KissMeData/462350/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	212600	475838315	19950	19950	19950	19950	399
3	20250417	212500	475838315	19950	19950	19950	19950	0
4	20250417	212400	475838315	19950	19950	19950	19950	0
5	20250417	212300	475838315	19950	19950	19950	19950	0
6	20250417	212200	475838315	19950	19950	19950	19950	0
7	20250417	212100	475838315	19950	19950	19950	19950	0
8	20250417	212000	475838315	19950	19950	19950	19950	0
9	20250417	211900	475838315	19950	19950	19950	19950	0
10	20250417	211800	475838315	19950	19950	19950	19950	0
11	20250417	211700	475838315	19950	19950	19950	19950	0
12	20250417	211600	475838315	19950	19950	19950	19950	0
13	20250417	211500	475838315	19950	19950	19950	19950	0
14	20250417	211400	475838315	19950	19950	19950	19950	0
15	20250417	211300	475838315	19950	19950	19950	19950	0
16	20250417	211200	475838315	19950	19950	19950	19950	0
17	20250417	211100	475838315	19950	19950	19950	19950	0
18	20250417	211000	475838315	19950	19950	19950	19950	0
19	20250417	210900	475838315	19950	19950	19950	19950	0
20	20250417	210800	475838315	19950	19950	19950	19950	0
21	20250417	210700	475838315	19950	19950	19950	19950	0
22	20250417	210600	475838315	19950	19950	19950	19950	0
23	20250417	210500	475838315	19950	19950	19950	19950	0
24	20250417	210400	475838315	19950	19950	19950	19950	0
25	20250417	210300	475838315	19950	19950	19950	19950	0
26	20250417	210200	475838315	19950	19950	19950	19950	0
27	20250417	210100	475838315	19950	19950	19950	19950	0
28	20250417	210000	475838315	19950	19950	19950	19950	0
29	20250417	205900	475838315	19950	19950	19950	19950	0
30	20250417	205800	475838315	19950	19950	19950	19950	0
31	20250417	205700	475838315	19950	19950	19950	19950	0
32	20250417	205600	475838315	19950	19950	19950	19950	399
33	20250417	205500	475838315	19950	19950	19950	19950	0
34	20250417	205400	475838315	19950	19950	19950	19950	0
35	20250417	205300	475838315	19950	19950	19950	19950	0
36	20250417	205200	475838315	19950	19950	19950	19950	0
37	20250417	205100	475838315	19950	19950	19950	19950	0
38	20250417	205000	475838315	19950	19950	19950	19950	0
39	20250417	204900	475838315	19950	19950	19950	19950	0
40	20250417	204800	475838315	19950	19950	19950	19950	0
41	20250417	204700	475838315	19950	19950	19950	19950	0
42	20250417	204600	475838315	19950	19950	19950	19950	0
43	20250417	204500	475838315	19950	19950	19950	19950	0
44	20250417	204400	475838315	19950	19950	19950	19950	0
45	20250417	204300	475838315	19950	19950	19950	19950	0
46	20250417	204200	475838315	19950	19950	19950	19950	0
47	20250417	204100	475838315	19950	19950	19950	19950	0
48	20250417	204000	475838315	19950	19950	19950	19950	0
49	20250417	203900	475838315	19950	19950	19950	19950	0
50	20250417	203800	475838315	19950	19950	19950	19950	0
51	20250417	203700	475838315	19950	19950	19950	19950	0
52	20250417	203600	475838315	19950	19950	19950	19950	0
53	20250417	203500	475838315	19950	19950	19950	19950	0
54	20250417	203400	475838315	19950	19950	19950	19950	0
55	20250417	203300	475838315	19950	19950	19950	19950	0
56	20250417	203200	475838315	19950	19950	19950	19950	0
57	20250417	203100	475838315	19950	19950	19950	19950	0
58	20250417	203000	475838315	19950	19950	19950	19950	0
59	20250417	202900	475838315	19950	19950	19950	19950	0
60	20250417	202800	475838315	19950	19950	19950	19950	0
61	20250417	202700	475838315	19950	19950	19950	19950	0
62	20250417	202600	475838315	19950	19950	19950	19950	399
63	20250417	202500	475838315	19950	19950	19950	19950	0
64	20250417	202400	475838315	19950	19950	19950	19950	0
65	20250417	202300	475838315	19950	19950	19950	19950	0
66	20250417	202200	475838315	19950	19950	19950	19950	0
67	20250417	202100	475838315	19950	19950	19950	19950	0
68	20250417	202000	475838315	19950	19950	19950	19950	0
69	20250417	201900	475838315	19950	19950	19950	19950	0
70	20250417	201800	475838315	19950	19950	19950	19950	0
71	20250417	201700	475838315	19950	19950	19950	19950	0
72	20250417	201600	475838315	19950	19950	19950	19950	0
73	20250417	201500	475838315	19950	19950	19950	19950	0
74	20250417	201400	475838315	19950	19950	19950	19950	0
75	20250417	201300	475838315	19950	19950	19950	19950	0
76	20250417	201200	475838315	19950	19950	19950	19950	0
77	20250417	201100	475838315	19950	19950	19950	19950	0
78	20250417	201000	475838315	19950	19950	19950	19950	0
79	20250417	200900	475838315	19950	19950	19950	19950	0
80	20250417	200800	475838315	19950	19950	19950	19950	0
81	20250417	200700	475838315	19950	19950	19950	19950	0
82	20250417	200600	475838315	19950	19950	19950	19950	0
83	20250417	200500	475838315	19950	19950	19950	19950	0
84	20250417	200400	475838315	19950	19950	19950	19950	0
85	20250417	200300	475838315	19950	19950	19950	19950	0
86	20250417	200200	475838315	19950	19950	19950	19950	0
87	20250417	200100	475838315	19950	19950	19950	19950	0
88	20250417	200000	475838315	19950	19950	19950	19950	0
89	20250417	195900	475838315	19950	19950	19950	19950	0
90	20250417	195800	475838315	19950	19950	19950	19950	0
91	20250417	195700	475838315	19950	19950	19950	19950	0
92	20250417	195600	475838315	19950	19950	19950	19950	399
93	20250417	195500	475838315	19950	19950	19950	19950	0
94	20250417	195400	475838315	19950	19950	19950	19950	0
95	20250417	195300	475838315	19950	19950	19950	19950	0
96	20250417	195200	475838315	19950	19950	19950	19950	0
97	20250417	195100	475838315	19950	19950	19950	19950	0
98	20250417	195000	475838315	19950	19950	19950	19950	0
99	20250417	194900	475838315	19950	19950	19950	19950	0
100	20250417	194800	475838315	19950	19950	19950	19950	0
101	20250417	194700	475838315	19950	19950	19950	19950	0
102	20250417	194600	475838315	19950	19950	19950	19950	0
103	20250417	194500	475838315	19950	19950	19950	19950	0
104	20250417	194400	475838315	19950	19950	19950	19950	0
105	20250417	194300	475838315	19950	19950	19950	19950	0
106	20250417	194200	475838315	19950	19950	19950	19950	0
107	20250417	194100	475838315	19950	19950	19950	19950	0
108	20250417	194000	475838315	19950	19950	19950	19950	0
109	20250417	193900	475838315	19950	19950	19950	19950	0
110	20250417	193800	475838315	19950	19950	19950	19950	0
111	20250417	193700	475838315	19950	19950	19950	19950	0
112	20250417	193600	475838315	19950	19950	19950	19950	0
113	20250417	193500	475838315	19950	19950	19950	19950	0
114	20250417	193400	475838315	19950	19950	19950	19950	0
115	20250417	193300	475838315	19950	19950	19950	19950	0
116	20250417	193200	475838315	19950	19950	19950	19950	0
117	20250417	193100	475838315	19950	19950	19950	19950	0
118	20250417	193000	475838315	19950	19950	19950	19950	0
119	20250417	192900	475838315	19950	19950	19950	19950	0
120	20250417	192800	475838315	19950	19950	19950	19950	0
121	20250417	192700	475838315	19950	19950	19950	19950	0
122	20250417	192600	475838315	19950	19950	19950	19950	399
123	20250417	192500	475838315	19950	19950	19950	19950	0
124	20250417	192400	475838315	19950	19950	19950	19950	0
125	20250417	192300	475838315	19950	19950	19950	19950	0
126	20250417	192200	475838315	19950	19950	19950	19950	0
127	20250417	192100	475838315	19950	19950	19950	19950	0
128	20250417	192000	475838315	19950	19950	19950	19950	0
129	20250417	191900	475838315	19950	19950	19950	19950	0
130	20250417	191800	475838315	19950	19950	19950	19950	0
131	20250417	191700	475838315	19950	19950	19950	19950	0
132	20250417	191600	475838315	19950	19950	19950	19950	0
133	20250417	191500	475838315	19950	19950	19950	19950	0
134	20250417	191400	475838315	19950	19950	19950	19950	0
135	20250417	191300	475838315	19950	19950	19950	19950	0
136	20250417	191200	475838315	19950	19950	19950	19950	0
137	20250417	191100	475838315	19950	19950	19950	19950	0
138	20250417	191000	475838315	19950	19950	19950	19950	0
139	20250417	190900	475838315	19950	19950	19950	19950	0
140	20250417	190800	475838315	19950	19950	19950	19950	0
141	20250417	190700	475838315	19950	19950	19950	19950	0
142	20250417	190600	475838315	19950	19950	19950	19950	0
143	20250417	190500	475838315	19950	19950	19950	19950	0
144	20250417	190400	475838315	19950	19950	19950	19950	0
145	20250417	190300	475838315	19950	19950	19950	19950	0
146	20250417	190200	475838315	19950	19950	19950	19950	0
147	20250417	190100	475838315	19950	19950	19950	19950	0
148	20250417	190000	475838315	19950	19950	19950	19950	0
149	20250417	185900	475838315	19950	19950	19950	19950	0
150	20250417	185800	475838315	19950	19950	19950	19950	0
151	20250417	185700	475838315	19950	19950	19950	19950	0
152	20250417	185600	475838315	19950	19950	19950	19950	399
153	20250417	185500	475838315	19950	19950	19950	19950	0
154	20250417	185400	475838315	19950	19950	19950	19950	0
155	20250417	185300	475838315	19950	19950	19950	19950	0
156	20250417	185200	475838315	19950	19950	19950	19950	0
157	20250417	185100	475838315	19950	19950	19950	19950	0
158	20250417	185000	475838315	19950	19950	19950	19950	0
159	20250417	184900	475838315	19950	19950	19950	19950	0
160	20250417	184800	475838315	19950	19950	19950	19950	0
161	20250417	184700	475838315	19950	19950	19950	19950	0
162	20250417	184600	475838315	19950	19950	19950	19950	0
163	20250417	184500	475838315	19950	19950	19950	19950	0
164	20250417	184400	475838315	19950	19950	19950	19950	0
165	20250417	184300	475838315	19950	19950	19950	19950	0
166	20250417	184200	475838315	19950	19950	19950	19950	0
167	20250417	184100	475838315	19950	19950	19950	19950	0
168	20250417	184000	475838315	19950	19950	19950	19950	0
169	20250417	183900	475838315	19950	19950	19950	19950	0
170	20250417	183800	475838315	19950	19950	19950	19950	0
171	20250417	183700	475838315	19950	19950	19950	19950	0
172	20250417	183600	475838315	19950	19950	19950	19950	0
173	20250417	183500	475838315	19950	19950	19950	19950	0
174	20250417	183400	475838315	19950	19950	19950	19950	0
175	20250417	183300	475838315	19950	19950	19950	19950	0
176	20250417	183200	475838315	19950	19950	19950	19950	0
177	20250417	183100	475838315	19950	19950	19950	19950	0
178	20250417	183000	475838315	19950	19950	19950	19950	0
179	20250417	182900	475838315	19950	19950	19950	19950	0
180	20250417	182800	475838315	19950	19950	19950	19950	0
181	20250417	182700	475838315	19950	19950	19950	19950	0
182	20250417	182600	475838315	19950	19950	19950	19950	399
183	20250417	182500	475838315	19950	19950	19950	19950	0
184	20250417	182400	475838315	19950	19950	19950	19950	0
185	20250417	182300	475838315	19950	19950	19950	19950	0
186	20250417	182200	475838315	19950	19950	19950	19950	0
187	20250417	182100	475838315	19950	19950	19950	19950	0
188	20250417	182000	475838315	19950	19950	19950	19950	0
189	20250417	181900	475838315	19950	19950	19950	19950	0
190	20250417	181800	475838315	19950	19950	19950	19950	0
191	20250417	181700	475838315	19950	19950	19950	19950	0
192	20250417	181600	475838315	19950	19950	19950	19950	0
193	20250417	181500	475838315	19950	19950	19950	19950	0
194	20250417	181400	475838315	19950	19950	19950	19950	0
195	20250417	181300	475838315	19950	19950	19950	19950	0
196	20250417	181200	475838315	19950	19950	19950	19950	0
197	20250417	181100	475838315	19950	19950	19950	19950	0
198	20250417	181000	475838315	19950	19950	19950	19950	0
199	20250417	180900	475838315	19950	19950	19950	19950	0
200	20250417	180800	475838315	19950	19950	19950	19950	0
201	20250417	180700	475838315	19950	19950	19950	19950	0
202	20250417	180600	475838315	19950	19950	19950	19950	0
203	20250417	180500	475838315	19950	19950	19950	19950	0
204	20250417	180400	475838315	19950	19950	19950	19950	0
205	20250417	180300	475838315	19950	19950	19950	19950	0
206	20250417	180200	475838315	19950	19950	19950	19950	0
207	20250417	180100	475838315	19950	19950	19950	19950	0
208	20250417	180000	475838315	19950	19950	19950	19950	0
209	20250417	175900	475838315	19950	19950	19950	19950	0
210	20250417	175800	475838315	19950	19950	19950	19950	0
211	20250417	175700	475838315	19950	19950	19950	19950	0
212	20250417	175600	475838315	19950	19950	19950	19950	399
213	20250417	175500	475838315	19950	19950	19950	19950	0
214	20250417	175400	475838315	19950	19950	19950	19950	0
215	20250417	175300	475838315	19950	19950	19950	19950	0
216	20250417	175200	475838315	19950	19950	19950	19950	0
217	20250417	175100	475838315	19950	19950	19950	19950	0
218	20250417	175000	475838315	19950	19950	19950	19950	0
219	20250417	174900	475838315	19950	19950	19950	19950	0
220	20250417	174800	475838315	19950	19950	19950	19950	0
221	20250417	174700	475838315	19950	19950	19950	19950	0
222	20250417	174600	475838315	19950	19950	19950	19950	0
223	20250417	174500	475838315	19950	19950	19950	19950	0
224	20250417	174400	475838315	19950	19950	19950	19950	0
225	20250417	174300	475838315	19950	19950	19950	19950	0
226	20250417	174200	475838315	19950	19950	19950	19950	0
227	20250417	174100	475838315	19950	19950	19950	19950	0
228	20250417	174000	475838315	19950	19950	19950	19950	0
229	20250417	173900	475838315	19950	19950	19950	19950	0
230	20250417	173800	475838315	19950	19950	19950	19950	0
231	20250417	173700	475838315	19950	19950	19950	19950	0
232	20250417	173600	475838315	19950	19950	19950	19950	0
233	20250417	173500	475838315	19950	19950	19950	19950	0
234	20250417	173400	475838315	19950	19950	19950	19950	0
235	20250417	173300	475838315	19950	19950	19950	19950	0
236	20250417	173200	475838315	19950	19950	19950	19950	0
237	20250417	173100	475838315	19950	19950	19950	19950	0
238	20250417	173000	475838315	19950	19950	19950	19950	0
239	20250417	172900	475838315	19950	19950	19950	19950	0
240	20250417	172800	475838315	19950	19950	19950	19950	0
241	20250417	172700	475838315	19950	19950	19950	19950	0
242	20250417	172600	475838315	19950	19950	19950	19950	399
243	20250417	172500	475838315	19950	19950	19950	19950	0
244	20250417	172400	475838315	19950	19950	19950	19950	0
245	20250417	172300	475838315	19950	19950	19950	19950	0
246	20250417	172200	475838315	19950	19950	19950	19950	0
247	20250417	172100	475838315	19950	19950	19950	19950	0
248	20250417	172000	475838315	19950	19950	19950	19950	0
249	20250417	171900	475838315	19950	19950	19950	19950	0
250	20250417	171800	475838315	19950	19950	19950	19950	0
251	20250417	171700	475838315	19950	19950	19950	19950	0
252	20250417	171600	475838315	19950	19950	19950	19950	0
253	20250417	171500	475838315	19950	19950	19950	19950	0
254	20250417	171400	475838315	19950	19950	19950	19950	0
255	20250417	171300	475838315	19950	19950	19950	19950	0
256	20250417	171200	475838315	19950	19950	19950	19950	0
257	20250417	171100	475838315	19950	19950	19950	19950	0
258	20250417	171000	475838315	19950	19950	19950	19950	0
259	20250417	170900	475838315	19950	19950	19950	19950	0
260	20250417	170800	475838315	19950	19950	19950	19950	0
261	20250417	170700	475838315	19950	19950	19950	19950	0
262	20250417	170600	475838315	19950	19950	19950	19950	0
263	20250417	170500	475838315	19950	19950	19950	19950	0
264	20250417	170400	475838315	19950	19950	19950	19950	0
265	20250417	170300	475838315	19950	19950	19950	19950	0
266	20250417	170200	475838315	19950	19950	19950	19950	0
267	20250417	170100	475838315	19950	19950	19950	19950	0
268	20250417	170000	475838315	19950	19950	19950	19950	0
269	20250417	165900	475838315	19950	19950	19950	19950	0
270	20250417	165800	475838315	19950	19950	19950	19950	0
271	20250417	165700	475838315	19950	19950	19950	19950	0
272	20250417	165600	475838315	19950	19950	19950	19950	399
273	20250417	165500	475838315	19950	19950	19950	19950	0
274	20250417	165400	475838315	19950	19950	19950	19950	0
275	20250417	165300	475838315	19950	19950	19950	19950	0
276	20250417	165200	475838315	19950	19950	19950	19950	0
277	20250417	165100	475838315	19950	19950	19950	19950	0
278	20250417	165000	475838315	19950	19950	19950	19950	0
279	20250417	164900	475838315	19950	19950	19950	19950	0
280	20250417	164800	475838315	19950	19950	19950	19950	0
281	20250417	164700	475838315	19950	19950	19950	19950	0
282	20250417	164600	475838315	19950	19950	19950	19950	0
283	20250417	164500	475838315	19950	19950	19950	19950	0
284	20250417	164400	475838315	19950	19950	19950	19950	0
285	20250417	164300	475838315	19950	19950	19950	19950	0
286	20250417	164200	475838315	19950	19950	19950	19950	0
287	20250417	164100	475838315	19950	19950	19950	19950	0
288	20250417	164000	475838315	19950	19950	19950	19950	0
289	20250417	163900	475838315	19950	19950	19950	19950	0
290	20250417	163800	475838315	19950	19950	19950	19950	0
291	20250417	163700	475838315	19950	19950	19950	19950	0
292	20250417	163600	475838315	19950	19950	19950	19950	0
293	20250417	163500	475838315	19950	19950	19950	19950	0
294	20250417	163400	475838315	19950	19950	19950	19950	0
295	20250417	163300	475838315	19950	19950	19950	19950	0
296	20250417	163200	475838315	19950	19950	19950	19950	0
297	20250417	163100	475838315	19950	19950	19950	19950	0
298	20250417	163000	475838315	19950	19950	19950	19950	0
299	20250417	162900	475838315	19950	19950	19950	19950	0
300	20250417	162800	475838315	19950	19950	19950	19950	0
301	20250417	162700	475838315	19950	19950	19950	19950	0
302	20250417	162600	475838315	19950	19950	19950	19950	399
303	20250417	162500	475838315	19950	19950	19950	19950	0
304	20250417	162400	475838315	19950	19950	19950	19950	0
305	20250417	162300	475838315	19950	19950	19950	19950	0
306	20250417	162200	475838315	19950	19950	19950	19950	0
307	20250417	162100	475838315	19950	19950	19950	19950	0
308	20250417	162000	475838315	19950	19950	19950	19950	0
309	20250417	161900	475838315	19950	19950	19950	19950	0
310	20250417	161800	475838315	19950	19950	19950	19950	0
311	20250417	161700	475838315	19950	19950	19950	19950	0
312	20250417	161600	475838315	19950	19950	19950	19950	0
313	20250417	161500	475838315	19950	19950	19950	19950	0
314	20250417	161400	475838315	19950	19950	19950	19950	0
315	20250417	161300	475838315	19950	19950	19950	19950	0
316	20250417	161200	475838315	19950	19950	19950	19950	0
317	20250417	161100	475838315	19950	19950	19950	19950	0
318	20250417	161000	475838315	19950	19950	19950	19950	0
319	20250417	160900	475838315	19950	19950	19950	19950	0
320	20250417	160800	475838315	19950	19950	19950	19950	0
321	20250417	160700	475838315	19950	19950	19950	19950	0
322	20250417	160600	475838315	19950	19950	19950	19950	0
323	20250417	160500	475838315	19950	19950	19950	19950	0
324	20250417	160400	475838315	19950	19950	19950	19950	0
325	20250417	160300	475838315	19950	19950	19950	19950	0
326	20250417	160200	475838315	19950	19950	19950	19950	0
327	20250417	160100	475838315	19950	19950	19950	19950	0
328	20250417	160000	475838315	19950	19950	19950	19950	0
329	20250417	155900	475838315	19950	19950	19950	19950	0
330	20250417	155800	475838315	19950	19950	19950	19950	0
331	20250417	155700	475838315	19950	19950	19950	19950	0
332	20250417	155600	475838315	19950	19950	19950	19950	399
333	20250417	155500	475838315	19950	19950	19950	19950	0
334	20250417	155400	475838315	19950	19950	19950	19950	0
335	20250417	155300	475838315	19950	19950	19950	19950	0
336	20250417	155200	475838315	19950	19950	19950	19950	0
337	20250417	155100	475838315	19950	19950	19950	19950	0
338	20250417	155000	475838315	19950	19950	19950	19950	0
339	20250417	154900	475838315	19950	19950	19950	19950	0
340	20250417	154800	475838315	19950	19950	19950	19950	0
341	20250417	154700	475838315	19950	19950	19950	19950	0
342	20250417	154600	475838315	19950	19950	19950	19950	0
343	20250417	154500	475838315	19950	19950	19950	19950	0
344	20250417	154400	475838315	19950	19950	19950	19950	0
345	20250417	154300	475838315	19950	19950	19950	19950	0
346	20250417	154200	475838315	19950	19950	19950	19950	0
347	20250417	154100	475838315	19950	19950	19950	19950	0
348	20250417	154000	475838315	19950	19950	19950	19950	0
349	20250417	153900	475838315	19950	19950	19950	19950	0
350	20250417	153800	475838315	19950	19950	19950	19950	0
351	20250417	153700	475838315	19950	19950	19950	19950	0
352	20250417	153600	475838315	19950	19950	19950	19950	0
353	20250417	153500	475838315	19950	19950	19950	19950	0
354	20250417	153400	475838315	19950	19950	19950	19950	0
355	20250417	153300	475838315	19950	19950	19950	19950	0
356	20250417	153200	475838315	19950	19950	19950	19950	0
357	20250417	153100	475838315	19950	19950	19950	19950	0
358	20250417	153000	475838315	19950	19950	19950	19950	399
359	20250417	152900	467878265	20100	20100	20100	20100	0
360	20250417	152800	467878265	20100	20100	20100	20100	0
361	20250417	152700	467878265	20100	20100	20100	20100	0
362	20250417	152600	467878265	20100	20100	20100	20100	0
363	20250417	152500	467878265	20100	20100	20100	20100	0
364	20250417	152400	467878265	20100	20100	20100	20100	0
365	20250417	152300	467878265	20100	20100	20100	20100	0
366	20250417	152200	467878265	20100	20100	20100	20100	0
367	20250417	152100	467878265	20100	20100	20100	20100	0
368	20250417	152000	467878265	20100	20100	20100	20100	0
369	20250417	151900	467878265	20100	20100	20100	20000	182
370	20250417	151800	464227615	20100	20100	20100	20100	22
371	20250417	151700	463785415	20100	20100	20100	20100	6
372	20250417	151600	463664815	20100	20100	20100	19980	32
373	20250417	151500	463024625	20150	20050	20150	19970	472
374	20250417	151400	453568815	20150	20050	20150	20050	188
375	20250417	151300	449797015	20150	20000	20150	20000	132
376	20250417	151200	447156415	20150	20150	20200	20000	718
377	20250417	151100	432733465	20150	20100	20200	20000	638
378	20250417	151000	419948565	20050	20100	20100	20050	114
379	20250417	150900	417662765	20100	20100	20100	20100	53
380	20250417	150800	416597465	20200	20200	20200	20200	0
381	20250417	150700	416597465	20200	20100	20200	20100	54
382	20250417	150600	415511665	20200	20200	20200	20200	4
383	20250417	150500	415430865	20200	20050	20200	20050	8
384	20250417	150400	415270315	20200	20200	20200	20200	0
385	20250417	150300	415270315	20200	20250	20250	20200	79
386	20250417	150200	413671465	20200	20150	20200	20150	1780
387	20250417	150100	377730215	20100	20100	20100	20100	15
388	20250417	150000	377428715	20100	20100	20100	20100	156
389	20250417	145900	374293115	20100	20100	20100	20100	0
390	20250417	145800	374293115	20100	20100	20100	20100	1
391	20250417	145700	374273015	20100	20100	20100	20100	0
392	20250417	145600	374273015	20100	20100	20100	20100	0
393	20250417	145500	374273015	20100	20100	20100	20100	0
394	20250417	145400	374273015	20100	20100	20100	20100	110
395	20250417	145300	372062015	20150	20150	20150	20150	0
396	20250417	145200	372062015	20150	20150	20150	20150	19
397	20250417	145100	371679165	20150	20150	20150	20150	0
398	20250417	145000	371679165	20150	20150	20150	20100	21
399	20250417	144900	371256765	20150	20150	20200	20150	88
400	20250417	144800	369483515	20200	20200	20200	20200	2
401	20250417	144700	369443115	20150	20150	20150	20150	88
402	20250417	144600	367669915	20100	20100	20100	20100	0
403	20250417	144500	367669915	20100	20150	20150	20100	47
404	20250417	144400	366723115	20150	20200	20200	20150	84
405	20250417	144300	365030315	20200	20200	20200	20150	441
406	20250417	144200	356124515	20200	20200	20200	20200	113
407	20250417	144100	353841915	20200	20100	20200	20100	76
408	20250417	144000	352310415	20100	20100	20100	20100	16
409	20250417	143900	351988815	20150	20150	20150	20150	0
410	20250417	143800	351988815	20150	20150	20150	20150	0
411	20250417	143700	351988815	20150	20100	20150	20100	76
412	20250417	143600	350460965	20050	20050	20050	20050	37
413	20250417	143500	349719115	20050	20050	20050	20050	6
414	20250417	143400	349598815	20050	20050	20050	20050	3
415	20250417	143300	349538665	20150	20150	20150	20150	20
416	20250417	143200	349135665	20200	20200	20200	20200	103
417	20250417	143100	347055065	20200	20050	20200	20000	715
418	20250417	143000	332652215	20150	20150	20150	20150	92
419	20250417	142900	330798415	20150	20150	20150	20150	0
420	20250417	142800	330798415	20150	20150	20150	20150	0
421	20250417	142700	330798415	20150	20150	20150	20150	0
422	20250417	142600	330798415	20150	20150	20150	20150	0
423	20250417	142500	330798415	20150	20150	20150	20150	41
424	20250417	142400	329972265	20150	20150	20150	20150	0
425	20250417	142300	329972265	20150	20150	20150	20150	57
426	20250417	142200	328823715	20150	20150	20150	20150	94
427	20250417	142100	326929615	20150	20150	20150	20150	37
428	20250417	142000	326184065	20150	20050	20150	20050	2145
429	20250417	141900	283150215	20000	20000	20000	20000	0
430	20250417	141800	283150215	20000	20000	20000	20000	0
431	20250417	141700	283150215	20000	20000	20000	20000	0
432	20250417	141600	283150215	20000	20000	20000	20000	0
433	20250417	141500	283150215	20000	20000	20000	20000	0
434	20250417	141400	283150215	20000	20000	20000	20000	0
435	20250417	141300	283150215	20000	20000	20000	20000	0
436	20250417	141200	283150215	20000	20000	20050	20000	282
437	20250417	141100	277509865	20000	20000	20050	20000	93
438	20250417	141000	275649815	20000	20000	20000	20000	2
439	20250417	140900	275609815	20050	20050	20050	20050	0
440	20250417	140800	275609815	20050	20050	20050	20050	0
441	20250417	140700	275609815	20050	20050	20050	20050	0
442	20250417	140600	275609815	20050	20050	20050	20050	0
443	20250417	140500	275609815	20050	20000	20050	19820	3087
444	20250417	140400	214167785	20000	20000	20000	20000	3
445	20250417	140300	214107785	20025	20025	20025	20025	0
446	20250417	140200	214107785	20025	20025	20025	20025	0
447	20250417	140100	214107785	20025	20025	20025	20025	0
448	20250417	140000	214107785	20025	20000	20025	20000	14
449	20250417	135900	213827660	19950	19950	19950	19950	0
450	20250417	135800	213827660	19950	19950	19950	19950	10
451	20250417	135700	213628160	20000	20000	20000	20000	0
452	20250417	135600	213628160	20000	20000	20000	20000	0
453	20250417	135500	213628160	20000	19940	20000	19940	171
454	20250417	135400	210217780	19940	19940	19940	19940	0
455	20250417	135300	210217780	19940	19940	19940	19940	0
456	20250417	135200	210217780	19940	19940	19940	19940	0
457	20250417	135100	210217780	19940	19940	19940	19940	0
458	20250417	135000	210217780	19940	19940	19940	19940	1
459	20250417	134900	210197840	19930	19930	19930	19930	66
460	20250417	134800	208882460	19940	19940	19940	19940	0
461	20250417	134700	208882460	19940	19940	19940	19940	0
462	20250417	134600	208882460	19940	19940	19940	19940	0
463	20250417	134500	208882460	19940	19940	19940	19940	3
464	20250417	134400	208822640	19940	19940	19940	19940	0
465	20250417	134300	208822640	19940	19940	19940	19940	5
466	20250417	134200	208722940	19940	19940	19940	19930	143
467	20250417	134100	205871920	19940	19940	19940	19940	2
468	20250417	134000	205832040	19930	19930	19930	19930	0
469	20250417	133900	205832040	19930	19930	19930	19930	0
470	20250417	133800	205832040	19930	19930	19930	19930	0
471	20250417	133700	205832040	19930	19930	19930	19930	0
472	20250417	133600	205832040	19930	19930	19930	19930	0
473	20250417	133500	205832040	19930	19930	19930	19930	0
474	20250417	133400	205832040	19930	19930	19930	19930	0
475	20250417	133300	205832040	19930	19930	19930	19930	0
476	20250417	133200	205832040	19930	19930	19930	19930	0
477	20250417	133100	205832040	19930	19930	19930	19930	0
478	20250417	133000	205832040	19930	19930	19930	19930	2
479	20250417	132900	205792180	19930	19930	19930	19930	2
480	20250417	132800	205752320	19940	19940	19940	19930	229
481	20250417	132700	201187120	19950	19950	19950	19950	25
482	20250417	132600	200688370	19950	19950	19950	19950	10
483	20250417	132500	200488870	19950	19950	19950	19950	6
484	20250417	132400	200369170	19940	19940	19940	19940	0
485	20250417	132300	200369170	19940	19940	19940	19940	39
486	20250417	132200	199591510	19940	19940	19940	19940	0
487	20250417	132100	199591510	19940	19950	19950	19940	137
488	20250417	132000	196859610	20000	20000	20000	20000	1
489	20250417	131900	196839610	19960	19960	19960	19960	0
490	20250417	131800	196839610	19960	19960	19960	19960	48
491	20250417	131700	195881530	19990	19990	19990	19990	10
492	20250417	131600	195681630	20000	20000	20000	19970	443
493	20250417	131500	186831010	20000	20000	20000	20000	0
494	20250417	131400	186831010	20000	20000	20000	20000	0
495	20250417	131300	186831010	20000	20000	20000	20000	0
496	20250417	131200	186831010	20000	20000	20000	20000	0
497	20250417	131100	186831010	20000	20000	20000	20000	0
498	20250417	131000	186831010	20000	20000	20000	20000	0
499	20250417	130900	186831010	20000	20000	20000	20000	0
500	20250417	130800	186831010	20000	20000	20000	20000	0
501	20250417	130700	186831010	20000	20000	20000	20000	0
502	20250417	130600	186831010	20000	20000	20000	20000	0
503	20250417	130500	186831010	20000	20000	20000	20000	0
504	20250417	130400	186831010	20000	20000	20000	20000	5
505	20250417	130300	186731010	20000	20000	20000	20000	29
506	20250417	130200	186151010	20000	20000	20000	20000	46
507	20250417	130100	185231010	19990	19990	19990	19990	50
508	20250417	130000	184231510	19990	19990	19990	19990	0
509	20250417	125900	184231510	19990	19990	19990	19990	20
510	20250417	125800	183831710	19990	19990	19990	19990	0
511	20250417	125700	183831710	19990	19990	19990	19990	0
512	20250417	125600	183831710	19990	19990	19990	19990	0
513	20250417	125500	183831710	19990	19990	19990	19990	0
514	20250417	125400	183831710	19990	19990	19990	19990	0
515	20250417	125300	183831710	19990	19990	19990	19990	5
516	20250417	125200	183731760	20050	20050	20050	20050	0
517	20250417	125100	183731760	20050	20050	20050	20050	0
518	20250417	125000	183731760	20050	20050	20050	20050	0
519	20250417	124900	183731760	20050	19990	20050	19990	87
520	20250417	124800	181992450	19990	19990	19990	19990	0
521	20250417	124700	181992450	19990	19990	19990	19990	33
522	20250417	124600	181332780	20050	20050	20050	20050	0
523	20250417	124500	181332780	20050	19990	20050	19990	102
524	20250417	124400	179292610	20000	20000	20000	20000	13
525	20250417	124300	179032610	20000	20000	20000	20000	2
526	20250417	124200	178992610	20000	20000	20000	20000	0
527	20250417	124100	178992610	20000	20000	20000	19990	133
528	20250417	124000	176332650	19990	19990	19990	19990	0
529	20250417	123900	176332650	19990	19990	19990	19990	0
530	20250417	123800	176332650	19990	19990	19990	19990	0
531	20250417	123700	176332650	19990	19990	19990	19990	0
532	20250417	123600	176332650	19990	20000	20000	19990	55
533	20250417	123500	175233160	20000	20000	20000	20000	0
534	20250417	123400	175233160	20000	20000	20000	20000	0
535	20250417	123300	175233160	20000	20000	20000	20000	16
536	20250417	123200	174913160	20050	20050	20050	20050	2
537	20250417	123100	174873060	20000	20000	20000	20000	0
538	20250417	123000	174873060	20000	20000	20000	20000	81
539	20250417	122900	173253060	20050	20050	20050	20050	0
540	20250417	122800	173253060	20050	20050	20050	20050	0
541	20250417	122700	173253060	20050	20050	20050	20050	0
542	20250417	122600	173253060	20050	20050	20050	20050	0
543	20250417	122500	173253060	20050	20050	20050	20050	0
544	20250417	122400	173253060	20050	20050	20050	20050	0
545	20250417	122300	173253060	20050	20050	20050	20050	13
546	20250417	122200	172992410	20050	20050	20050	20050	0
547	20250417	122100	172992410	20050	20050	20050	20050	0
548	20250417	122000	172992410	20050	20050	20050	20050	0
549	20250417	121900	172992410	20050	20050	20050	20050	0
550	20250417	121800	172992410	20050	20050	20050	20050	0
551	20250417	121700	172992410	20050	20000	20050	20000	6
552	20250417	121600	172872360	20100	20100	20100	20100	0
553	20250417	121500	172872360	20100	20100	20100	20100	0
554	20250417	121400	172872360	20100	20100	20100	20100	0
555	20250417	121300	172872360	20100	20100	20100	20100	0
556	20250417	121200	172872360	20100	20100	20100	20100	0
557	20250417	121100	172872360	20100	20100	20100	20100	0
558	20250417	121000	172872360	20100	20100	20100	20100	0
559	20250417	120900	172872360	20100	20100	20100	20100	0
560	20250417	120800	172872360	20100	20100	20100	20100	0
561	20250417	120700	172872360	20100	20100	20100	20100	0
562	20250417	120600	172872360	20100	20100	20100	20100	0
563	20250417	120500	172872360	20100	20100	20100	20100	0
564	20250417	120400	172872360	20100	20100	20100	20100	0
565	20250417	120300	172872360	20100	20100	20100	20100	0
566	20250417	120200	172872360	20100	20100	20100	20100	0
567	20250417	120100	172872360	20100	20100	20100	20100	2
568	20250417	120000	172832160	20100	20000	20100	20000	3
569	20250417	115900	172772010	20000	20000	20000	20000	0
570	20250417	115800	172772010	20000	20000	20000	19980	18
571	20250417	115700	172412210	20000	19980	20000	19980	72
572	20250417	115600	170973530	19980	19980	19980	19980	0
573	20250417	115500	170973530	19980	19990	19990	19980	50
574	20250417	115400	169974470	19980	19980	19980	19980	0
575	20250417	115300	169974470	19980	19980	19980	19980	0
576	20250417	115200	169974470	19980	19980	19980	19980	0
577	20250417	115100	169974470	19980	19980	19980	19980	0
578	20250417	115000	169974470	19980	19980	19980	19980	30
579	20250417	114900	169375070	19980	19980	19980	19980	1
580	20250417	114800	169355090	19980	19980	19980	19980	0
581	20250417	114700	169355090	19980	19980	19980	19980	0
582	20250417	114600	169355090	19980	19980	19980	19980	0
583	20250417	114500	169355090	19980	19980	19980	19980	13
584	20250417	114400	169095350	19980	19980	19980	19980	0
585	20250417	114300	169095350	19980	19980	19980	19980	14
586	20250417	114200	168815630	19990	19990	19990	19990	0
587	20250417	114100	168815630	19990	19990	19990	19990	2
588	20250417	114000	168775650	19990	19990	19990	19990	2
589	20250417	113900	168735670	20000	20000	20000	20000	0
590	20250417	113800	168735670	20000	20000	20000	20000	0
591	20250417	113700	168735670	20000	20000	20000	20000	0
592	20250417	113600	168735670	20000	20000	20000	20000	0
593	20250417	113500	168735670	20000	20000	20000	20000	0
594	20250417	113400	168735670	20000	20000	20000	20000	0
595	20250417	113300	168735670	20000	20000	20000	20000	0
596	20250417	113200	168735670	20000	20000	20000	20000	0
597	20250417	113100	168735670	20000	19990	20000	19990	124
598	20250417	113000	166256890	20000	20000	20000	20000	0
599	20250417	112900	166256890	20000	20000	20000	20000	0
600	20250417	112800	166256890	20000	20000	20000	20000	2
601	20250417	112700	166216890	20000	20000	20000	20000	0
602	20250417	112600	166216890	20000	20000	20000	20000	0
603	20250417	112500	166216890	20000	20000	20000	20000	12
604	20250417	112400	165976890	20000	20000	20000	20000	0
605	20250417	112300	165976890	20000	20000	20050	19990	145
606	20250417	112200	163076860	20000	20000	20000	20000	0
607	20250417	112100	163076860	20000	20000	20000	20000	0
608	20250417	112000	163076860	20000	20000	20000	20000	0
609	20250417	111900	163076860	20000	20000	20000	20000	0
610	20250417	111800	163076860	20000	20000	20000	20000	0
611	20250417	111700	163076860	20000	20000	20000	20000	0
612	20250417	111600	163076860	20000	20000	20000	20000	0
613	20250417	111500	163076860	20000	20000	20000	20000	12
614	20250417	111400	162836860	19970	19970	19970	19970	31
615	20250417	111300	162217790	20000	20000	20000	20000	14
616	20250417	111200	161937790	19960	19970	19970	19960	4
617	20250417	111100	161857930	19970	19970	19970	19970	0
618	20250417	111000	161857930	19970	19970	19970	19970	0
619	20250417	110900	161857930	19970	19970	19970	19970	0
620	20250417	110800	161857930	19970	19970	19970	19970	0
621	20250417	110700	161857930	19970	19970	19970	19970	1
622	20250417	110600	161837960	19970	19970	19970	19970	8
623	20250417	110500	161678200	20000	20000	20000	20000	0
624	20250417	110400	161678200	20000	20000	20000	20000	0
625	20250417	110300	161678200	20000	20000	20000	20000	0
626	20250417	110200	161678200	20000	20000	20000	20000	0
627	20250417	110100	161678200	20000	20000	20000	20000	9
628	20250417	110000	161498200	20000	20000	20000	20000	1
629	20250417	105900	161478200	19980	19980	19980	19980	0
630	20250417	105800	161478200	19980	19980	19980	19980	5
631	20250417	105700	161378300	20000	20000	20000	20000	1
632	20250417	105600	161358300	20000	20000	20000	20000	0
633	20250417	105500	161358300	20000	20000	20000	20000	1
634	20250417	105400	161338300	20050	19980	20050	19980	43
635	20250417	105300	160478640	19980	19980	19980	19980	0
636	20250417	105200	160478640	19980	19980	19980	19980	5
637	20250417	105100	160378740	19980	19980	19980	19980	0
638	20250417	105000	160378740	19980	19980	19980	19980	0
639	20250417	104900	160378740	19980	19950	19980	19940	51
640	20250417	104800	159361620	19960	19960	19960	19950	75
641	20250417	104700	157865260	19960	19960	19960	19960	1
642	20250417	104600	157845300	19980	19980	19980	19980	0
643	20250417	104500	157845300	19980	19980	19980	19980	4
644	20250417	104400	157765380	19980	19980	19980	19980	0
645	20250417	104300	157765380	19980	19980	19980	19980	6
646	20250417	104200	157645500	20000	20000	20000	20000	0
647	20250417	104100	157645500	20000	20000	20000	20000	1
648	20250417	104000	157625500	20050	20050	20050	20050	2
649	20250417	103900	157585400	19950	19950	19950	19950	0
650	20250417	103800	157585400	19950	19950	19950	19950	24
651	20250417	103700	157106600	19990	19990	19990	19990	1
652	20250417	103600	157086610	19960	19960	19960	19950	597
653	20250417	103500	145172920	19990	19960	19990	19960	300
654	20250417	103400	139184720	19970	19970	19970	19970	0
655	20250417	103300	139184720	19970	19970	19970	19970	0
656	20250417	103200	139184720	19970	19970	19970	19970	1
657	20250417	103100	139164750	19970	19970	19970	19970	0
658	20250417	103000	139164750	19970	19970	19970	19970	0
659	20250417	102900	139164750	19970	19970	19970	19970	0
660	20250417	102800	139164750	19970	19970	19970	19970	0
661	20250417	102700	139164750	19970	19970	19970	19970	0
662	20250417	102600	139164750	19970	19970	19970	19970	0
663	20250417	102500	139164750	19970	19970	19970	19970	1
664	20250417	102400	139144780	19970	19970	19970	19970	6
665	20250417	102300	139024960	19970	19980	19990	19970	32
666	20250417	102200	138385760	19990	20050	20050	19990	28
667	20250417	102100	137825680	20050	20050	20050	20050	1
668	20250417	102000	137805630	20050	20000	20050	20000	46
669	20250417	101900	136885530	20000	20000	20000	20000	2
670	20250417	101800	136845530	20000	20000	20000	20000	0
671	20250417	101700	136845530	20000	20000	20000	20000	0
672	20250417	101600	136845530	20000	20000	20000	20000	12
673	20250417	101500	136605530	20000	20000	20000	20000	0
674	20250417	101400	136605530	20000	20000	20000	20000	18
675	20250417	101300	136245530	19990	19970	19990	19970	80
676	20250417	101200	134647830	19970	19970	19970	19970	5
677	20250417	101100	134547980	19980	19970	19980	19970	2
678	20250417	101000	134508030	19970	19970	19970	19970	0
679	20250417	100900	134508030	19970	19970	19970	19970	0
680	20250417	100800	134508030	19970	19970	19970	19970	0
681	20250417	100700	134508030	19970	19970	19970	19970	32
682	20250417	100600	133868990	20000	20000	20000	20000	1
683	20250417	100500	133848990	20000	20000	20000	20000	0
684	20250417	100400	133848990	20000	20000	20000	20000	12
685	20250417	100300	133608990	19970	20000	20000	19960	506
686	20250417	100200	123489150	20100	20100	20100	20100	0
687	20250417	100100	123489150	20100	20100	20100	20100	0
688	20250417	100000	123489150	20100	20100	20100	20100	1
689	20250417	095900	123469050	20000	20000	20000	20000	1
690	20250417	095800	123449050	20000	20000	20000	20000	0
691	20250417	095700	123449050	20000	20050	20050	20000	238
692	20250417	095600	118688550	20050	20000	20050	20000	218
693	20250417	095500	114328150	20150	20150	20150	20150	347
694	20250417	095400	107336100	20200	20200	20200	20200	49
695	20250417	095300	106346300	20200	20150	20200	20150	420
696	20250417	095200	97882950	20150	20000	20200	20000	290
697	20250417	095100	92042650	20100	20000	20100	20000	102
698	20250417	095000	90002500	20100	20100	20100	20100	0
699	20250417	094900	90002500	20100	20100	20100	20100	0
700	20250417	094800	90002500	20100	20000	20100	20000	6
701	20250417	094700	89882400	20100	20100	20100	20100	1
702	20250417	094600	89862300	20050	20050	20050	20050	101
703	20250417	094500	87837250	20100	20050	20100	20050	39
704	20250417	094400	87054700	20100	20150	20150	20100	8
705	20250417	094300	86893800	20150	20100	20150	20050	148
706	20250417	094200	83919400	20100	20100	20100	20100	6
707	20250417	094100	83798800	20100	20100	20100	20100	2
708	20250417	094000	83758600	20100	20050	20100	20050	6
709	20250417	093900	83638150	20050	20050	20050	20050	1
710	20250417	093800	83618100	20050	19980	20050	19980	468
711	20250417	093700	74257840	19990	19990	19990	19990	0
712	20250417	093600	74257840	19990	19990	19990	19990	0
713	20250417	093500	74257840	19990	19990	19990	19990	0
714	20250417	093400	74257840	19990	19990	19990	19990	11
715	20250417	093300	74037950	19940	19940	19940	19940	0
716	20250417	093200	74037950	19940	19930	19940	19930	11
717	20250417	093100	73818710	19940	19950	19950	19940	28
718	20250417	093000	73260340	19990	19960	19990	19900	484
719	20250417	092900	63607080	19960	19960	19960	19960	20
720	20250417	092800	63207880	20000	20000	20000	20000	2
721	20250417	092700	63167880	20000	20000	20000	20000	1
722	20250417	092600	63147880	19950	20050	20050	19950	2
723	20250417	092500	63107880	20000	19940	20000	19940	200
724	20250417	092400	59117420	19930	19930	19930	19930	12
725	20250417	092300	58878260	19930	19930	19930	19920	26
726	20250417	092200	58360160	19940	19940	19940	19940	2
727	20250417	092100	58320280	19940	19950	19950	19930	52
728	20250417	092000	57283800	19940	19960	19960	19940	19
729	20250417	091900	56904880	19950	19960	19960	19950	305
730	20250417	091800	50820110	19960	19960	19960	19960	59
731	20250417	091700	49642470	19960	20000	20000	19960	132
732	20250417	091600	47007670	20000	20000	20000	20000	4
733	20250417	091500	46927670	20000	20000	20000	20000	1
734	20250417	091400	46907670	20000	19960	20000	19960	26
735	20250417	091300	46388270	20000	19960	20000	19960	28
736	20250417	091200	45829150	19960	19960	19960	19960	540
737	20250417	091100	35050750	19960	19960	19960	19950	156
738	20250417	091000	31937020	19990	19990	19990	19990	0
739	20250417	090900	31937020	19990	19970	19990	19970	73
740	20250417	090800	30478050	19990	20000	20000	19980	315
741	20250417	090700	24181100	20050	20050	20050	20050	6
742	20250417	090600	24060800	20100	20100	20100	20100	8
743	20250417	090500	23900000	20150	20150	20150	20150	13
744	20250417	090400	23638050	20150	20150	20150	20150	24
745	20250417	090300	23154450	20250	20200	20250	20200	209
746	20250417	090200	18932250	20250	20200	20300	20150	16
747	20250417	090100	18608200	20200	20200	20400	20200	158
748	20250417	090000	15391700	20000	19950	20050	19950	771