	0
485	20250417	130000	150447500	46850	46850	46850	46850	19
486	20250417	125900	149557350	46850	46850	46850	46850	0
487	20250417	125800	149557350	46850	46850	46850	46850	0
488	20250417	125700	149557350	46850	46850	46850	46850	0
489	20250417	125600	149557350	46850	46850	46850	46850	0
490	20250417	125500	149557350	46850	46850	46850	46850	0
491	20250417	125400	149557350	46850	46850	46850	46850	0
492	20250417	125300	149557350	46850	46850	46850	46850	0
493	20250417	125200	149557350	46850	46850	46850	46850	0
494	20250417	125100	149557350	46850	46850	46850	46850	0
495	20250417	125000	149557350	46850	46700	47100	46700	72
496	20250417	124900	146190700	46650	46650	46650	46650	0
497	20250417	124800	146190700	46650	46650	46650	46650	0
498	20250417	124700	146190700	46650	46650	46650	46650	0
499	20250417	124600	146190700	46650	46650	46650	46650	0
500	20250417	124500	146190700	46650	46650	46650	46650	1
501	20250417	124400	146144050	46600	46600	46600	46600	0
502	20250417	124300	146144050	46600	46600	46600	46600	0
503	20250417	124200	146144050	46600	46600	46600	46600	0
504	20250417	124100	146144050	46600	46600	46600	46600	0
505	20250417	124000	146144050	46600	46600	46600	46600	0
506	20250417	123900	146144050	46600	46600	46600	46600	0
507	20250417	123800	146144050	46600	46600	46600	46600	0
508	20250417	123700	146144050	46600	46600	46600	46600	0
509	20250417	123600	146144050	46600	46600	46600	46600	0
510	20250417	123500	146144050	46600	46600	46600	46600	0
511	20250417	123400	146144050	46600	46600	46600	46600	0
512	20250417	123300	146144050	46600	46600	46600	46600	0
513	20250417	123200	146144050	46600	46600	46600	46600	0
514	20250417	123100	146144050	46600	46600	46600	46600	95
515	20250417	123000	141717050	46550	46550	46550	46550	10
516	20250417	122900	141251550	46600	46600	46600	46600	0
517	20250417	122800	141251550	46600	46600	46600	46600	0
518	20250417	122700	141251550	46600	46600	46600	46600	0
519	20250417	122600	141251550	46600	46600	46600	46600	0
520	20250417	122500	141251550	46600	46600	46600	46600	0
521	20250417	122400	141251550	46600	46600	46600	46600	0
522	20250417	122300	141251550	46600	46600	46600	46600	0
523	20250417	122200	141251550	46600	46600	46600	46600	0
524	20250417	122100	141251550	46600	46600	46600	46600	0
525	20250417	122000	141251550	46600	46600	46600	46600	0
526	20250417	121900	141251550	46600	46600	46600	46600	0
527	20250417	121800	141251550	46600	46600	46600	46600	0
528	20250417	121700	141251550	46600	46600	46600	46600	0
529	20250417	121600	141251550	46600	46600	46600	46600	0
530	20250417	121500	141251550	46600	46600	46600	46600	0
531	20250417	121400	141251550	46600	46600	46600	46600	0
532	20250417	121300	141251550	46600	46600	46600	46600	0
533	20250417	121200	141251550	46600	46600	46600	46600	0
534	20250417	121100	141251550	46600	46550	46600	46550	65
535	20250417	121000	138224800	46600	46550	46600	46550	85
536	20250417	120900	134266850	46550	46550	46550	46550	0
537	20250417	120800	134266850	46550	46550	46550	46550	30
538	20250417	120700	132870350	46550	46550	46550	46550	20
539	20250417	120600	131939350	46500	46500	46500	46500	0
540	20250417	120500	131939350	46500	46500	46500	46500	11
541	20250417	120400	131427850	46550	46550	46550	46550	4
542	20250417	120300	131241650	46550	46550	46550	46550	6
543	20250417	120200	130962350	46550	46550	46550	46550	2
544	20250417	120100	130869250	46550	46550	46550	46550	4
545	20250417	120000	130683050	46550	46550	46550	46550	6
546	20250417	115900	130403750	46550	46600	46600	46550	75
547	20250417	115800	126908850	46600	46600	46600	46600	0
548	20250417	115700	126908850	46600	46600	46600	46600	0
549	20250417	115600	126908850	46600	46600	46600	46600	0
550	20250417	115500	126908850	46600	46600	46600	46600	0
551	20250417	115400	126908850	46600	46600	46600	46600	0
552	20250417	115300	126908850	46600	46600	46600	46600	0
553	20250417	115200	126908850	46600	46600	46600	46600	0
554	20250417	115100	126908850	46600	46600	46600	46600	0
555	20250417	115000	126908850	46600	46600	46600	46600	0
556	20250417	114900	126908850	46600	46600	46600	46600	0
557	20250417	114800	126908850	46600	46600	46600	46600	0
558	20250417	114700	126908850	46600	46600	46600	46600	0
559	20250417	114600	126908850	46600	46600	46600	46600	0
560	20250417	114500	126908850	46600	46600	46600	46600	0
561	20250417	114400	126908850	46600	46600	46600	46600	0
562	20250417	114300	126908850	46600	46600	46600	46600	0
563	20250417	114200	126908850	46600	46600	46600	46600	0
564	20250417	114100	126908850	46600	46600	46600	46600	0
565	20250417	114000	126908850	46600	46600	46600	46600	0
566	20250417	113900	126908850	46600	46600	46600	46600	0
567	20250417	113800	126908850	46600	46600	46600	46600	20
568	20250417	113700	125976850	46700	46700	46700	46700	0
569	20250417	113600	125976850	46700	46700	46700	46700	40
570	20250417	113500	124108850	46700	46700	46700	46700	11
571	20250417	113400	123595150	46700	46700	46700	46700	0
572	20250417	113300	123595150	46700	46700	46700	46700	0
573	20250417	113200	123595150	46700	46700	46700	46700	0
574	20250417	113100	123595150	46700	46700	46700	46700	10
575	20250417	113000	123128150	46750	46750	46750	46750	0
576	20250417	112900	123128150	46750	46750	46750	46750	0
577	20250417	112800	123128150	46750	46750	46750	46750	0
578	20250417	112700	123128150	46750	46750	46750	46750	0
579	20250417	112600	123128150	46750	46750	46750	46750	5
580	20250417	112500	122894400	46800	46800	46800	46800	0
581	20250417	112400	122894400	46800	46800	46800	46800	0
582	20250417	112300	122894400	46800	46800	46800	46800	0
583	20250417	112200	122894400	46800	46800	46800	46800	0
584	20250417	112100	122894400	46800	46800	46800	46800	0
585	20250417	112000	122894400	46800	46800	46800	46800	0
586	20250417	111900	122894400	46800	46800	46800	46800	0
587	20250417	111800	122894400	46800	46800	46800	46800	0
588	20250417	111700	122894400	46800	46800	46800	46800	0
589	20250417	111600	122894400	46800	46800	46800	46800	45
590	20250417	111500	120788400	46800	46800	46800	46800	0
591	20250417	111400	120788400	46800	46800	46800	46800	10
592	20250417	111300	120320400	46800	46800	46800	46800	0
593	20250417	111200	120320400	46800	46800	46800	46800	0
594	20250417	111100	120320400	46800	46800	46800	46800	0
595	20250417	111000	120320400	46800	46800	46800	46800	0
596	20250417	110900	120320400	46800	46800	46800	46800	0
597	20250417	110800	120320400	46800	46800	46800	46800	0
598	20250417	110700	120320400	46800	46800	46800	46800	0
599	20250417	110600	120320400	46800	46800	46800	46800	0
600	20250417	110500	120320400	46800	46800	46800	46800	0
601	20250417	110400	120320400	46800	46800	46800	46800	0
602	20250417	110300	120320400	46800	46800	46800	46800	0
603	20250417	110200	120320400	46800	46800	46800	46800	0
604	20250417	110100	120320400	46800	46800	46800	46800	0
605	20250417	110000	120320400	46800	46800	46800	46800	0
606	20250417	105900	120320400	46800	46800	46800	46800	0
607	20250417	105800	120320400	46800	46800	46800	46800	0
608	20250417	105700	120320400	46800	46800	46800	46800	0
609	20250417	105600	120320400	46800	46800	46800	46800	0
610	20250417	105500	120320400	46800	46800	46800	46800	0
611	20250417	105400	120320400	46800	46800	46800	46800	0
612	20250417	105300	120320400	46800	46800	46800	46800	0
613	20250417	105200	120320400	46800	46800	46800	46800	0
614	20250417	105100	120320400	46800	46800	46800	46800	0
615	20250417	105000	120320400	46800	46800	46800	46800	0
616	20250417	104900	120320400	46800	46800	46800	46800	0
617	20250417	104800	120320400	46800	46800	46800	46800	0
618	20250417	104700	120320400	46800	46800	46800	46800	0
619	20250417	104600	120320400	46800	46800	46800	46800	3
620	20250417	104500	120180000	46800	46800	46800	46800	30
621	20250417	104400	118776000	46800	46800	46800	46800	0
622	20250417	104300	118776000	46800	46800	46800	46800	11
623	20250417	104200	118261200	46850	46850	46850	46850	7
624	20250417	104100	117933250	46900	46900	46900	46900	0
625	20250417	104000	117933250	46900	46900	46900	46900	0
626	20250417	103900	117933250	46900	46900	46900	46900	0
627	20250417	103800	117933250	46900	46900	46900	46900	0
628	20250417	103700	117933250	46900	46900	46900	46900	0
629	20250417	103600	117933250	46900	46900	46900	46900	0
630	20250417	103500	117933250	46900	46900	46900	46900	0
631	20250417	103400	117933250	46900	46900	46900	46900	0
632	20250417	103300	117933250	46900	46900	46900	46900	0
633	20250417	103200	117933250	46900	46900	46900	46900	0
634	20250417	103100	117933250	46900	46900	46900	46900	0
635	20250417	103000	117933250	46900	46900	46900	46900	0
636	20250417	102900	117933250	46900	46900	46900	46900	0
637	20250417	102800	117933250	46900	46900	46900	46900	0
638	20250417	102700	117933250	46900	46900	46900	46900	0
639	20250417	102600	117933250	46900	46900	46900	46900	20
640	20250417	102500	116995250	46950	46950	46950	46950	0
641	20250417	102400	116995250	46950	46950	46950	46950	0
642	20250417	102300	116995250	46950	46950	46950	46950	0
643	20250417	102200	116995250	46950	46950	46950	46950	0
644	20250417	102100	116995250	46950	46950	46950	46950	0
645	20250417	102000	116995250	46950	46950	46950	46950	0
646	20250417	101900	116995250	46950	46950	46950	46950	0
647	20250417	101800	116995250	46950	46950	46950	46950	0
648	20250417	101700	116995250	46950	46950	46950	46950	0
649	20250417	101600	116995250	46950	46950	46950	46950	0
650	20250417	101500	116995250	46950	46950	46950	46950	0
651	20250417	101400	116995250	46950	46950	46950	46950	0
652	20250417	101300	116995250	46950	46950	46950	46950	0
653	20250417	101200	116995250	46950	46950	46950	46950	0
654	20250417	101100	116995250	46950	46900	46950	46900	91
655	20250417	101000	112723000	46950	46950	46950	46950	0
656	20250417	100900	112723000	46950	46950	46950	46950	0
657	20250417	100800	112723000	46950	46950	46950	46950	0
658	20250417	100700	112723000	46950	46950	46950	46950	0
659	20250417	100600	112723000	46950	46950	46950	46950	0
660	20250417	100500	112723000	46950	46950	46950	46950	0
661	20250417	100400	112723000	46950	46950	46950	46950	0
662	20250417	100300	112723000	46950	47150	47150	46900	481
663	20250417	100200	90131400	47150	47100	47150	47100	8
664	20250417	100100	89754350	47050	47000	47050	47000	55
665	20250417	100000	87166900	46950	46950	46950	46950	0
666	20250417	095900	87166900	46950	46950	46950	46950	0
667	20250417	095800	87166900	46950	46950	46950	46950	3
668	20250417	095700	87026050	47050	47050	47050	47050	0
669	20250417	095600	87026050	47050	47050	47050	47050	0
670	20250417	095500	87026050	47050	47050	47050	47050	18
671	20250417	095400	86179150	47000	47000	47000	47000	0
672	20250417	095300	86179150	47000	47000	47000	47000	1
673	20250417	095200	86132150	47000	47000	47000	47000	1
674	20250417	095100	86085150	47000	47000	47000	47000	1
675	20250417	095000	86038150	47000	47000	47000	47000	5
676	20250417	094900	85803150	47100	47100	47100	47100	232
677	20250417	094800	74875950	47150	47100	47200	47050	35
678	20250417	094700	73226550	47250	47000	47250	47000	18
679	20250417	094600	72378250	46900	46900	46900	46900	60
680	20250417	094500	69564250	46900	46900	46900	46900	0
681	20250417	094400	69564250	46900	46900	46900	46900	1
682	20250417	094300	69517350	46850	46850	46850	46850	0
683	20250417	094200	69517350	46850	46850	46850	46850	0
684	20250417	094100	69517350	46850	46850	46850	46850	0
685	20250417	094000	69517350	46850	46850	46850	46850	0
686	20250417	093900	69517350	46850	46850	46850	46850	0
687	20250417	093800	69517350	46850	46850	46850	46850	0
688	20250417	093700	69517350	46850	46850	46850	46850	0
689	20250417	093600	69517350	46850	46850	46850	46850	0
690	20250417	093500	69517350	46850	46850	46850	46850	3
691	20250417	093400	69376800	46900	46900	46900	46900	0
692	20250417	093300	69376800	46900	46900	46900	46900	0
693	20250417	093200	69376800	46900	46900	46900	46900	0
694	20250417	093100	69376800	46900	46900	46900	46900	0
695	20250417	093000	69376800	46900	46900	46900	46900	0
696	20250417	092900	69376800	46900	46900	46900	46900	0
697	20250417	092800	69376800	46900	46900	46900	46900	0
698	20250417	092700	69376800	46900	46900	46900	46900	50
699	20250417	092600	67031800	46900	46900	46900	46900	0
700	20250417	092500	67031800	46900	46900	46900	46900	1
701	20250417	092400	66984900	46900	47100	47100	46900	132
702	20250417	092300	60784400	47100	47100	47100	47100	1
703	20250417	092200	60737300	47100	47100	47100	47100	0
704	20250417	092100	60737300	47100	47100	47100	47100	0
705	20250417	092000	60737300	47100	47100	47100	47100	1
706	20250417	091900	60690200	47100	47100	47100	47100	0
707	20250417	091800	60690200	47100	47100	47100	47100	0
708	20250417	091700	60690200	47100	47100	47100	47100	0
709	20250417	091600	60690200	47100	47200	47250	47100	107
710	20250417	091500	55639700	47200	47200	47200	47200	25
711	20250417	091400	54459700	47150	47150	47150	47150	0
712	20250417	091300	54459700	47150	47150	47150	47150	0
713	20250417	091200	54459700	47150	47150	47150	47150	4
714	20250417	091100	54271100	47150	47200	47250	47150	149
715	20250417	091000	47243300	47250	47050	47450	47050	163
716	20250417	090900	39554500	47050	47050	47050	47050	365
717	20250417	090800	22381250	47050	46900	47050	46900	46
718	20250417	090700	20217100	46900	46650	46900	46650	271
719	20250417	090600	7507450	46700	47500	47500	46700	138
720	20250417	090500	1046150	47500	47500	47500	47500	8
721	20250417	090400	666150	47500	47500	47500	47500	0
722	20250417	090300	666150	47500	47500	47500	47500	10
723	20250417	090200	191150	48050	48050	48050	48050	0
724	20250417	090100	191150	48050	48050	48050	48050	0
725	20250417	090000	191150	48050	47000	48050	47000	4