KissMeData/035080/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191700	295839420	15600	15600	15600	15600	456
3	20240425	191600	295839420	15600	15600	15600	15600	0
4	20240425	191500	295839420	15600	15600	15600	15600	0
5	20240425	191400	295839420	15600	15600	15600	15600	0
6	20240425	191300	295839420	15600	15600	15600	15600	0
7	20240425	191200	295839420	15600	15600	15600	15600	0
8	20240425	191100	295839420	15600	15600	15600	15600	0
9	20240425	191000	295839420	15600	15600	15600	15600	0
10	20240425	190900	295839420	15600	15600	15600	15600	0
11	20240425	190800	295839420	15600	15600	15600	15600	0
12	20240425	190700	295839420	15600	15600	15600	15600	0
13	20240425	190600	295839420	15600	15600	15600	15600	0
14	20240425	190500	295839420	15600	15600	15600	15600	0
15	20240425	190400	295839420	15600	15600	15600	15600	0
16	20240425	190300	295839420	15600	15600	15600	15600	0
17	20240425	190200	295839420	15600	15600	15600	15600	0
18	20240425	190100	295839420	15600	15600	15600	15600	0
19	20240425	190000	295839420	15600	15600	15600	15600	0
20	20240425	185900	295839420	15600	15600	15600	15600	0
21	20240425	185800	295839420	15600	15600	15600	15600	0
22	20240425	185700	295839420	15600	15600	15600	15600	0
23	20240425	185600	295839420	15600	15600	15600	15600	0
24	20240425	185500	295839420	15600	15600	15600	15600	0
25	20240425	185400	295839420	15600	15600	15600	15600	0
26	20240425	185300	295839420	15600	15600	15600	15600	0
27	20240425	185200	295839420	15600	15600	15600	15600	0
28	20240425	185100	295839420	15600	15600	15600	15600	0
29	20240425	185000	295839420	15600	15600	15600	15600	0
30	20240425	184900	295839420	15600	15600	15600	15600	0
31	20240425	184800	295839420	15600	15600	15600	15600	0
32	20240425	184700	295839420	15600	15600	15600	15600	456
33	20240425	184600	295839420	15600	15600	15600	15600	0
34	20240425	184500	295839420	15600	15600	15600	15600	0
35	20240425	184400	295839420	15600	15600	15600	15600	0
36	20240425	184300	295839420	15600	15600	15600	15600	0
37	20240425	184200	295839420	15600	15600	15600	15600	0
38	20240425	184100	295839420	15600	15600	15600	15600	0
39	20240425	184000	295839420	15600	15600	15600	15600	0
40	20240425	183900	295839420	15600	15600	15600	15600	0
41	20240425	183800	295839420	15600	15600	15600	15600	0
42	20240425	183700	295839420	15600	15600	15600	15600	0
43	20240425	183600	295839420	15600	15600	15600	15600	0
44	20240425	183500	295839420	15600	15600	15600	15600	0
45	20240425	183400	295839420	15600	15600	15600	15600	0
46	20240425	183300	295839420	15600	15600	15600	15600	0
47	20240425	183200	295839420	15600	15600	15600	15600	0
48	20240425	183100	295839420	15600	15600	15600	15600	0
49	20240425	183000	295839420	15600	15600	15600	15600	0
50	20240425	182900	295839420	15600	15600	15600	15600	0
51	20240425	182800	295839420	15600	15600	15600	15600	0
52	20240425	182700	295839420	15600	15600	15600	15600	0
53	20240425	182600	295839420	15600	15600	15600	15600	0
54	20240425	182500	295839420	15600	15600	15600	15600	0
55	20240425	182400	295839420	15600	15600	15600	15600	0
56	20240425	182300	295839420	15600	15600	15600	15600	0
57	20240425	182200	295839420	15600	15600	15600	15600	0
58	20240425	182100	295839420	15600	15600	15600	15600	0
59	20240425	182000	295839420	15600	15600	15600	15600	0
60	20240425	181900	295839420	15600	15600	15600	15600	0
61	20240425	181800	295839420	15600	15600	15600	15600	0
62	20240425	181700	295839420	15600	15600	15600	15600	456
63	20240425	181600	295839420	15600	15600	15600	15600	0
64	20240425	181500	295839420	15600	15600	15600	15600	0
65	20240425	181400	295839420	15600	15600	15600	15600	0
66	20240425	181300	295839420	15600	15600	15600	15600	0
67	20240425	181200	295839420	15600	15600	15600	15600	0
68	20240425	181100	295839420	15600	15600	15600	15600	0
69	20240425	181000	295839420	15600	15600	15600	15600	0
70	20240425	180900	295839420	15600	15600	15600	15600	0
71	20240425	180800	295839420	15600	15600	15600	15600	0
72	20240425	180700	295839420	15600	15600	15600	15600	0
73	20240425	180600	295839420	15600	15600	15600	15600	0
74	20240425	180500	295839420	15600	15600	15600	15600	0
75	20240425	180400	295839420	15600	15600	15600	15600	0
76	20240425	180300	295839420	15600	15600	15600	15600	0
77	20240425	180200	295839420	15600	15600	15600	15600	0
78	20240425	180100	295839420	15600	15600	15600	15600	0
79	20240425	180000	295839420	15600	15600	15600	15600	0
80	20240425	175900	295839420	15600	15600	15600	15600	0
81	20240425	175800	295839420	15600	15600	15600	15600	0
82	20240425	175700	295839420	15600	15600	15600	15600	0
83	20240425	175600	295839420	15600	15600	15600	15600	0
84	20240425	175500	295839420	15600	15600	15600	15600	0
85	20240425	175400	295839420	15600	15600	15600	15600	0
86	20240425	175300	295839420	15600	15600	15600	15600	0
87	20240425	175200	295839420	15600	15600	15600	15600	0
88	20240425	175100	295839420	15600	15600	15600	15600	0
89	20240425	175000	295839420	15600	15600	15600	15600	0
90	20240425	174900	295839420	15600	15600	15600	15600	0
91	20240425	174800	295839420	15600	15600	15600	15600	0
92	20240425	174700	295839420	15600	15600	15600	15600	456
93	20240425	174600	295839420	15600	15600	15600	15600	0
94	20240425	174500	295839420	15600	15600	15600	15600	0
95	20240425	174400	295839420	15600	15600	15600	15600	0
96	20240425	174300	295839420	15600	15600	15600	15600	0
97	20240425	174200	295839420	15600	15600	15600	15600	0
98	20240425	174100	295839420	15600	15600	15600	15600	0
99	20240425	174000	295839420	15600	15600	15600	15600	0
100	20240425	173900	295839420	15600	15600	15600	15600	0
101	20240425	173800	295839420	15600	15600	15600	15600	0
102	20240425	173700	295839420	15600	15600	15600	15600	0
103	20240425	173600	295839420	15600	15600	15600	15600	0
104	20240425	173500	295839420	15600	15600	15600	15600	0
105	20240425	173400	295839420	15600	15600	15600	15600	0
106	20240425	173300	295839420	15600	15600	15600	15600	0
107	20240425	173200	295839420	15600	15600	15600	15600	0
108	20240425	173100	295839420	15600	15600	15600	15600	0
109	20240425	173000	295839420	15600	15600	15600	15600	0
110	20240425	172900	295839420	15600	15600	15600	15600	0
111	20240425	172800	295839420	15600	15600	15600	15600	0
112	20240425	172700	295839420	15600	15600	15600	15600	0
113	20240425	172600	295839420	15600	15600	15600	15600	0
114	20240425	172500	295839420	15600	15600	15600	15600	0
115	20240425	172400	295839420	15600	15600	15600	15600	0
116	20240425	172300	295839420	15600	15600	15600	15600	0
117	20240425	172200	295839420	15600	15600	15600	15600	0
118	20240425	172100	295839420	15600	15600	15600	15600	0
119	20240425	172000	295839420	15600	15600	15600	15600	0
120	20240425	171900	295839420	15600	15600	15600	15600	0
121	20240425	171800	295839420	15600	15600	15600	15600	0
122	20240425	171700	295839420	15600	15600	15600	15600	456
123	20240425	171600	295839420	15600	15600	15600	15600	0
124	20240425	171500	295839420	15600	15600	15600	15600	0
125	20240425	171400	295839420	15600	15600	15600	15600	0
126	20240425	171300	295839420	15600	15600	15600	15600	0
127	20240425	171200	295839420	15600	15600	15600	15600	0
128	20240425	171100	295839420	15600	15600	15600	15600	0
129	20240425	171000	295839420	15600	15600	15600	15600	0
130	20240425	170900	295839420	15600	15600	15600	15600	0
131	20240425	170800	295839420	15600	15600	15600	15600	0
132	20240425	170700	295839420	15600	15600	15600	15600	0
133	20240425	170600	295839420	15600	15600	15600	15600	0
134	20240425	170500	295839420	15600	15600	15600	15600	0
135	20240425	170400	295839420	15600	15600	15600	15600	0
136	20240425	170300	295839420	15600	15600	15600	15600	0
137	20240425	170200	295839420	15600	15600	15600	15600	0
138	20240425	170100	295839420	15600	15600	15600	15600	0
139	20240425	170000	295839420	15600	15600	15600	15600	0
140	20240425	165900	295839420	15600	15600	15600	15600	0
141	20240425	165800	295839420	15600	15600	15600	15600	0
142	20240425	165700	295839420	15600	15600	15600	15600	0
143	20240425	165600	295839420	15600	15600	15600	15600	0
144	20240425	165500	295839420	15600	15600	15600	15600	0
145	20240425	165400	295839420	15600	15600	15600	15600	0
146	20240425	165300	295839420	15600	15600	15600	15600	0
147	20240425	165200	295839420	15600	15600	15600	15600	0
148	20240425	165100	295839420	15600	15600	15600	15600	0
149	20240425	165000	295839420	15600	15600	15600	15600	0
150	20240425	164900	295839420	15600	15600	15600	15600	0
151	20240425	164800	295839420	15600	15600	15600	15600	0
152	20240425	164700	295839420	15600	15600	15600	15600	456
153	20240425	164600	295839420	15600	15600	15600	15600	0
154	20240425	164500	295839420	15600	15600	15600	15600	0
155	20240425	164400	295839420	15600	15600	15600	15600	0
156	20240425	164300	295839420	15600	15600	15600	15600	0
157	20240425	164200	295839420	15600	15600	15600	15600	0
158	20240425	164100	295839420	15600	15600	15600	15600	0
159	20240425	164000	295839420	15600	15600	15600	15600	0
160	20240425	163900	295839420	15600	15600	15600	15600	0
161	20240425	163800	295839420	15600	15600	15600	15600	0
162	20240425	163700	295839420	15600	15600	15600	15600	0
163	20240425	163600	295839420	15600	15600	15600	15600	0
164	20240425	163500	295839420	15600	15600	15600	15600	0
165	20240425	163400	295839420	15600	15600	15600	15600	0
166	20240425	163300	295839420	15600	15600	15600	15600	0
167	20240425	163200	295839420	15600	15600	15600	15600	0
168	20240425	163100	295839420	15600	15600	15600	15600	0
169	20240425	163000	295839420	15600	15600	15600	15600	0
170	20240425	162900	295839420	15600	15600	15600	15600	0
171	20240425	162800	295839420	15600	15600	15600	15600	0
172	20240425	162700	295839420	15600	15600	15600	15600	0
173	20240425	162600	295839420	15600	15600	15600	15600	0
174	20240425	162500	295839420	15600	15600	15600	15600	0
175	20240425	162400	295839420	15600	15600	15600	15600	0
176	20240425	162300	295839420	15600	15600	15600	15600	0
177	20240425	162200	295839420	15600	15600	15600	15600	0
178	20240425	162100	295839420	15600	15600	15600	15600	0
179	20240425	162000	295839420	15600	15600	15600	15600	0
180	20240425	161900	295839420	15600	15600	15600	15600	0
181	20240425	161800	295839420	15600	15600	15600	15600	0
182	20240425	161700	295839420	15600	15600	15600	15600	456
183	20240425	161600	295839420	15600	15600	15600	15600	0
184	20240425	161500	295839420	15600	15600	15600	15600	0
185	20240425	161400	295839420	15600	15600	15600	15600	0
186	20240425	161300	295839420	15600	15600	15600	15600	0
187	20240425	161200	295839420	15600	15600	15600	15600	0
188	20240425	161100	295839420	15600	15600	15600	15600	0
189	20240425	161000	295839420	15600	15600	15600	15600	0
190	20240425	160900	295839420	15600	15600	15600	15600	0
191	20240425	160800	295839420	15600	15600	15600	15600	0
192	20240425	160700	295839420	15600	15600	15600	15600	0
193	20240425	160600	295839420	15600	15600	15600	15600	0
194	20240425	160500	295839420	15600	15600	15600	15600	0
195	20240425	160400	295839420	15600	15600	15600	15600	0
196	20240425	160300	295839420	15600	15600	15600	15600	0
197	20240425	160200	295839420	15600	15600	15600	15600	0
198	20240425	160100	295839420	15600	15600	15600	15600	0
199	20240425	160000	295839420	15600	15600	15600	15600	0
200	20240425	155900	295839420	15600	15600	15600	15600	0
201	20240425	155800	295839420	15600	15600	15600	15600	0
202	20240425	155700	295839420	15600	15600	15600	15600	0
203	20240425	155600	295839420	15600	15600	15600	15600	0
204	20240425	155500	295839420	15600	15600	15600	15600	0
205	20240425	155400	295839420	15600	15600	15600	15600	0
206	20240425	155300	295839420	15600	15600	15600	15600	0
207	20240425	155200	295839420	15600	15600	15600	15600	0
208	20240425	155100	295839420	15600	15600	15600	15600	0
209	20240425	155000	295839420	15600	15600	15600	15600	0
210	20240425	154900	295839420	15600	15600	15600	15600	0
211	20240425	154800	295839420	15600	15600	15600	15600	0
212	20240425	154700	295839420	15600	15600	15600	15600	456
213	20240425	154600	295839420	15600	15600	15600	15600	0
214	20240425	154500	295839420	15600	15600	15600	15600	0
215	20240425	154400	295839420	15600	15600	15600	15600	0
216	20240425	154300	295839420	15600	15600	15600	15600	0
217	20240425	154200	295839420	15600	15600	15600	15600	0
218	20240425	154100	295839420	15600	15600	15600	15600	0
219	20240425	154000	295839420	15600	15600	15600	15600	0
220	20240425	153900	295839420	15600	15600	15600	15600	0
221	20240425	153800	295839420	15600	15600	15600	15600	0
222	20240425	153700	295839420	15600	15600	15600	15600	0
223	20240425	153600	295839420	15600	15600	15600	15600	0
224	20240425	153500	295839420	15600	15600	15600	15600	0
225	20240425	153400	295839420	15600	15600	15600	15600	0
226	20240425	153300	295839420	15600	15600	15600	15600	0
227	20240425	153200	295839420	15600	15600	15600	15600	0
228	20240425	153100	295839420	15600	15600	15600	15600	0
229	20240425	153000	295839420	15600	15600	15600	15600	456
230	20240425	152900	288725820	15600	15600	15600	15600	0
231	20240425	152800	288725820	15600	15600	15600	15600	0
232	20240425	152700	288725820	15600	15600	15600	15600	0
233	20240425	152600	288725820	15600	15600	15600	15600	0
234	20240425	152500	288725820	15600	15600	15600	15600	0
235	20240425	152400	288725820	15600	15600	15600	15600	0
236	20240425	152300	288725820	15600	15600	15600	15600	0
237	20240425	152200	288725820	15600	15600	15600	15600	0
238	20240425	152100	288725820	15600	15600	15600	15600	0
239	20240425	152000	288725820	15600	15600	15600	15600	0
240	20240425	151900	288725820	15600	15620	15620	15600	83
241	20240425	151800	287430190	15610	15600	15610	15600	234
242	20240425	151700	283778170	15600	15600	15600	15600	36
243	20240425	151600	283216570	15600	15590	15600	15590	38
244	20240425	151500	282623790	15600	15600	15610	15600	101
245	20240425	151400	281048150	15590	15590	15590	15590	2
246	20240425	151300	281016970	15600	15600	15600	15600	68
247	20240425	151200	279956170	15610	15610	15610	15600	47
248	20240425	151100	279222750	15620	15620	15620	15620	2
249	20240425	151000	279191510	15620	15620	15620	15620	3
250	20240425	150900	279144650	15600	15590	15600	15590	478
251	20240425	150800	271688530	15590	15590	15590	15590	1
252	20240425	150700	271672940	15580	15590	15590	15580	285
253	20240425	150600	267232090	15590	15590	15590	15590	4
254	20240425	150500	267169730	15590	15580	15590	15580	147
255	20240425	150400	264878500	15580	15580	15580	15580	0
256	20240425	150300	264878500	15580	15580	15580	15580	67
257	20240425	150200	263834640	15590	15590	15590	15590	0
258	20240425	150100	263834640	15590	15590	15590	15590	51
259	20240425	150000	263039550	15590	15590	15590	15590	12
260	20240425	145900	262852470	15590	15590	15590	15590	1
261	20240425	145800	262836880	15580	15580	15580	15580	0
262	20240425	145700	262836880	15580	15580	15580	15580	110
263	20240425	145600	261123080	15580	15570	15580	15570	102
264	20240425	145500	259534250	15570	15570	15570	15570	1
265	20240425	145400	259518680	15570	15570	15570	15570	70
266	20240425	145300	258428780	15580	15580	15580	15580	1
267	20240425	145200	258413200	15580	15570	15580	15570	377
268	20240425	145100	252540110	15570	15580	15580	15570	25
269	20240425	145000	252150710	15570	15570	15580	15570	217
270	20240425	144900	248770470	15570	15570	15570	15570	0
271	20240425	144800	248770470	15570	15580	15580	15570	35
272	20240425	144700	248225490	15580	15580	15580	15580	0
273	20240425	144600	248225490	15580	15580	15580	15580	0
274	20240425	144500	248225490	15580	15580	15580	15580	13
275	20240425	144400	248022950	15570	15570	15570	15570	130
276	20240425	144300	245998850	15580	15580	15580	15580	1
277	20240425	144200	245983270	15580	15570	15580	15570	361
278	20240425	144100	240359220	15570	15570	15570	15570	9
279	20240425	144000	240219090	15570	15570	15570	15570	214
280	20240425	143900	236887110	15580	15580	15580	15580	15
281	20240425	143800	236653410	15580	15580	15590	15580	162
282	20240425	143700	234129260	15590	15590	15590	15590	3
283	20240425	143600	234082490	15590	15590	15590	15590	96
284	20240425	143500	232585850	15590	15590	15590	15590	1
285	20240425	143400	232570260	15590	15590	15590	15590	7
286	20240425	143300	232461130	15590	15580	15590	15580	34
287	20240425	143200	231931400	15580	15580	15580	15580	70
288	20240425	143100	230840800	15590	15590	15590	15590	0
289	20240425	143000	230840800	15590	15590	15590	15580	3
290	20240425	142900	230794040	15570	15570	15570	15570	20
291	20240425	142800	230482640	15590	15590	15590	15590	0
292	20240425	142700	230482640	15590	15590	15590	15590	0
293	20240425	142600	230482640	15590	15590	15590	15590	0
294	20240425	142500	230482640	15590	15590	15590	15590	0
295	20240425	142400	230482640	15590	15590	15590	15590	0
296	20240425	142300	230482640	15590	15590	15590	15590	0
297	20240425	142200	230482640	15590	15590	15590	15590	10
298	20240425	142100	230326740	15570	15580	15590	15570	82
299	20240425	142000	229049270	15580	15580	15580	15580	0
300	20240425	141900	229049270	15580	15590	15590	15580	9
301	20240425	141800	228909020	15590	15590	15590	15590	1
302	20240425	141700	228893430	15580	15580	15580	15580	10
303	20240425	141600	228737630	15590	15590	15590	15590	0
304	20240425	141500	228737630	15590	15590	15590	15590	0
305	20240425	141400	228737630	15590	15590	15590	15590	0
306	20240425	141300	228737630	15590	15590	15590	15590	1
307	20240425	141200	228722040	15560	15560	15560	15560	0
308	20240425	141100	228722040	15560	15600	15600	15560	145
309	20240425	141000	226464560	15600	15600	15600	15600	204
310	20240425	140900	223282160	15600	15600	15600	15600	1
311	20240425	140800	223266560	15560	15560	15560	15560	0
312	20240425	140700	223266560	15560	15560	15560	15560	0
313	20240425	140600	223266560	15560	15560	15560	15560	0
314	20240425	140500	223266560	15560	15560	15560	15560	15
315	20240425	140400	223033160	15600	15600	15600	15600	0
316	20240425	140300	223033160	15600	15600	15600	15600	0
317	20240425	140200	223033160	15600	15600	15600	15600	0
318	20240425	140100	223033160	15600	15600	15600	15600	0
319	20240425	140000	223033160	15600	15600	15600	15600	1
320	20240425	135900	223017560	15560	15560	15560	15560	0
321	20240425	135800	223017560	15560	15560	15560	15560	0
322	20240425	135700	223017560	15560	15570	15570	15560	100
323	20240425	135600	221460830	15570	15580	15580	15570	300
324	20240425	135500	216788750	15580	15580	15580	15580	0
325	20240425	135400	216788750	15580	15580	15580	15580	9
326	20240425	135300	216648530	15600	15590	15600	15590	8
327	20240425	135200	216523800	15600	15600	15600	15600	0
328	20240425	135100	216523800	15600	15600	15600	15600	0
329	20240425	135000	216523800	15600	15600	15600	15600	113
330	20240425	134900	214761000	15600	15600	15600	15600	0
331	20240425	134800	214761000	15600	15600	15600	15600	1
332	20240425	134700	214745400	15580	15580	15580	15580	0
333	20240425	134600	214745400	15580	15580	15580	15580	0
334	20240425	134500	214745400	15580	15580	15580	15580	111
335	20240425	134400	213016020	15600	15600	15600	15600	0
336	20240425	134300	213016020	15600	15600	15600	15600	0
337	20240425	134200	213016020	15600	15600	15600	15600	14
338	20240425	134100	212797620	15580	15580	15580	15580	0
339	20240425	134000	212797620	15580	15580	15600	15580	159
340	20240425	133900	210320350	15580	15580	15580	15580	0
341	20240425	133800	210320350	15580	15580	15580	15580	300
342	20240425	133700	205646350	15580	15580	15580	15580	62
343	20240425	133600	204680390	15600	15600	15600	15600	0
344	20240425	133500	204680390	15600	15600	15600	15600	0
345	20240425	133400	204680390	15600	15600	15600	15600	0
346	20240425	133300	204680390	15600	15600	15600	15600	0
347	20240425	133200	204680390	15600	15600	15600	15600	0
348	20240425	133100	204680390	15600	15600	15600	15600	0
349	20240425	133000	204680390	15600	15600	15600	15600	0
350	20240425	132900	204680390	15600	15610	15610	15600	101
351	20240425	132800	203104780	15620	15620	15620	15620	1
352	20240425	132700	203089160	15630	15630	15630	15630	1
353	20240425	132600	203073530	15650	15650	15650	15650	2
354	20240425	132500	203042230	15650	15650	15650	15650	0
355	20240425	132400	203042230	15650	15650	15650	15650	0
356	20240425	132300	203042230	15650	15650	15650	15650	0
357	20240425	132200	203042230	15650	15650	15650	15650	0
358	20240425	132100	203042230	15650	15650	15650	15650	0
359	20240425	132000	203042230	15650	15640	15650	15640	25
360	20240425	131900	202651180	15640	15640	15640	15640	0
361	20240425	131800	202651180	15640	15640	15640	15640	12
362	20240425	131700	202463500	15640	15580	15640	15580	133
363	20240425	131600	200391300	15640	15640	15640	15640	0
364	20240425	131500	200391300	15640	15640	15640	15640	0
365	20240425	131400	200391300	15640	15640	15640	15640	100
366	20240425	131300	198827300	15640	15640	15640	15640	0
367	20240425	131200	198827300	15640	15640	15640	15640	1
368	20240425	131100	198811660	15630	15630	15630	15630	0
369	20240425	131000	198811660	15630	15630	15630	15630	1
370	20240425	130900	198796030	15580	15580	15580	15580	0
371	20240425	130800	198796030	15580	15580	15580	15580	0
372	20240425	130700	198796030	15580	15580	15580	15580	0
373	20240425	130600	198796030	15580	15580	15580	15580	0
374	20240425	130500	198796030	15580	15600	15600	15580	20
375	20240425	130400	198484360	15630	15630	15630	15630	0
376	20240425	130300	198484360	15630	15630	15630	15630	20
377	20240425	130200	198171760	15630	15630	15630	15630	0
378	20240425	130100	198171760	15630	15630	15630	15630	150
379	20240425	130000	195827260	15630	15630	15630	15630	1
380	20240425	125900	195811630	15630	15630	15630	15630	0
381	20240425	125800	195811630	15630	15630	15630	15630	1
382	20240425	125700	195796000	15600	15630	15630	15600	6
383	20240425	125600	195702340	15570	15570	15570	15570	61
384	20240425	125500	194752570	15640	15640	15640	15640	0
385	20240425	125400	194752570	15640	15640	15640	15640	0
386	20240425	125300	194752570	15640	15640	15640	15640	0
387	20240425	125200	194752570	15640	15640	15640	15640	1
388	20240425	125100	194736930	15560	15580	15580	15560	6
389	20240425	125000	194643540	15640	15590	15640	15590	3
390	20240425	124900	194596720	15640	15600	15640	15600	23
391	20240425	124800	194237770	15600	15600	15600	15600	0
392	20240425	124700	194237770	15600	15600	15600	15600	0
393	20240425	124600	194237770	15600	15600	15600	15600	0
394	20240425	124500	194237770	15600	15600	15600	15600	0
395	20240425	124400	194237770	15600	15600	15600	15600	9
396	20240425	124300	194097370	15550	15600	15600	15550	151
397	20240425	124200	191748500	15560	15560	15560	15560	13
398	20240425	124100	191546220	15600	15600	15600	15600	0
399	20240425	124000	191546220	15600	15570	15600	15560	19
400	20240425	123900	191250480	15600	15600	15600	15600	0
401	20240425	123800	191250480	15600	15600	15600	15600	0
402	20240425	123700	191250480	15600	15600	15600	15600	1
403	20240425	123600	191234880	15570	15580	15580	15570	7
404	20240425	123500	191125880	15600	15600	15600	15600	20
405	20240425	123400	190813880	15600	15600	15600	15600	13
406	20240425	123300	190611080	15600	15580	15600	15580	2
407	20240425	123200	190579900	15600	15600	15600	15600	0
408	20240425	123100	190579900	15600	15600	15600	15600	0
409	20240425	123000	190579900	15600	15600	15600	15600	0
410	20240425	122900	190579900	15600	15600	15600	15600	0
411	20240425	122800	190579900	15600	15600	15600	15600	1
412	20240425	122700	190564300	15570	15580	15580	15570	16
413	20240425	122600	190315030	15580	15580	15580	15580	20
414	20240425	122500	190003430	15580	15570	15580	15570	3
415	20240425	122400	189956710	15580	15580	15580	15580	0
416	20240425	122300	189956710	15580	15580	15580	15580	0
417	20240425	122200	189956710	15580	15570	15580	15570	2
418	20240425	122100	189925560	15580	15580	15580	15580	0
419	20240425	122000	189925560	15580	15580	15580	15580	0
420	20240425	121900	189925560	15580	15580	15580	15580	0
421	20240425	121800	189925560	15580	15580	15580	15580	1
422	20240425	121700	189909980	15570	15570	15570	15570	0
423	20240425	121600	189909980	15570	15570	15570	15570	32
424	20240425	121500	189411740	15580	15580	15580	15580	0
425	20240425	121400	189411740	15580	15580	15580	15580	2
426	20240425	121300	189380580	15580	15580	15580	15580	0
427	20240425	121200	189380580	15580	15580	15580	15580	0
428	20240425	121100	189380580	15580	15580	15580	15580	0
429	20240425	121000	189380580	15580	15580	15580	15580	0
430	20240425	120900	189380580	15580	15580	15580	15580	0
431	20240425	120800	189380580	15580	15580	15580	15580	0
432	20240425	120700	189380580	15580	15580	15580	15580	1
433	20240425	120600	189365000	15570	15570	15570	15570	35
434	20240425	120500	188820050	15570	15570	15570	15570	1
435	20240425	120400	188804480	15570	15570	15570	15570	13
436	20240425	120300	188602070	15580	15580	15580	15580	1
437	20240425	120200	188586490	15550	15550	15550	15550	120
438	20240425	120100	186720490	15560	15560	15560	15560	1
439	20240425	120000	186704930	15560	15580	15580	15560	3
440	20240425	115900	186658220	15590	15590	15590	15590	0
441	20240425	115800	186658220	15590	15590	15590	15590	0
442	20240425	115700	186658220	15590	15590	15590	15590	5
443	20240425	115600	186580270	15580	15590	15590	15580	2
444	20240425	115500	186549100	15570	15570	15570	15570	1
445	20240425	115400	186533530	15600	15580	15600	15580	3
446	20240425	115300	186486760	15530	15530	15530	15530	0
447	20240425	115200	186486760	15530	15530	15530	15530	33
448	20240425	115100	185974270	15530	15530	15530	15530	0
449	20240425	115000	185974270	15530	15530	15530	15530	0
450	20240425	114900	185974270	15530	15530	15530	15530	0
451	20240425	114800	185974270	15530	15530	15530	15530	0
452	20240425	114700	185974270	15530	15530	15530	15530	0
453	20240425	114600	185974270	15530	15580	15580	15530	300
454	20240425	114500	181309240	15600	15600	15600	15600	0
455	20240425	114400	181309240	15600	15600	15600	15600	0
456	20240425	114300	181309240	15600	15590	15600	15590	2
457	20240425	114200	181278050	15600	15600	15600	15600	0
458	20240425	114100	181278050	15600	15600	15600	15600	0
459	20240425	114000	181278050	15600	15600	15600	15590	3
460	20240425	113900	181231260	15570	15570	15570	15570	10
461	20240425	113800	181075560	15580	15580	15580	15580	1
462	20240425	113700	181059980	15600	15600	15600	15600	0
463	20240425	113600	181059980	15600	15600	15600	15600	0
464	20240425	113500	181059980	15600	15600	15600	15600	1
465	20240425	113400	181044380	15590	15590	15590	15590	0
466	20240425	113300	181044380	15590	15600	15600	15590	2
467	20240425	113200	181013190	15610	15550	15610	15550	61
468	20240425	113100	180064580	15610	15600	15610	15600	2
469	20240425	113000	180033370	15550	15550	15550	15550	0
470	20240425	112900	180033370	15550	15550	15550	15550	0
471	20240425	112800	180033370	15550	15550	15550	15550	22
472	20240425	112700	179691270	15590	15590	15590	15590	5
473	20240425	112600	179613320	15590	15590	15590	15590	0
474	20240425	112500	179613320	15590	15590	15590	15590	0
475	20240425	112400	179613320	15590	15590	15590	15590	0
476	20240425	112300	179613320	15590	15590	15590	15590	0
477	20240425	112200	179613320	15590	15590	15590	15590	0
478	20240425	112100	179613320	15590	15590	15590	15590	0
479	20240425	112000	179613320	15590	15550	15590	15550	44
480	20240425	111900	178929080	15550	15550	15550	15550	0
481	20240425	111800	178929080	15550	15550	15550	15550	197
482	20240425	111700	175865730	15540	15540	15540	15540	10
483	20240425	111600	175710330	15520	15520	15520	15520	151
484	20240425	111500	173366810	15520	15520	15520	15520	4
485	20240425	111400	173304730	15520	15520	15520	15520	0
486	20240425	111300	173304730	15520	15520	15520	15520	0
487	20240425	111200	173304730	15520	15520	15520	15520	116
488	20240425	111100	171504410	15530	15550	15550	15530	363
489	20240425	111000	165866680	15540	15540	15540	15540	48
490	20240425	110900	165120760	15550	15560	15560	15550	12
491	20240425	110800	164934150	15570	15580	15580	15570	2
492	20240425	110700	164903000	15590	15590	15590	15590	1
493	20240425	110600	164887410	15570	15570	15570	15570	2
494	20240425	110500	164856270	15590	15590	15590	15590	1
495	20240425	110400	164840680	15580	15560	15590	15560	3
496	20240425	110300	164793950	15570	15570	15570	15570	0
497	20240425	110200	164793950	15570	15570	15570	15570	0
498	20240425	110100	164793950	15570	15570	15570	15560	216
499	20240425	110000	161430960	15570	15570	15570	15570	17
500	20240425	105900	161166270	15590	15590	15590	15590	0
501	20240425	105800	161166270	15590	15590	15590	15590	0
502	20240425	105700	161166270	15590	15570	15590	15570	2
503	20240425	105600	161135110	15590	15590	15590	15590	0
504	20240425	105500	161135110	15590	15570	15590	15570	291
505	20240425	105400	156604220	15580	15580	15580	15580	1
506	20240425	105300	156588640	15590	15590	15590	15590	0
507	20240425	105200	156588640	15590	15590	15590	15590	0
508	20240425	105100	156588640	15590	15590	15590	15590	0
509	20240425	105000	156588640	15590	15590	15590	15590	1
510	20240425	104900	156573050	15600	15610	15610	15600	2
511	20240425	104800	156541840	15640	15640	15640	15640	0
512	20240425	104700	156541840	15640	15640	15640	15640	0
513	20240425	104600	156541840	15640	15640	15640	15640	0
514	20240425	104500	156541840	15640	15640	15640	15640	43
515	20240425	104400	155869320	15660	15660	15660	15660	0
516	20240425	104300	155869320	15660	15660	15660	15660	2
517	20240425	104200	155838000	15660	15660	15660	15660	0
518	20240425	104100	155838000	15660	15560	15660	15560	2
519	20240425	104000	155806780	15550	15550	15550	15550	0
520	20240425	103900	155806780	15550	15550	15550	15550	2
521	20240425	103800	155775680	15660	15560	15660	15560	100
522	20240425	103700	154215980	15560	15560	15560	15560	200
523	20240425	103600	151103980	15570	15570	15570	15570	0
524	20240425	103500	151103980	15570	15570	15570	15570	0
525	20240425	103400	151103980	15570	15570	15570	15570	0
526	20240425	103300	151103980	15570	15560	15570	15560	2
527	20240425	103200	151072850	15560	15560	15560	15560	0
528	20240425	103100	151072850	15560	15560	15560	15560	0
529	20240425	103000	151072850	15560	15560	15560	15560	1
530	20240425	102900	151057290	15570	15570	15570	15570	0
531	20240425	102800	151057290	15570	15570	15570	15570	1
532	20240425	102700	151041720	15560	15570	15570	15560	2
533	20240425	102600	151010590	15570	15570	15570	15570	0
534	20240425	102500	151010590	15570	15570	15570	15570	0
535	20240425	102400	151010590	15570	15570	15570	15540	2528
536	20240425	102300	111694080	15660	15660	15660	15660	1
537	20240425	102200	111678420	15580	15580	15580	15580	27
538	20240425	102100	111257760	15660	15660	15660	15660	1
539	20240425	102000	111242100	15660	15660	15660	15660	0
540	20240425	101900	111242100	15660	15660	15660	15660	0
541	20240425	101800	111242100	15660	15660	15660	15660	0
542	20240425	101700	111242100	15660	15660	15660	15660	0
543	20240425	101600	111242100	15660	15660	15660	15660	0
544	20240425	101500	111242100	15660	15660	15660	15660	0
545	20240425	101400	111242100	15660	15660	15660	15660	0
546	20240425	101300	111242100	15660	15660	15660	15660	0
547	20240425	101200	111242100	15660	15660	15660	15660	252
548	20240425	101100	107295780	15660	15660	15660	15660	1
549	20240425	101000	107280120	15660	15660	15660	15660	0
550	20240425	100900	107280120	15660	15660	15660	15660	0
551	20240425	100800	107280120	15660	15630	15660	15570	21
552	20240425	100700	106952850	15640	15640	15660	15640	4
553	20240425	100600	106890260	15660	15660	15660	15660	1
554	20240425	100500	106874600	15670	15670	15670	15670	0
555	20240425	100400	106874600	15670	15670	15670	15670	0
556	20240425	100300	106874600	15670	15670	15670	15670	1
557	20240425	100200	106858930	15580	15580	15580	15580	3
558	20240425	100100	106812190	15670	15670	15670	15670	1
559	20240425	100000	106796520	15570	15670	15670	15570	388
560	20240425	095900	100752020	15670	15670	15670	15670	0
561	20240425	095800	100752020	15670	15670	15670	15620	3
562	20240425	095700	100705060	15670	15670	15670	15670	0
563	20240425	095600	100705060	15670	15670	15670	15670	0
564	20240425	095500	100705060	15670	15670	15670	15670	30
565	20240425	095400	100234960	15700	15650	15700	15650	10
566	20240425	095300	100078110	15620	15620	15620	15620	0
567	20240425	095200	100078110	15620	15620	15640	15620	16
568	20240425	095100	99828170	15620	15630	15630	15620	120
569	20240425	095000	97953730	15640	15640	15640	15640	1
570	20240425	094900	97938090	15640	15640	15640	15640	1
571	20240425	094800	97922450	15640	15640	15640	15640	0
572	20240425	094700	97922450	15640	15640	15640	15640	0
573	20240425	094600	97922450	15640	15690	15730	15640	373
574	20240425	094500	92060520	15650	15640	15650	15640	238
575	20240425	094400	88337850	15640	15640	15640	15640	3
576	20240425	094300	88290930	15640	15640	15640	15640	10
577	20240425	094200	88134530	15640	15640	15640	15640	0
578	20240425	094100	88134530	15640	15640	15640	15640	0
579	20240425	094000	88134530	15640	15640	15640	15640	0
580	20240425	093900	88134530	15640	15640	15640	15640	1
581	20240425	093800	88118890	15590	15590	15590	15590	71
582	20240425	093700	87012000	15640	15640	15640	15640	10
583	20240425	093600	86855600	15640	15640	15640	15640	1
584	20240425	093500	86839960	15620	15620	15620	15620	29
585	20240425	093400	86386980	15640	15620	15640	15620	116
586	20240425	093300	84574740	15650	15620	15650	15620	2
587	20240425	093200	84543470	15650	15650	15650	15650	1
588	20240425	093100	84527820	15620	15630	15630	15620	158
589	20240425	093000	82059710	15650	15690	15690	15630	39
590	20240425	092900	81450060	15630	15640	15640	15630	20
591	20240425	092800	81137440	15680	15690	15690	15680	20
592	20240425	092700	80823740	15690	15690	15690	15690	137
593	20240425	092600	78674210	15690	15690	15690	15690	1
594	20240425	092500	78658520	15620	15630	15630	15620	39
595	20240425	092400	78049050	15700	15700	15700	15700	110
596	20240425	092300	76322050	15700	15700	15700	15700	176
597	20240425	092200	73558850	15700	15630	15730	15630	1914
598	20240425	092100	43545390	15620	15600	15620	15600	85
599	20240425	092000	42217940	15600	15590	15600	15590	109
600	20240425	091900	40517630	15590	15590	15590	15590	1
601	20240425	091800	40502040	15600	15600	15600	15600	0
602	20240425	091700	40502040	15600	15560	15600	15560	2
603	20240425	091600	40470880	15600	15600	15600	15600	0
604	20240425	091500	40470880	15600	15600	15600	15600	0
605	20240425	091400	40470880	15600	15520	15600	15520	7
606	20240425	091300	40362160	15580	15570	15580	15570	15
607	20240425	091200	40128470	15520	15520	15520	15520	503
608	20240425	091100	32321910	15570	15570	15570	15570	1
609	20240425	091000	32306340	15510	15510	15510	15510	19
610	20240425	090900	32011650	15600	15600	15600	15600	0
611	20240425	090800	32011650	15600	15600	15600	15600	2
612	20240425	090700	31980450	15600	15500	15600	15500	19
613	20240425	090600	31685650	15500	15500	15500	15490	181
614	20240425	090500	28880400	15500	15500	15500	15500	304
615	20240425	090400	24168400	15500	15500	15500	15500	11
616	20240425	090300	23997900	15500	15510	15630	15500	248
617	20240425	090200	20150350	15500	15530	15530	15500	518
618	20240425	090100	12121190	15560	15560	15560	15560	4
619	20240425	090000	12058950	15550	15560	15560	15550	775