KissMeData/035080/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	190100	498525590	13600	13600	13600	13600	2344
3	20250423	190000	498525590	13600	13600	13600	13600	0
4	20250423	185900	498525590	13600	13600	13600	13600	0
5	20250423	185800	498525590	13600	13600	13600	13600	0
6	20250423	185700	498525590	13600	13600	13600	13600	0
7	20250423	185600	498525590	13600	13600	13600	13600	0
8	20250423	185500	498525590	13600	13600	13600	13600	0
9	20250423	185400	498525590	13600	13600	13600	13600	0
10	20250423	185300	498525590	13600	13600	13600	13600	0
11	20250423	185200	498525590	13600	13600	13600	13600	0
12	20250423	185100	498525590	13600	13600	13600	13600	0
13	20250423	185000	498525590	13600	13600	13600	13600	0
14	20250423	184900	498525590	13600	13600	13600	13600	0
15	20250423	184800	498525590	13600	13600	13600	13600	0
16	20250423	184700	498525590	13600	13600	13600	13600	0
17	20250423	184600	498525590	13600	13600	13600	13600	0
18	20250423	184500	498525590	13600	13600	13600	13600	0
19	20250423	184400	498525590	13600	13600	13600	13600	0
20	20250423	184300	498525590	13600	13600	13600	13600	0
21	20250423	184200	498525590	13600	13600	13600	13600	0
22	20250423	184100	498525590	13600	13600	13600	13600	0
23	20250423	184000	498525590	13600	13600	13600	13600	0
24	20250423	183900	498525590	13600	13600	13600	13600	0
25	20250423	183800	498525590	13600	13600	13600	13600	0
26	20250423	183700	498525590	13600	13600	13600	13600	0
27	20250423	183600	498525590	13600	13600	13600	13600	0
28	20250423	183500	498525590	13600	13600	13600	13600	0
29	20250423	183400	498525590	13600	13600	13600	13600	0
30	20250423	183300	498525590	13600	13600	13600	13600	0
31	20250423	183200	498525590	13600	13600	13600	13600	0
32	20250423	183100	498525590	13600	13600	13600	13600	2344
33	20250423	183000	498525590	13600	13600	13600	13600	0
34	20250423	182900	498525590	13600	13600	13600	13600	0
35	20250423	182800	498525590	13600	13600	13600	13600	0
36	20250423	182700	498525590	13600	13600	13600	13600	0
37	20250423	182600	498525590	13600	13600	13600	13600	0
38	20250423	182500	498525590	13600	13600	13600	13600	0
39	20250423	182400	498525590	13600	13600	13600	13600	0
40	20250423	182300	498525590	13600	13600	13600	13600	0
41	20250423	182200	498525590	13600	13600	13600	13600	0
42	20250423	182100	498525590	13600	13600	13600	13600	0
43	20250423	182000	498525590	13600	13600	13600	13600	0
44	20250423	181900	498525590	13600	13600	13600	13600	0
45	20250423	181800	498525590	13600	13600	13600	13600	0
46	20250423	181700	498525590	13600	13600	13600	13600	0
47	20250423	181600	498525590	13600	13600	13600	13600	0
48	20250423	181500	498525590	13600	13600	13600	13600	0
49	20250423	181400	498525590	13600	13600	13600	13600	0
50	20250423	181300	498525590	13600	13600	13600	13600	0
51	20250423	181200	498525590	13600	13600	13600	13600	0
52	20250423	181100	498525590	13600	13600	13600	13600	0
53	20250423	181000	498525590	13600	13600	13600	13600	0
54	20250423	180900	498525590	13600	13600	13600	13600	0
55	20250423	180800	498525590	13600	13600	13600	13600	0
56	20250423	180700	498525590	13600	13600	13600	13600	0
57	20250423	180600	498525590	13600	13600	13600	13600	0
58	20250423	180500	498525590	13600	13600	13600	13600	0
59	20250423	180400	498525590	13600	13600	13600	13600	0
60	20250423	180300	498525590	13600	13600	13600	13600	0
61	20250423	180200	498525590	13600	13600	13600	13600	0
62	20250423	180100	498525590	13600	13600	13600	13600	2344
63	20250423	180000	498525590	13600	13600	13600	13600	0
64	20250423	175900	498525590	13600	13600	13600	13600	0
65	20250423	175800	498525590	13600	13600	13600	13600	0
66	20250423	175700	498525590	13600	13600	13600	13600	0
67	20250423	175600	498525590	13600	13600	13600	13600	0
68	20250423	175500	498525590	13600	13600	13600	13600	0
69	20250423	175400	498525590	13600	13600	13600	13600	0
70	20250423	175300	498525590	13600	13600	13600	13600	0
71	20250423	175200	498525590	13600	13600	13600	13600	0
72	20250423	175100	498525590	13600	13600	13600	13600	0
73	20250423	175000	498525590	13600	13600	13600	13600	0
74	20250423	174900	498525590	13600	13600	13600	13600	0
75	20250423	174800	498525590	13600	13600	13600	13600	0
76	20250423	174700	498525590	13600	13600	13600	13600	0
77	20250423	174600	498525590	13600	13600	13600	13600	0
78	20250423	174500	498525590	13600	13600	13600	13600	0
79	20250423	174400	498525590	13600	13600	13600	13600	0
80	20250423	174300	498525590	13600	13600	13600	13600	0
81	20250423	174200	498525590	13600	13600	13600	13600	0
82	20250423	174100	498525590	13600	13600	13600	13600	0
83	20250423	174000	498525590	13600	13600	13600	13600	0
84	20250423	173900	498525590	13600	13600	13600	13600	0
85	20250423	173800	498525590	13600	13600	13600	13600	0
86	20250423	173700	498525590	13600	13600	13600	13600	0
87	20250423	173600	498525590	13600	13600	13600	13600	0
88	20250423	173500	498525590	13600	13600	13600	13600	0
89	20250423	173400	498525590	13600	13600	13600	13600	0
90	20250423	173300	498525590	13600	13600	13600	13600	0
91	20250423	173200	498525590	13600	13600	13600	13600	0
92	20250423	173100	498525590	13600	13600	13600	13600	2344
93	20250423	173000	498525590	13600	13600	13600	13600	0
94	20250423	172900	498525590	13600	13600	13600	13600	0
95	20250423	172800	498525590	13600	13600	13600	13600	0
96	20250423	172700	498525590	13600	13600	13600	13600	0
97	20250423	172600	498525590	13600	13600	13600	13600	0
98	20250423	172500	498525590	13600	13600	13600	13600	0
99	20250423	172400	498525590	13600	13600	13600	13600	0
100	20250423	172300	498525590	13600	13600	13600	13600	0
101	20250423	172200	498525590	13600	13600	13600	13600	0
102	20250423	172100	498525590	13600	13600	13600	13600	0
103	20250423	172000	498525590	13600	13600	13600	13600	0
104	20250423	171900	498525590	13600	13600	13600	13600	0
105	20250423	171800	498525590	13600	13600	13600	13600	0
106	20250423	171700	498525590	13600	13600	13600	13600	0
107	20250423	171600	498525590	13600	13600	13600	13600	0
108	20250423	171500	498525590	13600	13600	13600	13600	0
109	20250423	171400	498525590	13600	13600	13600	13600	0
110	20250423	171300	498525590	13600	13600	13600	13600	0
111	20250423	171200	498525590	13600	13600	13600	13600	0
112	20250423	171100	498525590	13600	13600	13600	13600	0
113	20250423	171000	498525590	13600	13600	13600	13600	0
114	20250423	170900	498525590	13600	13600	13600	13600	0
115	20250423	170800	498525590	13600	13600	13600	13600	0
116	20250423	170700	498525590	13600	13600	13600	13600	0
117	20250423	170600	498525590	13600	13600	13600	13600	0
118	20250423	170500	498525590	13600	13600	13600	13600	0
119	20250423	170400	498525590	13600	13600	13600	13600	0
120	20250423	170300	498525590	13600	13600	13600	13600	0
121	20250423	170200	498525590	13600	13600	13600	13600	0
122	20250423	170100	498525590	13600	13600	13600	13600	2344
123	20250423	170000	498525590	13600	13600	13600	13600	0
124	20250423	165900	498525590	13600	13600	13600	13600	0
125	20250423	165800	498525590	13600	13600	13600	13600	0
126	20250423	165700	498525590	13600	13600	13600	13600	0
127	20250423	165600	498525590	13600	13600	13600	13600	0
128	20250423	165500	498525590	13600	13600	13600	13600	0
129	20250423	165400	498525590	13600	13600	13600	13600	0
130	20250423	165300	498525590	13600	13600	13600	13600	0
131	20250423	165200	498525590	13600	13600	13600	13600	0
132	20250423	165100	498525590	13600	13600	13600	13600	0
133	20250423	165000	498525590	13600	13600	13600	13600	0
134	20250423	164900	498525590	13600	13600	13600	13600	0
135	20250423	164800	498525590	13600	13600	13600	13600	0
136	20250423	164700	498525590	13600	13600	13600	13600	0
137	20250423	164600	498525590	13600	13600	13600	13600	0
138	20250423	164500	498525590	13600	13600	13600	13600	0
139	20250423	164400	498525590	13600	13600	13600	13600	0
140	20250423	164300	498525590	13600	13600	13600	13600	0
141	20250423	164200	498525590	13600	13600	13600	13600	0
142	20250423	164100	498525590	13600	13600	13600	13600	0
143	20250423	164000	498525590	13600	13600	13600	13600	0
144	20250423	163900	498525590	13600	13600	13600	13600	0
145	20250423	163800	498525590	13600	13600	13600	13600	0
146	20250423	163700	498525590	13600	13600	13600	13600	0
147	20250423	163600	498525590	13600	13600	13600	13600	0
148	20250423	163500	498525590	13600	13600	13600	13600	0
149	20250423	163400	498525590	13600	13600	13600	13600	0
150	20250423	163300	498525590	13600	13600	13600	13600	0
151	20250423	163200	498525590	13600	13600	13600	13600	0
152	20250423	163100	498525590	13600	13600	13600	13600	2344
153	20250423	163000	498525590	13600	13600	13600	13600	0
154	20250423	162900	498525590	13600	13600	13600	13600	0
155	20250423	162800	498525590	13600	13600	13600	13600	0
156	20250423	162700	498525590	13600	13600	13600	13600	0
157	20250423	162600	498525590	13600	13600	13600	13600	0
158	20250423	162500	498525590	13600	13600	13600	13600	0
159	20250423	162400	498525590	13600	13600	13600	13600	0
160	20250423	162300	498525590	13600	13600	13600	13600	0
161	20250423	162200	498525590	13600	13600	13600	13600	0
162	20250423	162100	498525590	13600	13600	13600	13600	0
163	20250423	162000	498525590	13600	13600	13600	13600	0
164	20250423	161900	498525590	13600	13600	13600	13600	0
165	20250423	161800	498525590	13600	13600	13600	13600	0
166	20250423	161700	498525590	13600	13600	13600	13600	0
167	20250423	161600	498525590	13600	13600	13600	13600	0
168	20250423	161500	498525590	13600	13600	13600	13600	0
169	20250423	161400	498525590	13600	13600	13600	13600	0
170	20250423	161300	498525590	13600	13600	13600	13600	0
171	20250423	161200	498525590	13600	13600	13600	13600	0
172	20250423	161100	498525590	13600	13600	13600	13600	0
173	20250423	161000	498525590	13600	13600	13600	13600	0
174	20250423	160900	498525590	13600	13600	13600	13600	0
175	20250423	160800	498525590	13600	13600	13600	13600	0
176	20250423	160700	498525590	13600	13600	13600	13600	0
177	20250423	160600	498525590	13600	13600	13600	13600	0
178	20250423	160500	498525590	13600	13600	13600	13600	0
179	20250423	160400	498525590	13600	13600	13600	13600	0
180	20250423	160300	498525590	13600	13600	13600	13600	0
181	20250423	160200	498525590	13600	13600	13600	13600	0
182	20250423	160100	498525590	13600	13600	13600	13600	2344
183	20250423	160000	498525590	13600	13600	13600	13600	0
184	20250423	155900	498525590	13600	13600	13600	13600	0
185	20250423	155800	498525590	13600	13600	13600	13600	0
186	20250423	155700	498525590	13600	13600	13600	13600	0
187	20250423	155600	498525590	13600	13600	13600	13600	0
188	20250423	155500	498525590	13600	13600	13600	13600	0
189	20250423	155400	498525590	13600	13600	13600	13600	0
190	20250423	155300	498525590	13600	13600	13600	13600	0
191	20250423	155200	498525590	13600	13600	13600	13600	0
192	20250423	155100	498525590	13600	13600	13600	13600	0
193	20250423	155000	498525590	13600	13600	13600	13600	0
194	20250423	154900	498525590	13600	13600	13600	13600	0
195	20250423	154800	498525590	13600	13600	13600	13600	0
196	20250423	154700	498525590	13600	13600	13600	13600	0
197	20250423	154600	498525590	13600	13600	13600	13600	0
198	20250423	154500	498525590	13600	13600	13600	13600	0
199	20250423	154400	498525590	13600	13600	13600	13600	0
200	20250423	154300	498525590	13600	13600	13600	13600	0
201	20250423	154200	498525590	13600	13600	13600	13600	0
202	20250423	154100	498525590	13600	13600	13600	13600	0
203	20250423	154000	498525590	13600	13600	13600	13600	0
204	20250423	153900	498525590	13600	13600	13600	13600	0
205	20250423	153800	498525590	13600	13600	13600	13600	0
206	20250423	153700	498525590	13600	13600	13600	13600	0
207	20250423	153600	498525590	13600	13600	13600	13600	0
208	20250423	153500	498525590	13600	13600	13600	13600	0
209	20250423	153400	498525590	13600	13600	13600	13600	0
210	20250423	153300	498525590	13600	13600	13600	13600	0
211	20250423	153200	498525590	13600	13600	13600	13600	0
212	20250423	153100	498525590	13600	13600	13600	13600	2344
213	20250423	153000	498525590	13600	13600	13600	13600	2344
214	20250423	152900	466647190	13580	13580	13580	13580	0
215	20250423	152800	466647190	13580	13580	13580	13580	0
216	20250423	152700	466647190	13580	13580	13580	13580	0
217	20250423	152600	466647190	13580	13580	13580	13580	0
218	20250423	152500	466647190	13580	13580	13580	13580	0
219	20250423	152400	466647190	13580	13580	13580	13580	0
220	20250423	152300	466647190	13580	13580	13580	13580	0
221	20250423	152200	466647190	13580	13580	13580	13580	0
222	20250423	152100	466647190	13580	13580	13580	13580	0
223	20250423	152000	466647190	13580	13580	13580	13580	0
224	20250423	151900	466647190	13580	13550	13580	13520	190
225	20250423	151800	464072270	13550	13550	13550	13550	10
226	20250423	151700	463936770	13550	13550	13550	13550	8
227	20250423	151600	463828370	13550	13550	13550	13550	9
228	20250423	151500	463706420	13520	13520	13520	13520	30
229	20250423	151400	463300820	13550	13550	13550	13550	3
230	20250423	151300	463260170	13520	13520	13520	13520	28
231	20250423	151200	462881610	13540	13540	13540	13540	5
232	20250423	151100	462813910	13540	13540	13540	13540	248
233	20250423	151000	459455990	13540	13540	13540	13540	17
234	20250423	150900	459225810	13530	13530	13530	13530	67
235	20250423	150800	458319300	13550	13550	13550	13550	10
236	20250423	150700	458183800	13540	13540	13540	13540	0
237	20250423	150600	458183800	13540	13540	13540	13540	0
238	20250423	150500	458183800	13540	13540	13540	13540	0
239	20250423	150400	458183800	13540	13540	13540	13540	3
240	20250423	150300	458143180	13550	13550	13550	13550	17
241	20250423	150200	457912830	13540	13540	13540	13540	0
242	20250423	150100	457912830	13540	13550	13550	13540	40
243	20250423	150000	457371130	13550	13550	13550	13550	0
244	20250423	145900	457371130	13550	13550	13550	13550	0
245	20250423	145800	457371130	13550	13550	13550	13550	0
246	20250423	145700	457371130	13550	13550	13550	13550	1
247	20250423	145600	457357580	13550	13550	13550	13550	7
248	20250423	145500	457262730	13550	13550	13550	13550	10
249	20250423	145400	457127230	13550	13550	13550	13550	0
250	20250423	145300	457127230	13550	13550	13550	13550	17
251	20250423	145200	456896880	13550	13550	13550	13550	17
252	20250423	145100	456666530	13550	13550	13550	13550	0
253	20250423	145000	456666530	13550	13550	13550	13550	0
254	20250423	144900	456666530	13550	13550	13550	13550	0
255	20250423	144800	456666530	13550	13550	13550	13550	0
256	20250423	144700	456666530	13550	13550	13550	13550	0
257	20250423	144600	456666530	13550	13510	13550	13510	13
258	20250423	144500	456490640	13510	13540	13600	13350	5716
259	20250423	144400	378888210	13540	13540	13540	13540	0
260	20250423	144300	378888210	13540	13540	13540	13540	0
261	20250423	144200	378888210	13540	13540	13540	13540	0
262	20250423	144100	378888210	13540	13540	13540	13540	6
263	20250423	144000	378806970	13540	13540	13540	13540	0
264	20250423	143900	378806970	13540	13540	13540	13540	1
265	20250423	143800	378793430	13520	13520	13520	13520	185
266	20250423	143700	376292230	13500	13510	13510	13500	265
267	20250423	143600	372712450	13500	13500	13500	13500	0
268	20250423	143500	372712450	13500	13520	13520	13500	1591
269	20250423	143400	351225530	13520	13520	13520	13520	0
270	20250423	143300	351225530	13520	13520	13520	13520	224
271	20250423	143200	348197050	13510	13520	13520	13510	37
272	20250423	143100	347696840	13510	13510	13510	13510	11
273	20250423	143000	347548230	13520	13520	13520	13520	0
274	20250423	142900	347548230	13520	13520	13520	13520	0
275	20250423	142800	347548230	13520	13530	13530	13520	191
276	20250423	142700	344965000	13520	13520	13520	13520	0
277	20250423	142600	344965000	13520	13530	13530	13520	88
278	20250423	142500	343774420	13530	13530	13530	13530	0
279	20250423	142400	343774420	13530	13530	13530	13530	0
280	20250423	142300	343774420	13530	13530	13530	13530	0
281	20250423	142200	343774420	13530	13530	13530	13530	0
282	20250423	142100	343774420	13530	13530	13530	13530	20
283	20250423	142000	343503820	13550	13550	13550	13550	12
284	20250423	141900	343341220	13530	13530	13530	13530	0
285	20250423	141800	343341220	13530	13530	13530	13530	3
286	20250423	141700	343300630	13550	13550	13550	13550	0
287	20250423	141600	343300630	13550	13540	13550	13530	68
288	20250423	141500	342379720	13540	13540	13540	13540	0
289	20250423	141400	342379720	13540	13540	13540	13540	0
290	20250423	141300	342379720	13540	13540	13540	13540	0
291	20250423	141200	342379720	13540	13540	13540	13540	0
292	20250423	141100	342379720	13540	13540	13540	13540	9
293	20250423	141000	342257860	13530	13540	13540	13530	157
294	20250423	140900	340132380	13550	13550	13550	13550	28
295	20250423	140800	339752980	13550	13550	13550	13550	0
296	20250423	140700	339752980	13550	13550	13550	13550	0
297	20250423	140600	339752980	13550	13550	13550	13550	0
298	20250423	140500	339752980	13550	13550	13560	13550	190
299	20250423	140400	337178390	13560	13560	13560	13560	0
300	20250423	140300	337178390	13560	13560	13560	13560	0
301	20250423	140200	337178390	13560	13560	13560	13560	0
302	20250423	140100	337178390	13560	13560	13560	13560	144
303	20250423	140000	335225750	13540	13550	13550	13540	42
304	20250423	135900	334656820	13570	13570	13570	13570	0
305	20250423	135800	334656820	13570	13570	13570	13570	0
306	20250423	135700	334656820	13570	13570	13570	13570	0
307	20250423	135600	334656820	13570	13570	13570	13570	5
308	20250423	135500	334588970	13550	13550	13550	13550	52
309	20250423	135400	333884370	13550	13550	13550	13550	0
310	20250423	135300	333884370	13550	13550	13550	13550	26
311	20250423	135200	333532070	13570	13570	13570	13570	5
312	20250423	135100	333464220	13560	13560	13560	13560	0
313	20250423	135000	333464220	13560	13560	13560	13560	99
314	20250423	134900	332121780	13570	13570	13570	13570	2
315	20250423	134800	332094640	13570	13570	13570	13570	0
316	20250423	134700	332094640	13570	13570	13570	13570	0
317	20250423	134600	332094640	13570	13570	13570	13570	3
318	20250423	134500	332053930	13570	13570	13570	13570	0
319	20250423	134400	332053930	13570	13560	13570	13560	116
320	20250423	134300	330480960	13560	13560	13560	13560	226
321	20250423	134200	327416400	13550	13570	13570	13550	556
322	20250423	134100	319873500	13580	13580	13580	13580	108
323	20250423	134000	318406860	13610	13610	13610	13610	0
324	20250423	133900	318406860	13610	13610	13610	13610	0
325	20250423	133800	318406860	13610	13610	13610	13610	0
326	20250423	133700	318406860	13610	13580	13610	13580	26
327	20250423	133600	318053750	13610	13610	13610	13610	66
328	20250423	133500	317155490	13610	13610	13610	13610	0
329	20250423	133400	317155490	13610	13610	13610	13610	0
330	20250423	133300	317155490	13610	13600	13610	13600	111
331	20250423	133200	315645880	13620	13620	13620	13620	0
332	20250423	133100	315645880	13620	13620	13620	13620	1
333	20250423	133000	315632260	13600	13600	13600	13600	0
334	20250423	132900	315632260	13600	13600	13600	13600	0
335	20250423	132800	315632260	13600	13600	13600	13600	86
336	20250423	132700	314462660	13600	13600	13600	13600	0
337	20250423	132600	314462660	13600	13590	13600	13590	45
338	20250423	132500	313850670	13580	13580	13580	13580	8
339	20250423	132400	313742030	13600	13600	13600	13600	17
340	20250423	132300	313510830	13580	13580	13580	13580	0
341	20250423	132200	313510830	13580	13580	13580	13580	20
342	20250423	132100	313239230	13600	13600	13600	13600	0
343	20250423	132000	313239230	13600	13600	13600	13600	0
344	20250423	131900	313239230	13600	13600	13600	13600	35
345	20250423	131800	312763230	13600	13600	13600	13600	1
346	20250423	131700	312749630	13580	13580	13580	13580	0
347	20250423	131600	312749630	13580	13580	13580	13580	0
348	20250423	131500	312749630	13580	13580	13580	13580	0
349	20250423	131400	312749630	13580	13580	13580	13580	0
350	20250423	131300	312749630	13580	13580	13580	13580	0
351	20250423	131200	312749630	13580	13580	13580	13580	847
352	20250423	131100	301247370	13580	13580	13580	13580	365
353	20250423	131000	296290670	13570	13570	13570	13570	26
354	20250423	130900	295937850	13580	13580	13580	13580	0
355	20250423	130800	295937850	13580	13580	13580	13580	0
356	20250423	130700	295937850	13580	13580	13580	13580	1
357	20250423	130600	295924270	13580	13580	13580	13580	0
358	20250423	130500	295924270	13580	13580	13580	13580	691
359	20250423	130400	286540490	13570	13570	13570	13570	0
360	20250423	130300	286540490	13570	13570	13570	13570	0
361	20250423	130200	286540490	13570	13570	13570	13570	0
362	20250423	130100	286540490	13570	13570	13570	13570	0
363	20250423	130000	286540490	13570	13570	13570	13570	1
364	20250423	125900	286526920	13570	13570	13570	13570	0
365	20250423	125800	286526920	13570	13570	13570	13570	17
366	20250423	125700	286296230	13580	13580	13580	13580	0
367	20250423	125600	286296230	13580	13580	13580	13580	0
368	20250423	125500	286296230	13580	13580	13580	13580	1
369	20250423	125400	286282650	13560	13560	13560	13560	50
370	20250423	125300	285604650	13570	13570	13570	13570	112
371	20250423	125200	284084810	13570	13580	13580	13570	32
372	20250423	125100	283650320	13580	13580	13590	13580	745
373	20250423	125000	273531730	13580	13580	13580	13580	0
374	20250423	124900	273531730	13580	13580	13580	13580	0
375	20250423	124800	273531730	13580	13580	13580	13580	17
376	20250423	124700	273300870	13590	13590	13590	13590	17
377	20250423	124600	273069840	13590	13590	13590	13590	0
378	20250423	124500	273069840	13590	13590	13590	13590	0
379	20250423	124400	273069840	13590	13590	13590	13560	18
380	20250423	124300	272825700	13560	13560	13560	13560	0
381	20250423	124200	272825700	13560	13560	13560	13560	30
382	20250423	124100	272418900	13570	13570	13570	13570	0
383	20250423	124000	272418900	13570	13570	13570	13570	0
384	20250423	123900	272418900	13570	13570	13570	13570	0
385	20250423	123800	272418900	13570	13570	13570	13570	0
386	20250423	123700	272418900	13570	13570	13570	13570	0
387	20250423	123600	272418900	13570	13570	13570	13570	200
388	20250423	123500	269704900	13570	13560	13570	13560	209
389	20250423	123400	266869860	13590	13590	13590	13590	0
390	20250423	123300	266869860	13590	13590	13590	13590	1
391	20250423	123200	266856270	13560	13560	13560	13560	0
392	20250423	123100	266856270	13560	13570	13570	13560	146
393	20250423	123000	264876260	13580	13580	13580	13580	1
394	20250423	122900	264862680	13570	13570	13570	13570	0
395	20250423	122800	264862680	13570	13570	13570	13570	0
396	20250423	122700	264862680	13570	13570	13570	13570	0
397	20250423	122600	264862680	13570	13570	13570	13570	10
398	20250423	122500	264726980	13590	13590	13590	13590	0
399	20250423	122400	264726980	13590	13590	13590	13590	0
400	20250423	122300	264726980	13590	13590	13590	13590	0
401	20250423	122200	264726980	13590	13590	13590	13590	0
402	20250423	122100	264726980	13590	13580	13590	13570	353
403	20250423	122000	259934130	13580	13580	13580	13580	26
404	20250423	121900	259581050	13590	13590	13590	13590	0
405	20250423	121800	259581050	13590	13590	13590	13590	0
406	20250423	121700	259581050	13590	13590	13590	13590	0
407	20250423	121600	259581050	13590	13590	13590	13590	0
408	20250423	121500	259581050	13590	13590	13590	13590	0
409	20250423	121400	259581050	13590	13590	13590	13590	0
410	20250423	121300	259581050	13590	13590	13590	13590	0
411	20250423	121200	259581050	13590	13590	13590	13590	0
412	20250423	121100	259581050	13590	13580	13590	13580	16
413	20250423	121000	259363700	13590	13590	13590	13590	44
414	20250423	120900	258765740	13600	13600	13600	13600	0
415	20250423	120800	258765740	13600	13600	13600	13600	0
416	20250423	120700	258765740	13600	13600	13600	13600	0
417	20250423	120600	258765740	13600	13600	13600	13600	0
418	20250423	120500	258765740	13600	13600	13600	13600	1
419	20250423	120400	258752140	13580	13580	13580	13580	18
420	20250423	120300	258507700	13580	13580	13580	13580	0
421	20250423	120200	258507700	13580	13580	13580	13580	1
422	20250423	120100	258494120	13600	13600	13600	13600	0
423	20250423	120000	258494120	13600	13600	13600	13600	0
424	20250423	115900	258494120	13600	13600	13600	13600	0
425	20250423	115800	258494120	13600	13600	13600	13600	35
426	20250423	115700	258018120	13590	13590	13590	13590	0
427	20250423	115600	258018120	13590	13590	13590	13590	20
428	20250423	115500	257746320	13590	13590	13590	13590	1
429	20250423	115400	257732730	13600	13600	13600	13600	0
430	20250423	115300	257732730	13600	13600	13600	13600	0
431	20250423	115200	257732730	13600	13600	13600	13600	0
432	20250423	115100	257732730	13600	13600	13600	13600	0
433	20250423	115000	257732730	13600	13600	13600	13600	1
434	20250423	114900	257719130	13590	13590	13590	13590	0
435	20250423	114800	257719130	13590	13590	13590	13590	16
436	20250423	114700	257501690	13590	13590	13590	13590	0
437	20250423	114600	257501690	13590	13590	13590	13590	0
438	20250423	114500	257501690	13590	13590	13590	13590	0
439	20250423	114400	257501690	13590	13590	13590	13590	0
440	20250423	114300	257501690	13590	13590	13590	13590	20
441	20250423	114200	257229890	13590	13590	13590	13590	0
442	20250423	114100	257229890	13590	13590	13590	13590	15
443	20250423	114000	257026040	13590	13590	13590	13590	0
444	20250423	113900	257026040	13590	13590	13590	13590	0
445	20250423	113800	257026040	13590	13590	13590	13590	78
446	20250423	113700	255966020	13590	13590	13590	13590	5
447	20250423	113600	255898070	13580	13590	13590	13580	307
448	20250423	113500	251728010	13600	13600	13600	13600	75
449	20250423	113400	250708010	13590	13590	13590	13590	0
450	20250423	113300	250708010	13590	13590	13590	13590	0
451	20250423	113200	250708010	13590	13590	13590	13590	0
452	20250423	113100	250708010	13590	13590	13590	13590	29
453	20250423	113000	250313900	13620	13620	13620	13620	0
454	20250423	112900	250313900	13620	13620	13620	13620	50
455	20250423	112800	249632900	13620	13620	13620	13620	0
456	20250423	112700	249632900	13620	13620	13620	13620	4
457	20250423	112600	249578420	13590	13590	13590	13590	29
458	20250423	112500	249184310	13620	13610	13620	13610	129
459	20250423	112400	247428590	13610	13610	13610	13610	0
460	20250423	112300	247428590	13610	13610	13610	13610	30
461	20250423	112200	247020290	13580	13580	13580	13580	0
462	20250423	112100	247020290	13580	13600	13600	13580	204
463	20250423	112000	244249230	13600	13600	13600	13600	73
464	20250423	111900	243256430	13600	13610	13610	13600	257
465	20250423	111800	239761180	13600	13600	13600	13600	349
466	20250423	111700	235014780	13610	13610	13610	13610	0
467	20250423	111600	235014780	13610	13630	13630	13610	501
468	20250423	111500	228196150	13630	13630	13630	13630	0
469	20250423	111400	228196150	13630	13630	13630	13630	0
470	20250423	111300	228196150	13630	13630	13630	13630	3
471	20250423	111200	228155260	13630	13630	13630	13630	0
472	20250423	111100	228155260	13630	13630	13630	13630	0
473	20250423	111000	228155260	13630	13630	13630	13630	0
474	20250423	110900	228155260	13630	13630	13630	13630	0
475	20250423	110800	228155260	13630	13630	13630	13630	0
476	20250423	110700	228155260	13630	13630	13630	13630	0
477	20250423	110600	228155260	13630	13630	13630	13630	0
478	20250423	110500	228155260	13630	13630	13630	13630	47
479	20250423	110400	227514650	13630	13630	13630	13630	0
480	20250423	110300	227514650	13630	13630	13630	13630	0
481	20250423	110200	227514650	13630	13630	13630	13630	0
482	20250423	110100	227514650	13630	13630	13630	13630	0
483	20250423	110000	227514650	13630	13630	13630	13630	1
484	20250423	105900	227501020	13590	13630	13630	13580	1224
485	20250423	105800	210851110	13600	13600	13600	13600	5
486	20250423	105700	210783110	13630	13630	13630	13630	83
487	20250423	105600	209651820	13600	13600	13600	13600	20
488	20250423	105500	209379820	13610	13610	13610	13610	0
489	20250423	105400	209379820	13610	13630	13630	13610	33
490	20250423	105300	208930630	13610	13610	13610	13610	40
491	20250423	105200	208386230	13630	13630	13630	13630	1
492	20250423	105100	208372600	13630	13610	13630	13610	32
493	20250423	105000	207937040	13610	13610	13610	13600	99
494	20250423	104900	206589670	13630	13610	13630	13610	139
495	20250423	104800	204697860	13610	13610	13610	13610	0
496	20250423	104700	204697860	13610	13610	13610	13610	0
497	20250423	104600	204697860	13610	13610	13610	13610	17
498	20250423	104500	204466490	13620	13620	13620	13620	140
499	20250423	104400	202559690	13630	13630	13630	13630	0
500	20250423	104300	202559690	13630	13630	13630	13630	63
501	20250423	104200	201701000	13650	13650	13650	13650	16
502	20250423	104100	201482600	13650	13650	13650	13650	0
503	20250423	104000	201482600	13650	13650	13650	13650	0
504	20250423	103900	201482600	13650	13650	13650	13650	0
505	20250423	103800	201482600	13650	13650	13650	13650	0
506	20250423	103700	201482600	13650	13650	13650	13650	0
507	20250423	103600	201482600	13650	13650	13650	13650	1
508	20250423	103500	201468950	13630	13630	13630	13630	16
509	20250423	103400	201250870	13650	13650	13650	13650	0
510	20250423	103300	201250870	13650	13650	13650	13650	6
511	20250423	103200	201168970	13670	13670	13670	13670	0
512	20250423	103100	201168970	13670	13670	13670	13670	0
513	20250423	103000	201168970	13670	13670	13670	13670	1
514	20250423	102900	201155300	13680	13630	13680	13630	22
515	20250423	102800	200855270	13620	13620	13620	13620	33
516	20250423	102700	200405810	13610	13600	13610	13600	276
517	20250423	102600	196651960	13610	13610	13610	13610	9
518	20250423	102500	196529470	13630	13630	13630	13630	0
519	20250423	102400	196529470	13630	13630	13630	13630	1
520	20250423	102300	196515840	13610	13620	13640	13610	185
521	20250423	102200	193997040	13620	13620	13620	13620	88
522	20250423	102100	192798480	13620	13620	13620	13620	0
523	20250423	102000	192798480	13620	13630	13640	13620	334
524	20250423	101900	188245340	13640	13630	13640	13620	339
525	20250423	101800	183625300	13640	13650	13650	13620	676
526	20250423	101700	174413380	13620	13620	13620	13620	0
527	20250423	101600	174413380	13620	13620	13620	13620	0
528	20250423	101500	174413380	13620	13620	13620	13620	0
529	20250423	101400	174413380	13620	13610	13620	13610	116
530	20250423	101300	172834150	13620	13630	13630	13620	85
531	20250423	101200	171676380	13620	13650	13670	13620	2076
532	20250423	101100	143375250	13620	13620	13620	13620	25
533	20250423	101000	143034750	13640	13640	13640	13640	14
534	20250423	100900	142843790	13630	13620	13640	13620	64
535	20250423	100800	141971380	13620	13610	13700	13590	7045
536	20250423	100700	45812060	13610	13620	13620	13610	441
537	20250423	100600	39807640	13620	13620	13620	13620	0
538	20250423	100500	39807640	13620	13620	13620	13620	10
539	20250423	100400	39671440	13650	13650	13660	13650	32
540	20250423	100300	39234460	13640	13640	13640	13640	28
541	20250423	100200	38852540	13620	13620	13640	13620	45
542	20250423	100100	38239560	13640	13640	13640	13640	0
543	20250423	100000	38239560	13640	13640	13640	13640	13
544	20250423	095900	38062240	13630	13630	13630	13630	0
545	20250423	095800	38062240	13630	13630	13630	13630	0
546	20250423	095700	38062240	13630	13630	13630	13630	1
547	20250423	095600	38048610	13630	13630	13630	13630	4
548	20250423	095500	37994090	13630	13630	13640	13630	61
549	20250423	095400	37162470	13630	13630	13630	13630	3
550	20250423	095300	37121580	13630	13630	13630	13630	0
551	20250423	095200	37121580	13630	13630	13630	13630	5
552	20250423	095100	37053430	13630	13630	13630	13630	5
553	20250423	095000	36985280	13630	13630	13630	13630	2
554	20250423	094900	36958020	13630	13630	13660	13620	175
555	20250423	094800	34573150	13620	13640	13640	13620	332
556	20250423	094700	30049840	13640	13640	13640	13640	0
557	20250423	094600	30049840	13640	13640	13640	13640	0
558	20250423	094500	30049840	13640	13640	13640	13640	1
559	20250423	094400	30036200	13680	13640	13680	13640	12
560	20250423	094300	29872180	13630	13630	13630	13630	50
561	20250423	094200	29190680	13610	13610	13610	13610	0
562	20250423	094100	29190680	13610	13610	13610	13610	0
563	20250423	094000	29190680	13610	13610	13610	13610	20
564	20250423	093900	28918480	13630	13630	13630	13630	0
565	20250423	093800	28918480	13630	13610	13630	13610	254
566	20250423	093700	25461270	13620	13620	13620	13620	129
567	20250423	093600	23704290	13630	13630	13630	13630	16
568	20250423	093500	23486210	13630	13640	13640	13630	54
569	20250423	093400	22749700	13640	13640	13640	13640	0
570	20250423	093300	22749700	13640	13640	13640	13640	0
571	20250423	093200	22749700	13640	13670	13670	13640	18
572	20250423	093100	22503820	13670	13670	13670	13670	1
573	20250423	093000	22490150	13690	13690	13690	13690	0
574	20250423	092900	22490150	13690	13690	13690	13690	0
575	20250423	092800	22490150	13690	13640	13690	13630	63
576	20250423	092700	21631110	13630	13630	13630	13630	0
577	20250423	092600	21631110	13630	13630	13630	13630	0
578	20250423	092500	21631110	13630	13630	13630	13630	0
579	20250423	092400	21631110	13630	13630	13630	13630	132
580	20250423	092300	19831950	13630	13630	13630	13630	107
581	20250423	092200	18373540	13640	13640	13640	13640	34
582	20250423	092100	17909780	13670	13650	13670	13650	10
583	20250423	092000	17773240	13640	13640	13640	13640	3
584	20250423	091900	17732320	13610	13610	13610	13610	0
585	20250423	091800	17732320	13610	13610	13610	13610	35
586	20250423	091700	17255970	13600	13600	13600	13600	1
587	20250423	091600	17242370	13600	13600	13600	13600	0
588	20250423	091500	17242370	13600	13610	13610	13600	36
589	20250423	091400	16752630	13600	13600	13610	13600	62
590	20250423	091300	15908850	13610	13630	13630	13600	194
591	20250423	091200	13267820	13610	13660	13660	13600	695
592	20250423	091100	3799960	13660	13660	13660	13660	2
593	20250423	091000	3772640	13700	13660	13700	13640	34
594	20250423	090900	3308090	13700	13640	13700	13640	5
595	20250423	090800	3239650	13700	13670	13700	13670	148
596	20250423	090700	1215140	13670	13670	13670	13670	9
597	20250423	090600	1092110	13670	13670	13670	13670	2
598	20250423	090500	1064770	13630	13670	13670	13630	9
599	20250423	090400	941900	13630	13630	13630	13630	0
600	20250423	090300	941900	13630	13630	13630	13630	0
601	20250423	090200	941900	13630	13630	13630	13630	9
602	20250423	090100	819230	13640	13650	13650	13640	25
603	20250423	090000	478100	13660	13660	13660	13660	35