KissMeData/045660/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	191200	3486103150	27050	27050	27050	27050	1401
3	20250424	191100	3486103150	27050	27050	27050	27050	0
4	20250424	191000	3486103150	27050	27050	27050	27050	0
5	20250424	190900	3486103150	27050	27050	27050	27050	0
6	20250424	190800	3486103150	27050	27050	27050	27050	0
7	20250424	190700	3486103150	27050	27050	27050	27050	0
8	20250424	190600	3486103150	27050	27050	27050	27050	0
9	20250424	190500	3486103150	27050	27050	27050	27050	0
10	20250424	190400	3486103150	27050	27050	27050	27050	0
11	20250424	190300	3486103150	27050	27050	27050	27050	0
12	20250424	190200	3486103150	27050	27050	27050	27050	0
13	20250424	190100	3486103150	27050	27050	27050	27050	0
14	20250424	190000	3486103150	27050	27050	27050	27050	0
15	20250424	185900	3486103150	27050	27050	27050	27050	0
16	20250424	185800	3486103150	27050	27050	27050	27050	0
17	20250424	185700	3486103150	27050	27050	27050	27050	0
18	20250424	185600	3486103150	27050	27050	27050	27050	0
19	20250424	185500	3486103150	27050	27050	27050	27050	0
20	20250424	185400	3486103150	27050	27050	27050	27050	0
21	20250424	185300	3486103150	27050	27050	27050	27050	0
22	20250424	185200	3486103150	27050	27050	27050	27050	0
23	20250424	185100	3486103150	27050	27050	27050	27050	0
24	20250424	185000	3486103150	27050	27050	27050	27050	0
25	20250424	184900	3486103150	27050	27050	27050	27050	0
26	20250424	184800	3486103150	27050	27050	27050	27050	0
27	20250424	184700	3486103150	27050	27050	27050	27050	0
28	20250424	184600	3486103150	27050	27050	27050	27050	0
29	20250424	184500	3486103150	27050	27050	27050	27050	0
30	20250424	184400	3486103150	27050	27050	27050	27050	0
31	20250424	184300	3486103150	27050	27050	27050	27050	0
32	20250424	184200	3486103150	27050	27050	27050	27050	1401
33	20250424	184100	3486103150	27050	27050	27050	27050	0
34	20250424	184000	3486103150	27050	27050	27050	27050	0
35	20250424	183900	3486103150	27050	27050	27050	27050	0
36	20250424	183800	3486103150	27050	27050	27050	27050	0
37	20250424	183700	3486103150	27050	27050	27050	27050	0
38	20250424	183600	3486103150	27050	27050	27050	27050	0
39	20250424	183500	3486103150	27050	27050	27050	27050	0
40	20250424	183400	3486103150	27050	27050	27050	27050	0
41	20250424	183300	3486103150	27050	27050	27050	27050	0
42	20250424	183200	3486103150	27050	27050	27050	27050	0
43	20250424	183100	3486103150	27050	27050	27050	27050	0
44	20250424	183000	3486103150	27050	27050	27050	27050	0
45	20250424	182900	3486103150	27050	27050	27050	27050	0
46	20250424	182800	3486103150	27050	27050	27050	27050	0
47	20250424	182700	3486103150	27050	27050	27050	27050	0
48	20250424	182600	3486103150	27050	27050	27050	27050	0
49	20250424	182500	3486103150	27050	27050	27050	27050	0
50	20250424	182400	3486103150	27050	27050	27050	27050	0
51	20250424	182300	3486103150	27050	27050	27050	27050	0
52	20250424	182200	3486103150	27050	27050	27050	27050	0
53	20250424	182100	3486103150	27050	27050	27050	27050	0
54	20250424	182000	3486103150	27050	27050	27050	27050	0
55	20250424	181900	3486103150	27050	27050	27050	27050	0
56	20250424	181800	3486103150	27050	27050	27050	27050	0
57	20250424	181700	3486103150	27050	27050	27050	27050	0
58	20250424	181600	3486103150	27050	27050	27050	27050	0
59	20250424	181500	3486103150	27050	27050	27050	27050	0
60	20250424	181400	3486103150	27050	27050	27050	27050	0
61	20250424	181300	3486103150	27050	27050	27050	27050	0
62	20250424	181200	3486103150	27050	27050	27050	27050	1401
63	20250424	181100	3486103150	27050	27050	27050	27050	0
64	20250424	181000	3486103150	27050	27050	27050	27050	0
65	20250424	180900	3486103150	27050	27050	27050	27050	0
66	20250424	180800	3486103150	27050	27050	27050	27050	0
67	20250424	180700	3486103150	27050	27050	27050	27050	0
68	20250424	180600	3486103150	27050	27050	27050	27050	0
69	20250424	180500	3486103150	27050	27050	27050	27050	0
70	20250424	180400	3486103150	27050	27050	27050	27050	0
71	20250424	180300	3486103150	27050	27050	27050	27050	0
72	20250424	180200	3486103150	27050	27050	27050	27050	0
73	20250424	180100	3486103150	27050	27050	27050	27050	0
74	20250424	180000	3486103150	27050	27050	27050	27050	0
75	20250424	175900	3486103150	27050	27050	27050	27050	0
76	20250424	175800	3486103150	27050	27050	27050	27050	0
77	20250424	175700	3486103150	27050	27050	27050	27050	0
78	20250424	175600	3486103150	27050	27050	27050	27050	0
79	20250424	175500	3486103150	27050	27050	27050	27050	0
80	20250424	175400	3486103150	27050	27050	27050	27050	0
81	20250424	175300	3486103150	27050	27050	27050	27050	0
82	20250424	175200	3486103150	27050	27050	27050	27050	0
83	20250424	175100	3486103150	27050	27050	27050	27050	0
84	20250424	175000	3486103150	27050	27050	27050	27050	0
85	20250424	174900	3486103150	27050	27050	27050	27050	0
86	20250424	174800	3486103150	27050	27050	27050	27050	0
87	20250424	174700	3486103150	27050	27050	27050	27050	0
88	20250424	174600	3486103150	27050	27050	27050	27050	0
89	20250424	174500	3486103150	27050	27050	27050	27050	0
90	20250424	174400	3486103150	27050	27050	27050	27050	0
91	20250424	174300	3486103150	27050	27050	27050	27050	0
92	20250424	174200	3486103150	27050	27050	27050	27050	1401
93	20250424	174100	3486103150	27050	27050	27050	27050	0
94	20250424	174000	3486103150	27050	27050	27050	27050	0
95	20250424	173900	3486103150	27050	27050	27050	27050	0
96	20250424	173800	3486103150	27050	27050	27050	27050	0
97	20250424	173700	3486103150	27050	27050	27050	27050	0
98	20250424	173600	3486103150	27050	27050	27050	27050	0
99	20250424	173500	3486103150	27050	27050	27050	27050	0
100	20250424	173400	3486103150	27050	27050	27050	27050	0
101	20250424	173300	3486103150	27050	27050	27050	27050	0
102	20250424	173200	3486103150	27050	27050	27050	27050	0
103	20250424	173100	3486103150	27050	27050	27050	27050	0
104	20250424	173000	3486103150	27050	27050	27050	27050	0
105	20250424	172900	3486103150	27050	27050	27050	27050	0
106	20250424	172800	3486103150	27050	27050	27050	27050	0
107	20250424	172700	3486103150	27050	27050	27050	27050	0
108	20250424	172600	3486103150	27050	27050	27050	27050	0
109	20250424	172500	3486103150	27050	27050	27050	27050	0
110	20250424	172400	3486103150	27050	27050	27050	27050	0
111	20250424	172300	3486103150	27050	27050	27050	27050	0
112	20250424	172200	3486103150	27050	27050	27050	27050	0
113	20250424	172100	3486103150	27050	27050	27050	27050	0
114	20250424	172000	3486103150	27050	27050	27050	27050	0
115	20250424	171900	3486103150	27050	27050	27050	27050	0
116	20250424	171800	3486103150	27050	27050	27050	27050	0
117	20250424	171700	3486103150	27050	27050	27050	27050	0
118	20250424	171600	3486103150	27050	27050	27050	27050	0
119	20250424	171500	3486103150	27050	27050	27050	27050	0
120	20250424	171400	3486103150	27050	27050	27050	27050	0
121	20250424	171300	3486103150	27050	27050	27050	27050	0
122	20250424	171200	3486103150	27050	27050	27050	27050	1401
123	20250424	171100	3486103150	27050	27050	27050	27050	0
124	20250424	171000	3486103150	27050	27050	27050	27050	0
125	20250424	170900	3486103150	27050	27050	27050	27050	0
126	20250424	170800	3486103150	27050	27050	27050	27050	0
127	20250424	170700	3486103150	27050	27050	27050	27050	0
128	20250424	170600	3486103150	27050	27050	27050	27050	0
129	20250424	170500	3486103150	27050	27050	27050	27050	0
130	20250424	170400	3486103150	27050	27050	27050	27050	0
131	20250424	170300	3486103150	27050	27050	27050	27050	0
132	20250424	170200	3486103150	27050	27050	27050	27050	0
133	20250424	170100	3486103150	27050	27050	27050	27050	0
134	20250424	170000	3486103150	27050	27050	27050	27050	0
135	20250424	165900	3486103150	27050	27050	27050	27050	0
136	20250424	165800	3486103150	27050	27050	27050	27050	0
137	20250424	165700	3486103150	27050	27050	27050	27050	0
138	20250424	165600	3486103150	27050	27050	27050	27050	0
139	20250424	165500	3486103150	27050	27050	27050	27050	0
140	20250424	165400	3486103150	27050	27050	27050	27050	0
141	20250424	165300	3486103150	27050	27050	27050	27050	0
142	20250424	165200	3486103150	27050	27050	27050	27050	0
143	20250424	165100	3486103150	27050	27050	27050	27050	0
144	20250424	165000	3486103150	27050	27050	27050	27050	0
145	20250424	164900	3486103150	27050	27050	27050	27050	0
146	20250424	164800	3486103150	27050	27050	27050	27050	0
147	20250424	164700	3486103150	27050	27050	27050	27050	0
148	20250424	164600	3486103150	27050	27050	27050	27050	0
149	20250424	164500	3486103150	27050	27050	27050	27050	0
150	20250424	164400	3486103150	27050	27050	27050	27050	0
151	20250424	164300	3486103150	27050	27050	27050	27050	0
152	20250424	164200	3486103150	27050	27050	27050	27050	1401
153	20250424	164100	3486103150	27050	27050	27050	27050	0
154	20250424	164000	3486103150	27050	27050	27050	27050	0
155	20250424	163900	3486103150	27050	27050	27050	27050	0
156	20250424	163800	3486103150	27050	27050	27050	27050	0
157	20250424	163700	3486103150	27050	27050	27050	27050	0
158	20250424	163600	3486103150	27050	27050	27050	27050	0
159	20250424	163500	3486103150	27050	27050	27050	27050	0
160	20250424	163400	3486103150	27050	27050	27050	27050	0
161	20250424	163300	3486103150	27050	27050	27050	27050	0
162	20250424	163200	3486103150	27050	27050	27050	27050	0
163	20250424	163100	3486103150	27050	27050	27050	27050	0
164	20250424	163000	3486103150	27050	27050	27050	27050	0
165	20250424	162900	3486103150	27050	27050	27050	27050	0
166	20250424	162800	3486103150	27050	27050	27050	27050	0
167	20250424	162700	3486103150	27050	27050	27050	27050	0
168	20250424	162600	3486103150	27050	27050	27050	27050	0
169	20250424	162500	3486103150	27050	27050	27050	27050	0
170	20250424	162400	3486103150	27050	27050	27050	27050	0
171	20250424	162300	3486103150	27050	27050	27050	27050	0
172	20250424	162200	3486103150	27050	27050	27050	27050	0
173	20250424	162100	3486103150	27050	27050	27050	27050	0
174	20250424	162000	3486103150	27050	27050	27050	27050	0
175	20250424	161900	3486103150	27050	27050	27050	27050	0
176	20250424	161800	3486103150	27050	27050	27050	27050	0
177	20250424	161700	3486103150	27050	27050	27050	27050	0
178	20250424	161600	3486103150	27050	27050	27050	27050	0
179	20250424	161500	3486103150	27050	27050	27050	27050	0
180	20250424	161400	3486103150	27050	27050	27050	27050	0
181	20250424	161300	3486103150	27050	27050	27050	27050	0
182	20250424	161200	3486103150	27050	27050	27050	27050	1401
183	20250424	161100	3486103150	27050	27050	27050	27050	0
184	20250424	161000	3486103150	27050	27050	27050	27050	0
185	20250424	160900	3486103150	27050	27050	27050	27050	0
186	20250424	160800	3486103150	27050	27050	27050	27050	0
187	20250424	160700	3486103150	27050	27050	27050	27050	0
188	20250424	160600	3486103150	27050	27050	27050	27050	0
189	20250424	160500	3486103150	27050	27050	27050	27050	0
190	20250424	160400	3486103150	27050	27050	27050	27050	0
191	20250424	160300	3486103150	27050	27050	27050	27050	0
192	20250424	160200	3486103150	27050	27050	27050	27050	0
193	20250424	160100	3486103150	27050	27050	27050	27050	0
194	20250424	160000	3486103150	27050	27050	27050	27050	0
195	20250424	155900	3486103150	27050	27050	27050	27050	0
196	20250424	155800	3486103150	27050	27050	27050	27050	0
197	20250424	155700	3486103150	27050	27050	27050	27050	0
198	20250424	155600	3486103150	27050	27050	27050	27050	0
199	20250424	155500	3486103150	27050	27050	27050	27050	0
200	20250424	155400	3486103150	27050	27050	27050	27050	0
201	20250424	155300	3486103150	27050	27050	27050	27050	0
202	20250424	155200	3486103150	27050	27050	27050	27050	0
203	20250424	155100	3486103150	27050	27050	27050	27050	0
204	20250424	155000	3486103150	27050	27050	27050	27050	0
205	20250424	154900	3486103150	27050	27050	27050	27050	0
206	20250424	154800	3486103150	27050	27050	27050	27050	0
207	20250424	154700	3486103150	27050	27050	27050	27050	0
208	20250424	154600	3486103150	27050	27050	27050	27050	0
209	20250424	154500	3486103150	27050	27050	27050	27050	0
210	20250424	154400	3486103150	27050	27050	27050	27050	0
211	20250424	154300	3486103150	27050	27050	27050	27050	0
212	20250424	154200	3486103150	27050	27050	27050	27050	1401
213	20250424	154100	3486103150	27050	27050	27050	27050	0
214	20250424	154000	3486103150	27050	27050	27050	27050	0
215	20250424	153900	3486103150	27050	27050	27050	27050	0
216	20250424	153800	3486103150	27050	27050	27050	27050	0
217	20250424	153700	3486103150	27050	27050	27050	27050	0
218	20250424	153600	3486103150	27050	27050	27050	27050	0
219	20250424	153500	3486103150	27050	27050	27050	27050	0
220	20250424	153400	3486103150	27050	27050	27050	27050	0
221	20250424	153300	3486103150	27050	27050	27050	27050	0
222	20250424	153200	3486103150	27050	27050	27050	27050	0
223	20250424	153100	3486103150	27050	27050	27050	27050	0
224	20250424	153000	3486103150	27050	27050	27050	27050	1401
225	20250424	152900	3448206100	27150	27150	27150	27150	0
226	20250424	152800	3448206100	27150	27150	27150	27150	0
227	20250424	152700	3448206100	27150	27150	27150	27150	0
228	20250424	152600	3448206100	27150	27150	27150	27150	0
229	20250424	152500	3448206100	27150	27150	27150	27150	0
230	20250424	152400	3448206100	27150	27150	27150	27150	0
231	20250424	152300	3448206100	27150	27150	27150	27150	0
232	20250424	152200	3448206100	27150	27150	27150	27150	0
233	20250424	152100	3448206100	27150	27150	27150	27150	0
234	20250424	152000	3448206100	27150	27150	27150	27150	0
235	20250424	151900	3448206100	27150	27100	27150	27100	913
236	20250424	151800	3423452250	27050	27100	27100	27050	28
237	20250424	151700	3422694350	27050	27050	27050	27050	0
238	20250424	151600	3422694350	27050	27100	27100	27050	251
239	20250424	151500	3415895250	27100	27100	27100	27100	0
240	20250424	151400	3415895250	27100	27100	27100	27100	84
241	20250424	151300	3413618850	27050	27050	27050	27050	25
242	20250424	151200	3412942600	27050	27100	27100	27050	882
243	20250424	151100	3389040650	27100	27100	27100	27100	225
244	20250424	151000	3382943150	27100	27100	27100	27100	80
245	20250424	150900	3380775150	27100	27150	27150	27100	616
246	20250424	150800	3364081450	27150	27150	27150	27150	1
247	20250424	150700	3364054300	27150	27150	27150	27150	101
248	20250424	150600	3361312150	27150	27150	27150	27150	99
249	20250424	150500	3358624300	27150	27150	27150	27150	97
250	20250424	150400	3355990750	27200	27150	27200	27100	16
251	20250424	150300	3355556900	27150	27150	27150	27150	150
252	20250424	150200	3351484400	27100	27100	27100	27100	108
253	20250424	150100	3348557600	27100	27100	27100	27100	23
254	20250424	150000	3347934300	27150	27100	27150	27100	249
255	20250424	145900	3341174950	27150	27150	27150	27150	1
256	20250424	145800	3341147800	27200	27150	27200	27150	150
257	20250424	145700	3337067900	27100	27100	27100	27100	43
258	20250424	145600	3335902600	27150	27150	27150	27150	427
259	20250424	145500	3324309550	27150	27100	27150	27100	783
260	20250424	145400	3303090200	27100	27050	27100	27050	110
261	20250424	145300	3300114200	27050	27050	27050	27050	40
262	20250424	145200	3299032200	27100	27100	27100	27100	0
263	20250424	145100	3299032200	27100	27050	27100	27050	505
264	20250424	145000	3285371700	27100	27100	27100	27100	19
265	20250424	144900	3284856800	27100	27100	27100	27100	49
266	20250424	144800	3283528900	27100	27050	27100	27050	160
267	20250424	144700	3279196600	27050	27100	27100	27050	292
268	20250424	144600	3271289350	27100	27100	27100	27100	217
269	20250424	144500	3265408650	27050	27050	27050	27050	0
270	20250424	144400	3265408650	27050	27050	27050	27050	0
271	20250424	144300	3265408650	27050	27100	27100	27050	220
272	20250424	144200	3259457600	27100	27100	27100	27100	50
273	20250424	144100	3258102600	27100	27050	27100	27050	74
274	20250424	144000	3256098400	27050	27100	27100	27050	140
275	20250424	143900	3252304600	27100	27100	27100	27100	0
276	20250424	143800	3252304600	27100	27100	27150	27100	46
277	20250424	143700	3251057800	27100	27100	27100	27100	314
278	20250424	143600	3242548400	27100	27100	27100	27100	84
279	20250424	143500	3240272000	27125	27100	27125	27100	41
280	20250424	143400	3239160875	27100	27100	27100	27100	37
281	20250424	143300	3238158175	27100	27050	27100	27050	451
282	20250424	143200	3225956775	27100	27100	27100	27100	371
283	20250424	143100	3215902675	27100	27100	27100	27100	173
284	20250424	143000	3211214375	27100	27050	27100	27050	621
285	20250424	142900	3194415875	27050	27050	27050	27050	222
286	20250424	142800	3188410775	27050	27050	27050	27050	6
287	20250424	142700	3188248475	27100	27100	27100	27100	0
288	20250424	142600	3188248475	27100	27100	27100	27100	0
289	20250424	142500	3188248475	27100	27100	27100	27100	376
290	20250424	142400	3178058875	27100	27150	27150	27100	685
291	20250424	142300	3159492875	27150	27150	27150	27150	14
292	20250424	142200	3159112775	27100	27150	27150	27100	1040
293	20250424	142100	3130926275	27150	27150	27200	27150	486
294	20250424	142000	3117731125	27150	27150	27150	27150	40
295	20250424	141900	3116645125	27150	27150	27150	27150	181
296	20250424	141800	3111730975	27150	27200	27200	27150	48
297	20250424	141700	3110427525	27150	27150	27150	27150	632
298	20250424	141600	3093268725	27200	27200	27200	27200	348
299	20250424	141500	3083803125	27200	27200	27200	27200	1198
300	20250424	141400	3051217525	27250	27250	27250	27250	548
301	20250424	141300	3036284525	27250	27250	27250	27250	0
302	20250424	141200	3036284525	27250	27250	27250	27250	75
303	20250424	141100	3034240775	27250	27250	27250	27250	207
304	20250424	141000	3028600025	27350	27300	27350	27300	86
305	20250424	140900	3026250775	27300	27250	27300	27250	1447
306	20250424	140800	2986750425	27250	27250	27250	27250	306
307	20250424	140700	2978411925	27250	27225	27250	27225	23
308	20250424	140600	2977785200	27250	27250	27250	27250	0
309	20250424	140500	2977785200	27250	27250	27250	27250	0
310	20250424	140400	2977785200	27250	27250	27250	27250	60
311	20250424	140300	2976150200	27250	27250	27250	27250	0
312	20250424	140200	2976150200	27250	27250	27250	27250	10
313	20250424	140100	2975877700	27250	27250	27250	27250	0
314	20250424	140000	2975877700	27250	27250	27250	27250	77
315	20250424	135900	2973779450	27250	27250	27250	27250	0
316	20250424	135800	2973779450	27250	27250	27250	27250	0
317	20250424	135700	2973779450	27250	27250	27250	27250	871
318	20250424	135600	2950044700	27250	27250	27250	27250	0
319	20250424	135500	2950044700	27250	27250	27250	27250	1
320	20250424	135400	2950017450	27250	27250	27250	27250	21
321	20250424	135300	2949445200	27250	27250	27250	27250	0
322	20250424	135200	2949445200	27250	27250	27250	27250	3
323	20250424	135100	2949363450	27250	27250	27250	27250	5
324	20250424	135000	2949227200	27250	27250	27250	27250	0
325	20250424	134900	2949227200	27250	27250	27250	27250	3
326	20250424	134800	2949145450	27250	27250	27250	27250	27
327	20250424	134700	2948409700	27200	27250	27250	27200	64
328	20250424	134600	2946666550	27250	27250	27250	27250	2
329	20250424	134500	2946612050	27250	27250	27250	27250	51
330	20250424	134400	2945222300	27250	27250	27250	27250	0
331	20250424	134300	2945222300	27250	27250	27250	27250	1
332	20250424	134200	2945195050	27250	27250	27250	27200	218
333	20250424	134100	2939256050	27250	27250	27250	27250	10
334	20250424	134000	2938983550	27200	27200	27200	27200	100
335	20250424	133900	2936263550	27200	27200	27200	27200	191
336	20250424	133800	2931068350	27250	27250	27250	27250	10
337	20250424	133700	2930795850	27250	27250	27250	27250	349
338	20250424	133600	2921285600	27300	27300	27300	27300	0
339	20250424	133500	2921285600	27300	27300	27300	27300	0
340	20250424	133400	2921285600	27300	27300	27300	27300	2
341	20250424	133300	2921231000	27300	27300	27300	27300	2
342	20250424	133200	2921176400	27250	27250	27250	27250	684
343	20250424	133100	2902537400	27250	27250	27250	27250	10
344	20250424	133000	2902264900	27250	27250	27250	27250	1
345	20250424	132900	2902237650	27250	27300	27300	27250	43
346	20250424	132800	2901064250	27300	27275	27300	27275	3
347	20250424	132700	2900982400	27300	27300	27300	27300	0
348	20250424	132600	2900982400	27300	27300	27300	27300	156
349	20250424	132500	2896723600	27300	27300	27350	27300	793
350	20250424	132400	2875074600	27300	27300	27300	27300	19
351	20250424	132300	2874555900	27300	27300	27300	27300	15
352	20250424	132200	2874146400	27300	27300	27300	27300	105
353	20250424	132100	2871279900	27300	27300	27300	27300	10
354	20250424	132000	2871006900	27300	27300	27300	27300	37
355	20250424	131900	2869996800	27300	27300	27300	27300	21
356	20250424	131800	2869423500	27300	27300	27300	27300	0
357	20250424	131700	2869423500	27300	27275	27325	27275	471
358	20250424	131600	2856565150	27300	27300	27300	27300	27
359	20250424	131500	2855828050	27300	27300	27300	27300	0
360	20250424	131400	2855828050	27300	27300	27300	27300	269
361	20250424	131300	2848484350	27300	27300	27300	27300	0
362	20250424	131200	2848484350	27300	27300	27300	27300	189
363	20250424	131100	2843324650	27300	27250	27300	27250	394
364	20250424	131000	2832568500	27250	27250	27250	27250	28
365	20250424	130900	2831805500	27250	27250	27250	27250	113
366	20250424	130800	2828726250	27250	27250	27250	27250	5
367	20250424	130700	2828590000	27300	27300	27300	27300	1
368	20250424	130600	2828562700	27250	27300	27300	27250	8
369	20250424	130500	2828344600	27300	27300	27300	27300	0
370	20250424	130400	2828344600	27300	27300	27300	27300	0
371	20250424	130300	2828344600	27300	27300	27300	27300	50
372	20250424	130200	2826979600	27300	27300	27300	27300	4
373	20250424	130100	2826870400	27300	27300	27300	27300	100
374	20250424	130000	2824140400	27200	27200	27200	27200	0
375	20250424	125900	2824140400	27200	27300	27300	27200	62
376	20250424	125800	2822452700	27250	27250	27250	27250	5
377	20250424	125700	2822316450	27300	27250	27300	27250	184
378	20250424	125600	2817302250	27250	27250	27250	27250	5
379	20250424	125500	2817166000	27250	27250	27250	27250	10
380	20250424	125400	2816893500	27250	27250	27250	27250	0
381	20250424	125300	2816893500	27250	27250	27250	27250	0
382	20250424	125200	2816893500	27250	27250	27250	27250	0
383	20250424	125100	2816893500	27250	27250	27250	27250	99
384	20250424	125000	2814195750	27250	27250	27250	27250	4
385	20250424	124900	2814086750	27200	27200	27250	27200	440
386	20250424	124800	2802103900	27200	27150	27200	27150	138
387	20250424	124700	2798355100	27200	27150	27200	27150	134
388	20250424	124600	2794710700	27150	27150	27150	27150	18
389	20250424	124500	2794222000	27150	27150	27150	27150	9
390	20250424	124400	2793977650	27150	27150	27150	27150	2
391	20250424	124300	2793923350	27150	27150	27150	27150	0
392	20250424	124200	2793923350	27150	27150	27150	27150	0
393	20250424	124100	2793923350	27150	27150	27150	27150	0
394	20250424	124000	2793923350	27150	27150	27150	27150	174
395	20250424	123900	2789199250	27150	27150	27150	27150	2
396	20250424	123800	2789144950	27150	27150	27150	27150	57
397	20250424	123700	2787597400	27175	27150	27175	27150	340
398	20250424	123600	2778366325	27150	27150	27150	27150	0
399	20250424	123500	2778366325	27150	27150	27150	27150	3
400	20250424	123400	2778284875	27150	27150	27150	27150	0
401	20250424	123300	2778284875	27150	27150	27150	27150	20
402	20250424	123200	2777741875	27150	27150	27150	27150	0
403	20250424	123100	2777741875	27150	27175	27175	27150	68
404	20250424	123000	2775895550	27150	27150	27150	27150	27
405	20250424	122900	2775162500	27150	27150	27150	27150	249
406	20250424	122800	2768402150	27150	27150	27150	27150	21
407	20250424	122700	2767832000	27150	27150	27150	27150	0
408	20250424	122600	2767832000	27150	27150	27150	27150	16
409	20250424	122500	2767397600	27200	27150	27200	27150	562
410	20250424	122400	2752138800	27200	27200	27200	27200	0
411	20250424	122300	2752138800	27200	27200	27200	27200	390
412	20250424	122200	2741530800	27200	27200	27200	27200	5
413	20250424	122100	2741394800	27200	27150	27200	27150	194
414	20250424	122000	2736124250	27200	27200	27200	27200	1
415	20250424	121900	2736097050	27175	27175	27175	27175	0
416	20250424	121800	2736097050	27175	27175	27175	27175	1
417	20250424	121700	2736069875	27200	27200	27200	27200	3
418	20250424	121600	2735988275	27200	27200	27200	27200	0
419	20250424	121500	2735988275	27200	27200	27200	27200	12
420	20250424	121400	2735661875	27200	27200	27200	27150	24
421	20250424	121300	2735009575	27200	27200	27200	27200	0
422	20250424	121200	2735009575	27200	27200	27200	27200	6
423	20250424	121100	2734846375	27200	27200	27200	27200	11
424	20250424	121000	2734547175	27200	27200	27200	27200	25
425	20250424	120900	2733867175	27200	27250	27250	27200	7
426	20250424	120800	2733676675	27150	27150	27150	27150	3
427	20250424	120700	2733595225	27150	27150	27150	27150	29
428	20250424	120600	2732807875	27200	27200	27200	27200	0
429	20250424	120500	2732807875	27200	27250	27250	27200	549
430	20250424	120400	2717875025	27250	27250	27250	27250	15
431	20250424	120300	2717466275	27250	27200	27250	27200	1425
432	20250424	120200	2678706175	27200	27200	27200	27200	4
433	20250424	120100	2678597375	27150	27150	27200	27150	101
434	20250424	120000	2675855175	27150	27150	27150	27150	51
435	20250424	115900	2674470525	27150	27150	27150	27150	40
436	20250424	115800	2673384525	27150	27150	27150	27150	100
437	20250424	115700	2670669525	27200	27200	27200	27200	14
438	20250424	115600	2670288725	27200	27200	27200	27200	9
439	20250424	115500	2670043925	27200	27200	27200	27200	397
440	20250424	115400	2659245525	27200	27150	27200	27150	5
441	20250424	115300	2659109575	27100	27100	27100	27100	0
442	20250424	115200	2659109575	27100	27100	27200	27100	55
443	20250424	115100	2657618675	27150	27100	27150	27100	221
444	20250424	115000	2651623225	27150	27150	27150	27150	52
445	20250424	114900	2650211425	27150	27150	27150	27150	60
446	20250424	114800	2648582425	27150	27150	27150	27150	16
447	20250424	114700	2648148025	27150	27150	27150	27150	3
448	20250424	114600	2648066575	27100	27100	27100	27100	0
449	20250424	114500	2648066575	27100	27100	27100	27100	0
450	20250424	114400	2648066575	27100	27100	27100	27100	1
451	20250424	114300	2648039475	27150	27150	27150	27150	46
452	20250424	114200	2646790575	27150	27200	27200	27150	84
453	20250424	114100	2644509475	27150	27150	27150	27150	0
454	20250424	114000	2644509475	27150	27150	27150	27150	100
455	20250424	113900	2641794475	27150	27150	27150	27150	211
456	20250424	113800	2636065825	27200	27200	27200	27200	9
457	20250424	113700	2635821025	27200	27200	27200	27200	1
458	20250424	113600	2635793825	27150	27200	27200	27150	11
459	20250424	113500	2635495125	27150	27150	27150	27150	7
460	20250424	113400	2635305075	27150	27150	27150	27150	91
461	20250424	113300	2632834425	27150	27150	27150	27150	37
462	20250424	113200	2631829875	27150	27150	27150	27150	42
463	20250424	113100	2630689575	27150	27150	27150	27150	9
464	20250424	113000	2630445225	27150	27150	27150	27150	150
465	20250424	112900	2626372725	27150	27150	27150	27150	9
466	20250424	112800	2626128375	27150	27200	27200	27150	65
467	20250424	112700	2624362425	27200	27200	27200	27200	121
468	20250424	112600	2621071225	27100	27200	27200	27100	83
469	20250424	112500	2618821025	27200	27200	27200	27200	65
470	20250424	112400	2617053025	27150	27150	27150	27150	223
471	20250424	112300	2610998575	27150	27150	27150	27150	61
472	20250424	112200	2609342425	27100	27100	27100	27100	52
473	20250424	112100	2607933225	27100	27100	27100	27100	9
474	20250424	112000	2607689325	27050	27100	27150	27050	147
475	20250424	111900	2603708675	27150	27100	27150	27100	2
476	20250424	111800	2603654425	27100	27100	27100	27050	75
477	20250424	111700	2601624575	27100	27100	27100	27100	106
478	20250424	111600	2598751975	27100	27100	27100	27100	79
479	20250424	111500	2596611075	27100	27100	27100	27100	42
480	20250424	111400	2595472875	27100	27100	27100	27100	0
481	20250424	111300	2595472875	27100	27100	27100	27100	175
482	20250424	111200	2590730375	27150	27050	27150	27050	140
483	20250424	111100	2586930575	27150	27150	27150	27150	325
484	20250424	111000	2578106825	27050	27100	27100	27050	37
485	20250424	110900	2577104725	27150	27100	27150	27100	236
486	20250424	110800	2570706825	27100	27150	27150	27100	36
487	20250424	110700	2569730225	27150	27100	27150	27100	8
488	20250424	110600	2569513325	27150	27150	27150	27150	102
489	20250424	110500	2566744025	27150	27150	27150	27150	66
490	20250424	110400	2564952125	27150	27150	27150	27150	2
491	20250424	110300	2564897825	27150	27100	27150	27100	140
492	20250424	110200	2561100525	27100	27050	27100	27050	93
493	20250424	110100	2558582975	27100	27100	27100	27100	1
494	20250424	110000	2558555875	27100	27100	27100	27100	76
495	20250424	105900	2556496275	27200	27200	27200	27200	10
496	20250424	105800	2556224275	27150	27150	27150	27150	1
497	20250424	105700	2556197125	27200	27200	27200	27200	1
498	20250424	105600	2556169925	27150	27150	27150	27150	1
499	20250424	105500	2556142775	27200	27200	27200	27200	16
500	20250424	105400	2555707575	27050	27200	27200	27050	425
501	20250424	105300	2544192475	27200	27200	27250	27200	28
502	20250424	105200	2543430575	27250	27200	27250	27200	85
503	20250424	105100	2541118125	27250	27250	27250	27250	0
504	20250424	105000	2541118125	27250	27250	27250	27200	793
505	20250424	104900	2519533375	27250	27200	27250	27200	7
506	20250424	104800	2519342725	27250	27200	27250	27150	85
507	20250424	104700	2517031175	27200	27200	27200	27150	61
508	20250424	104600	2515372475	27200	27200	27200	27200	80
509	20250424	104500	2513196475	27200	27200	27200	27200	209
510	20250424	104400	2507511675	27200	27250	27250	27200	166
511	20250424	104300	2502993925	27250	27200	27300	27200	1033
512	20250424	104200	2474817175	27150	27200	27250	27150	70
513	20250424	104100	2472913375	27200	27200	27200	27200	161
514	20250424	104000	2468534175	27200	27200	27200	27200	123
515	20250424	103900	2465188575	27200	27200	27200	27200	124
516	20250424	103800	2461815775	27150	27200	27200	27100	255
517	20250424	103700	2454902325	27150	27150	27200	27150	68
518	20250424	103600	2453056025	27150	27150	27150	27150	175
519	20250424	103500	2448304775	27150	27150	27150	27150	1
520	20250424	103400	2448277625	27200	27150	27200	27150	20
521	20250424	103300	2447734125	27200	27250	27250	27200	53
522	20250424	103200	2446292475	27200	27200	27200	27200	104
523	20250424	103100	2443463675	27150	27100	27150	27050	253
524	20250424	103000	2436612275	27150	27050	27150	27050	133
525	20250424	102900	2433001625	27150	27050	27150	27050	628
526	20250424	102800	2416014125	27100	27100	27100	27100	360
527	20250424	102700	2406258125	27050	27050	27050	27050	183
528	20250424	102600	2401307975	27000	26950	27000	26950	12
529	20250424	102500	2400984025	27000	27000	27000	27000	47
530	20250424	102400	2399715025	27000	27000	27000	27000	242
531	20250424	102300	2393181025	26950	27000	27000	26950	7
532	20250424	102200	2392992125	26900	26900	26900	26800	65
533	20250424	102100	2391247825	26850	26850	26900	26850	1204
534	20250424	102000	2358869075	26850	26900	26900	26850	1134
535	20250424	101900	2328421125	26900	26900	26900	26900	28
536	20250424	101800	2327667925	26900	26900	26900	26850	136
537	20250424	101700	2324012225	26900	26900	26950	26900	253
538	20250424	101600	2317206425	26900	26900	26900	26850	123
539	20250424	101500	2313902625	26900	26900	26900	26850	91
540	20250424	101400	2311457225	26850	26900	26900	26850	199
541	20250424	101300	2306107175	26900	26900	26950	26850	315
542	20250424	101200	2297624525	26950	26950	26950	26950	59
543	20250424	101100	2296034475	26950	27000	27000	26950	99
544	20250424	101000	2293364575	27000	26850	27000	26850	89
545	20250424	100900	2290969125	26850	26850	26850	26850	34
546	20250424	100800	2290056225	26850	26850	26875	26850	223
547	20250424	100700	2284068650	26850	26850	26850	26850	822
548	20250424	100600	2261997950	26900	26900	26900	26900	149
549	20250424	100500	2257989850	26900	26900	26900	26900	1
550	20250424	100400	2257962950	26850	26900	26900	26850	109
551	20250424	100300	2255031850	26900	26950	26950	26900	99
552	20250424	100200	2252366350	26950	26950	26950	26900	242
553	20250424	100100	2245856050	27000	26950	27000	26950	22
554	20250424	100000	2245262950	26950	26950	27000	26950	24
555	20250424	095900	2244616050	27000	26950	27000	26850	1010
556	20250424	095800	2217467900	26950	27000	27000	26950	28
557	20250424	095700	2216713100	27000	27100	27100	27000	500
558	20250424	095600	2203213000	27050	27050	27100	27050	147
559	20250424	095500	2199236600	27050	27050	27050	27050	9
560	20250424	095400	2198993150	27050	27050	27050	27000	633
561	20250424	095300	2181875500	27050	27100	27100	27050	583
562	20250424	095200	2166103150	27100	27200	27200	27100	705
563	20250424	095100	2146997300	27150	27200	27200	27150	641
564	20250424	095000	2129587250	27200	27150	27200	27150	3
565	20250424	094900	2129505700	27200	27150	27200	27150	28
566	20250424	094800	2128744800	27200	27150	27200	27150	53
567	20250424	094700	2127305500	27150	27100	27200	27100	2031
568	20250424	094600	2072151900	27100	27150	27150	27100	478
569	20250424	094500	2059192350	27200	27100	27200	27100	362
570	20250424	094400	2049362550	27150	27100	27150	27100	214
571	20250424	094300	2043562950	27100	27100	27100	27100	194
572	20250424	094200	2038305550	27100	27100	27100	27100	432
573	20250424	094100	2026598350	27100	27100	27150	27100	76
574	20250424	094000	2024538600	27100	27100	27150	27100	118
575	20250424	093900	2021340450	27100	27100	27150	27100	360
576	20250424	093800	2011583350	27150	27050	27150	27050	516
577	20250424	093700	1997598100	27050	27000	27050	26950	202
578	20250424	093600	1992144350	26950	27000	27050	26950	716
579	20250424	093500	1972821750	27050	27000	27050	27000	169
580	20250424	093400	1968255750	27050	26850	27050	26850	1622
581	20250424	093300	1924624050	26850	26800	26850	26800	1172
582	20250424	093200	1893193550	26800	26750	26800	26750	1026
583	20250424	093100	1865739450	26725	26750	26800	26700	167
584	20250424	093000	1861272550	26750	26650	26800	26650	664
585	20250424	092900	1843537650	26700	26650	26700	26600	985
586	20250424	092800	1817320350	26700	26650	26700	26600	830
587	20250424	092700	1795231200	26600	26700	26700	26600	481
588	20250424	092600	1782413350	26700	26700	26700	26650	857
589	20250424	092500	1759544900	26650	26500	26650	26400	1704
590	20250424	092400	1714326400	26500	26650	26700	26450	2044
591	20250424	092300	1660114600	26700	26950	26950	26250	5611
592	20250424	092200	1510609750	26900	27150	27150	26900	5499
593	20250424	092100	1362069700	27150	27150	27200	27100	855
594	20250424	092000	1338858250	27150	27200	27200	27150	112
595	20250424	091900	1335817400	27200	27200	27200	27150	803
596	20250424	091800	1314007700	27200	27200	27200	27200	904
597	20250424	091700	1289418900	27150	27100	27200	27100	489
598	20250424	091600	1276135550	27150	27250	27250	27150	1139
599	20250424	091500	1245183000	27200	27300	27350	27200	1588
600	20250424	091400	1201905000	27350	27400	27400	27350	659
601	20250424	091300	1183875750	27400	27500	27550	27400	2379
602	20250424	091200	1118644600	27500	27600	27650	27350	3311
603	20250424	091100	1027567650	27600	27550	27600	27500	977
604	20250424	091000	1000646550	27550	27650	27650	27500	3838
605	20250424	090900	894617400	27600	27400	27600	27300	2784
606	20250424	090800	818025700	27500	27450	27650	27400	3123
607	20250424	090700	731965500	27450	27550	27600	27300	4382
608	20250424	090600	611591850	27550	27500	27600	27500	1613
609	20250424	090500	567177900	27500	27400	27550	27250	2445
610	20250424	090400	500008350	27400	27200	27450	27200	3973
611	20250424	090300	391438950	27200	27150	27250	27150	2474
612	20250424	090200	324185650	27200	27300	27300	27150	1685
613	20250424	090100	278294150	27300	27300	27300	27150	792
614	20250424	090000	256688900	27225	27050	27400	27050	9471