KissMeData/003120/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	182400	180345990	15830	15830	15830	15830	117
3	20250424	182300	180345990	15830	15830	15830	15830	0
4	20250424	182200	180345990	15830	15830	15830	15830	0
5	20250424	182100	180345990	15830	15830	15830	15830	0
6	20250424	182000	180345990	15830	15830	15830	15830	0
7	20250424	181900	180345990	15830	15830	15830	15830	0
8	20250424	181800	180345990	15830	15830	15830	15830	0
9	20250424	181700	180345990	15830	15830	15830	15830	0
10	20250424	181600	180345990	15830	15830	15830	15830	0
11	20250424	181500	180345990	15830	15830	15830	15830	0
12	20250424	181400	180345990	15830	15830	15830	15830	0
13	20250424	181300	180345990	15830	15830	15830	15830	0
14	20250424	181200	180345990	15830	15830	15830	15830	0
15	20250424	181100	180345990	15830	15830	15830	15830	0
16	20250424	181000	180345990	15830	15830	15830	15830	0
17	20250424	180900	180345990	15830	15830	15830	15830	0
18	20250424	180800	180345990	15830	15830	15830	15830	0
19	20250424	180700	180345990	15830	15830	15830	15830	0
20	20250424	180600	180345990	15830	15830	15830	15830	0
21	20250424	180500	180345990	15830	15830	15830	15830	0
22	20250424	180400	180345990	15830	15830	15830	15830	0
23	20250424	180300	180345990	15830	15830	15830	15830	0
24	20250424	180200	180345990	15830	15830	15830	15830	0
25	20250424	180100	180345990	15830	15830	15830	15830	0
26	20250424	180000	180345990	15830	15830	15830	15830	0
27	20250424	175900	180345990	15830	15830	15830	15830	0
28	20250424	175800	180345990	15830	15830	15830	15830	0
29	20250424	175700	180345990	15830	15830	15830	15830	0
30	20250424	175600	180345990	15830	15830	15830	15830	0
31	20250424	175500	180345990	15830	15830	15830	15830	0
32	20250424	175400	180345990	15830	15830	15830	15830	117
33	20250424	175300	180345990	15830	15830	15830	15830	0
34	20250424	175200	180345990	15830	15830	15830	15830	0
35	20250424	175100	180345990	15830	15830	15830	15830	0
36	20250424	175000	180345990	15830	15830	15830	15830	0
37	20250424	174900	180345990	15830	15830	15830	15830	0
38	20250424	174800	180345990	15830	15830	15830	15830	0
39	20250424	174700	180345990	15830	15830	15830	15830	0
40	20250424	174600	180345990	15830	15830	15830	15830	0
41	20250424	174500	180345990	15830	15830	15830	15830	0
42	20250424	174400	180345990	15830	15830	15830	15830	0
43	20250424	174300	180345990	15830	15830	15830	15830	0
44	20250424	174200	180345990	15830	15830	15830	15830	0
45	20250424	174100	180345990	15830	15830	15830	15830	0
46	20250424	174000	180345990	15830	15830	15830	15830	0
47	20250424	173900	180345990	15830	15830	15830	15830	0
48	20250424	173800	180345990	15830	15830	15830	15830	0
49	20250424	173700	180345990	15830	15830	15830	15830	0
50	20250424	173600	180345990	15830	15830	15830	15830	0
51	20250424	173500	180345990	15830	15830	15830	15830	0
52	20250424	173400	180345990	15830	15830	15830	15830	0
53	20250424	173300	180345990	15830	15830	15830	15830	0
54	20250424	173200	180345990	15830	15830	15830	15830	0
55	20250424	173100	180345990	15830	15830	15830	15830	0
56	20250424	173000	180345990	15830	15830	15830	15830	0
57	20250424	172900	180345990	15830	15830	15830	15830	0
58	20250424	172800	180345990	15830	15830	15830	15830	0
59	20250424	172700	180345990	15830	15830	15830	15830	0
60	20250424	172600	180345990	15830	15830	15830	15830	0
61	20250424	172500	180345990	15830	15830	15830	15830	0
62	20250424	172400	180345990	15830	15830	15830	15830	117
63	20250424	172300	180345990	15830	15830	15830	15830	0
64	20250424	172200	180345990	15830	15830	15830	15830	0
65	20250424	172100	180345990	15830	15830	15830	15830	0
66	20250424	172000	180345990	15830	15830	15830	15830	0
67	20250424	171900	180345990	15830	15830	15830	15830	0
68	20250424	171800	180345990	15830	15830	15830	15830	0
69	20250424	171700	180345990	15830	15830	15830	15830	0
70	20250424	171600	180345990	15830	15830	15830	15830	0
71	20250424	171500	180345990	15830	15830	15830	15830	0
72	20250424	171400	180345990	15830	15830	15830	15830	0
73	20250424	171300	180345990	15830	15830	15830	15830	0
74	20250424	171200	180345990	15830	15830	15830	15830	0
75	20250424	171100	180345990	15830	15830	15830	15830	0
76	20250424	171000	180345990	15830	15830	15830	15830	0
77	20250424	170900	180345990	15830	15830	15830	15830	0
78	20250424	170800	180345990	15830	15830	15830	15830	0
79	20250424	170700	180345990	15830	15830	15830	15830	0
80	20250424	170600	180345990	15830	15830	15830	15830	0
81	20250424	170500	180345990	15830	15830	15830	15830	0
82	20250424	170400	180345990	15830	15830	15830	15830	0
83	20250424	170300	180345990	15830	15830	15830	15830	0
84	20250424	170200	180345990	15830	15830	15830	15830	0
85	20250424	170100	180345990	15830	15830	15830	15830	0
86	20250424	170000	180345990	15830	15830	15830	15830	0
87	20250424	165900	180345990	15830	15830	15830	15830	0
88	20250424	165800	180345990	15830	15830	15830	15830	0
89	20250424	165700	180345990	15830	15830	15830	15830	0
90	20250424	165600	180345990	15830	15830	15830	15830	0
91	20250424	165500	180345990	15830	15830	15830	15830	0
92	20250424	165400	180345990	15830	15830	15830	15830	117
93	20250424	165300	180345990	15830	15830	15830	15830	0
94	20250424	165200	180345990	15830	15830	15830	15830	0
95	20250424	165100	180345990	15830	15830	15830	15830	0
96	20250424	165000	180345990	15830	15830	15830	15830	0
97	20250424	164900	180345990	15830	15830	15830	15830	0
98	20250424	164800	180345990	15830	15830	15830	15830	0
99	20250424	164700	180345990	15830	15830	15830	15830	0
100	20250424	164600	180345990	15830	15830	15830	15830	0
101	20250424	164500	180345990	15830	15830	15830	15830	0
102	20250424	164400	180345990	15830	15830	15830	15830	0
103	20250424	164300	180345990	15830	15830	15830	15830	0
104	20250424	164200	180345990	15830	15830	15830	15830	0
105	20250424	164100	180345990	15830	15830	15830	15830	0
106	20250424	164000	180345990	15830	15830	15830	15830	0
107	20250424	163900	180345990	15830	15830	15830	15830	0
108	20250424	163800	180345990	15830	15830	15830	15830	0
109	20250424	163700	180345990	15830	15830	15830	15830	0
110	20250424	163600	180345990	15830	15830	15830	15830	0
111	20250424	163500	180345990	15830	15830	15830	15830	0
112	20250424	163400	180345990	15830	15830	15830	15830	0
113	20250424	163300	180345990	15830	15830	15830	15830	0
114	20250424	163200	180345990	15830	15830	15830	15830	0
115	20250424	163100	180345990	15830	15830	15830	15830	0
116	20250424	163000	180345990	15830	15830	15830	15830	0
117	20250424	162900	180345990	15830	15830	15830	15830	0
118	20250424	162800	180345990	15830	15830	15830	15830	0
119	20250424	162700	180345990	15830	15830	15830	15830	0
120	20250424	162600	180345990	15830	15830	15830	15830	0
121	20250424	162500	180345990	15830	15830	15830	15830	0
122	20250424	162400	180345990	15830	15830	15830	15830	117
123	20250424	162300	180345990	15830	15830	15830	15830	0
124	20250424	162200	180345990	15830	15830	15830	15830	0
125	20250424	162100	180345990	15830	15830	15830	15830	0
126	20250424	162000	180345990	15830	15830	15830	15830	0
127	20250424	161900	180345990	15830	15830	15830	15830	0
128	20250424	161800	180345990	15830	15830	15830	15830	0
129	20250424	161700	180345990	15830	15830	15830	15830	0
130	20250424	161600	180345990	15830	15830	15830	15830	0
131	20250424	161500	180345990	15830	15830	15830	15830	0
132	20250424	161400	180345990	15830	15830	15830	15830	0
133	20250424	161300	180345990	15830	15830	15830	15830	0
134	20250424	161200	180345990	15830	15830	15830	15830	0
135	20250424	161100	180345990	15830	15830	15830	15830	0
136	20250424	161000	180345990	15830	15830	15830	15830	0
137	20250424	160900	180345990	15830	15830	15830	15830	0
138	20250424	160800	180345990	15830	15830	15830	15830	0
139	20250424	160700	180345990	15830	15830	15830	15830	0
140	20250424	160600	180345990	15830	15830	15830	15830	0
141	20250424	160500	180345990	15830	15830	15830	15830	0
142	20250424	160400	180345990	15830	15830	15830	15830	0
143	20250424	160300	180345990	15830	15830	15830	15830	0
144	20250424	160200	180345990	15830	15830	15830	15830	0
145	20250424	160100	180345990	15830	15830	15830	15830	0
146	20250424	160000	180345990	15830	15830	15830	15830	0
147	20250424	155900	180345990	15830	15830	15830	15830	0
148	20250424	155800	180345990	15830	15830	15830	15830	0
149	20250424	155700	180345990	15830	15830	15830	15830	0
150	20250424	155600	180345990	15830	15830	15830	15830	0
151	20250424	155500	180345990	15830	15830	15830	15830	0
152	20250424	155400	180345990	15830	15830	15830	15830	117
153	20250424	155300	180345990	15830	15830	15830	15830	0
154	20250424	155200	180345990	15830	15830	15830	15830	0
155	20250424	155100	180345990	15830	15830	15830	15830	0
156	20250424	155000	180345990	15830	15830	15830	15830	0
157	20250424	154900	180345990	15830	15830	15830	15830	0
158	20250424	154800	180345990	15830	15830	15830	15830	0
159	20250424	154700	180345990	15830	15830	15830	15830	0
160	20250424	154600	180345990	15830	15830	15830	15830	0
161	20250424	154500	180345990	15830	15830	15830	15830	0
162	20250424	154400	180345990	15830	15830	15830	15830	0
163	20250424	154300	180345990	15830	15830	15830	15830	0
164	20250424	154200	180345990	15830	15830	15830	15830	0
165	20250424	154100	180345990	15830	15830	15830	15830	0
166	20250424	154000	180345990	15830	15830	15830	15830	0
167	20250424	153900	180345990	15830	15830	15830	15830	0
168	20250424	153800	180345990	15830	15830	15830	15830	0
169	20250424	153700	180345990	15830	15830	15830	15830	0
170	20250424	153600	180345990	15830	15830	15830	15830	0
171	20250424	153500	180345990	15830	15830	15830	15830	0
172	20250424	153400	180345990	15830	15830	15830	15830	0
173	20250424	153300	180345990	15830	15830	15830	15830	0
174	20250424	153200	180345990	15830	15830	15830	15830	0
175	20250424	153100	180345990	15830	15830	15830	15830	0
176	20250424	153000	180345990	15830	15830	15830	15830	117
177	20250424	152900	178493880	15860	15860	15860	15860	0
178	20250424	152800	178493880	15860	15860	15860	15860	0
179	20250424	152700	178493880	15860	15860	15860	15860	0
180	20250424	152600	178493880	15860	15860	15860	15860	0
181	20250424	152500	178493880	15860	15860	15860	15860	0
182	20250424	152400	178493880	15860	15860	15860	15860	0
183	20250424	152300	178493880	15860	15860	15860	15860	0
184	20250424	152200	178493880	15860	15860	15860	15860	0
185	20250424	152100	178493880	15860	15860	15860	15860	0
186	20250424	152000	178493880	15860	15860	15860	15860	0
187	20250424	151900	178493880	15860	15860	15860	15860	100
188	20250424	151800	176907880	15860	15860	15860	15860	0
189	20250424	151700	176907880	15860	15860	15860	15860	0
190	20250424	151600	176907880	15860	15860	15860	15860	0
191	20250424	151500	176907880	15860	15860	15860	15860	66
192	20250424	151400	175861120	15860	15860	15860	15860	100
193	20250424	151300	174275120	15860	15860	15860	15860	2
194	20250424	151200	174243400	15850	15860	15860	15850	6
195	20250424	151100	174148250	15860	15860	15860	15860	0
196	20250424	151000	174148250	15860	15860	15860	15860	1
197	20250424	150900	174132390	15860	15860	15860	15860	129
198	20250424	150800	172086450	15860	15860	15860	15860	371
199	20250424	150700	166202390	15850	15850	15850	15850	0
200	20250424	150600	166202390	15850	15850	15860	15850	39
201	20250424	150500	165584050	15850	15850	15850	15850	0
202	20250424	150400	165584050	15850	15850	15850	15850	0
203	20250424	150300	165584050	15850	15850	15850	15850	0
204	20250424	150200	165584050	15850	15850	15850	15850	0
205	20250424	150100	165584050	15850	15850	15850	15850	0
206	20250424	150000	165584050	15850	15840	15850	15840	8
207	20250424	145900	165457260	15840	15840	15840	15840	0
208	20250424	145800	165457260	15840	15840	15840	15840	0
209	20250424	145700	165457260	15840	15840	15840	15840	0
210	20250424	145600	165457260	15840	15840	15840	15840	0
211	20250424	145500	165457260	15840	15840	15840	15840	0
212	20250424	145400	165457260	15840	15840	15840	15840	0
213	20250424	145300	165457260	15840	15840	15840	15840	15
214	20250424	145200	165219660	15830	15830	15830	15830	0
215	20250424	145100	165219660	15830	15830	15830	15830	0
216	20250424	145000	165219660	15830	15830	15830	15830	0
217	20250424	144900	165219660	15830	15830	15830	15830	0
218	20250424	144800	165219660	15830	15830	15830	15830	0
219	20250424	144700	165219660	15830	15830	15830	15830	0
220	20250424	144600	165219660	15830	15830	15830	15830	0
221	20250424	144500	165219660	15830	15830	15830	15830	0
222	20250424	144400	165219660	15830	15830	15830	15830	0
223	20250424	144300	165219660	15830	15830	15830	15830	0
224	20250424	144200	165219660	15830	15830	15830	15830	2
225	20250424	144100	165188000	15840	15840	15840	15840	0
226	20250424	144000	165188000	15840	15840	15840	15840	0
227	20250424	143900	165188000	15840	15840	15840	15840	7
228	20250424	143800	165077120	15830	15830	15830	15830	0
229	20250424	143700	165077120	15830	15830	15830	15830	0
230	20250424	143600	165077120	15830	15830	15830	15830	0
231	20250424	143500	165077120	15830	15830	15830	15830	0
232	20250424	143400	165077120	15830	15830	15830	15830	0
233	20250424	143300	165077120	15830	15830	15830	15830	0
234	20250424	143200	165077120	15830	15830	15830	15830	0
235	20250424	143100	165077120	15830	15830	15830	15830	0
236	20250424	143000	165077120	15830	15830	15830	15830	1
237	20250424	142900	165061290	15830	15830	15830	15830	0
238	20250424	142800	165061290	15830	15830	15830	15830	0
239	20250424	142700	165061290	15830	15830	15830	15830	1
240	20250424	142600	165045460	15830	15830	15830	15830	0
241	20250424	142500	165045460	15830	15830	15830	15830	0
242	20250424	142400	165045460	15830	15830	15830	15830	0
243	20250424	142300	165045460	15830	15830	15830	15830	0
244	20250424	142200	165045460	15830	15830	15830	15830	0
245	20250424	142100	165045460	15830	15830	15830	15830	0
246	20250424	142000	165045460	15830	15830	15830	15830	0
247	20250424	141900	165045460	15830	15830	15830	15830	0
248	20250424	141800	165045460	15830	15830	15830	15830	0
249	20250424	141700	165045460	15830	15830	15830	15830	10
250	20250424	141600	164887160	15830	15830	15830	15830	0
251	20250424	141500	164887160	15830	15830	15830	15830	0
252	20250424	141400	164887160	15830	15830	15830	15830	31
253	20250424	141300	164396430	15830	15830	15830	15830	0
254	20250424	141200	164396430	15830	15830	15830	15830	0
255	20250424	141100	164396430	15830	15830	15830	15830	0
256	20250424	141000	164396430	15830	15830	15830	15830	0
257	20250424	140900	164396430	15830	15830	15830	15830	0
258	20250424	140800	164396430	15830	15830	15830	15830	51
259	20250424	140700	163589100	15840	15840	15840	15840	1
260	20250424	140600	163573260	15840	15840	15840	15840	50
261	20250424	140500	162781260	15840	15840	15840	15840	0
262	20250424	140400	162781260	15840	15840	15840	15840	30
263	20250424	140300	162306060	15850	15850	15850	15850	0
264	20250424	140200	162306060	15850	15850	15850	15850	0
265	20250424	140100	162306060	15850	15850	15850	15850	4
266	20250424	140000	162242660	15840	15840	15840	15840	0
267	20250424	135900	162242660	15840	15840	15840	15840	0
268	20250424	135800	162242660	15840	15840	15840	15840	7
269	20250424	135700	162131780	15850	15850	15850	15850	0
270	20250424	135600	162131780	15850	15850	15850	15850	0
271	20250424	135500	162131780	15850	15850	15850	15850	0
272	20250424	135400	162131780	15850	15850	15850	15850	0
273	20250424	135300	162131780	15850	15850	15850	15850	0
274	20250424	135200	162131780	15850	15850	15850	15850	0
275	20250424	135100	162131780	15850	15850	15850	15850	0
276	20250424	135000	162131780	15850	15850	15850	15850	13
277	20250424	134900	161925730	15860	15860	15860	15860	0
278	20250424	134800	161925730	15860	15860	15860	15860	0
279	20250424	134700	161925730	15860	15860	15860	15860	0
280	20250424	134600	161925730	15860	15860	15860	15860	0
281	20250424	134500	161925730	15860	15860	15860	15860	0
282	20250424	134400	161925730	15860	15860	15860	15860	0
283	20250424	134300	161925730	15860	15860	15860	15860	0
284	20250424	134200	161925730	15860	15860	15860	15860	0
285	20250424	134100	161925730	15860	15860	15860	15860	0
286	20250424	134000	161925730	15860	15860	15860	15860	1
287	20250424	133900	161909870	15860	15860	15860	15860	0
288	20250424	133800	161909870	15860	15860	15860	15860	0
289	20250424	133700	161909870	15860	15860	15860	15860	0
290	20250424	133600	161909870	15860	15860	15860	15860	0
291	20250424	133500	161909870	15860	15860	15860	15860	0
292	20250424	133400	161909870	15860	15860	15860	15860	0
293	20250424	133300	161909870	15860	15860	15860	15860	0
294	20250424	133200	161909870	15860	15860	15860	15860	0
295	20250424	133100	161909870	15860	15850	15860	15850	60
296	20250424	133000	160958770	15850	15850	15850	15850	0
297	20250424	132900	160958770	15850	15850	15850	15850	0
298	20250424	132800	160958770	15850	15850	15850	15850	0
299	20250424	132700	160958770	15850	15850	15850	15850	0
300	20250424	132600	160958770	15850	15850	15850	15850	0
301	20250424	132500	160958770	15850	15850	15850	15850	0
302	20250424	132400	160958770	15850	15850	15850	15850	0
303	20250424	132300	160958770	15850	15850	15850	15850	0
304	20250424	132200	160958770	15850	15850	15850	15850	10
305	20250424	132100	160800270	15850	15850	15850	15850	0
306	20250424	132000	160800270	15850	15850	15850	15850	0
307	20250424	131900	160800270	15850	15850	15850	15850	0
308	20250424	131800	160800270	15850	15850	15850	15850	0
309	20250424	131700	160800270	15850	15850	15850	15850	0
310	20250424	131600	160800270	15850	15850	15850	15850	0
311	20250424	131500	160800270	15850	15850	15850	15850	37
312	20250424	131400	160213820	15850	15850	15850	15850	0
313	20250424	131300	160213820	15850	15850	15850	15850	0
314	20250424	131200	160213820	15850	15850	15850	15850	0
315	20250424	131100	160213820	15850	15850	15850	15850	0
316	20250424	131000	160213820	15850	15850	15850	15850	50
317	20250424	130900	159421320	15870	15870	15870	15870	12
318	20250424	130800	159230880	15870	15870	15870	15870	0
319	20250424	130700	159230880	15870	15870	15870	15870	0
320	20250424	130600	159230880	15870	15870	15870	15870	0
321	20250424	130500	159230880	15870	15870	15870	15870	0
322	20250424	130400	159230880	15870	15870	15870	15870	0
323	20250424	130300	159230880	15870	15870	15870	15870	18
324	20250424	130200	158945220	15860	15860	15860	15860	0
325	20250424	130100	158945220	15860	15860	15860	15860	0
326	20250424	130000	158945220	15860	15860	15860	15860	10
327	20250424	125900	158786620	15850	15850	15850	15850	1
328	20250424	125800	158770770	15860	15850	15860	15850	119
329	20250424	125700	156883800	15850	15850	15850	15850	11
330	20250424	125600	156709450	15850	15850	15850	15850	6
331	20250424	125500	156614350	15840	15840	15840	15840	2
332	20250424	125400	156582670	15840	15840	15840	15840	0
333	20250424	125300	156582670	15840	15840	15840	15840	5
334	20250424	125200	156503470	15810	15810	15810	15810	0
335	20250424	125100	156503470	15810	15810	15810	15810	20
336	20250424	125000	156187270	15820	15830	15830	15820	15
337	20250424	124900	155949840	15840	15840	15840	15840	5
338	20250424	124800	155870640	15820	15820	15820	15820	0
339	20250424	124700	155870640	15820	15820	15820	15820	9
340	20250424	124600	155728260	15830	15830	15830	15820	38
341	20250424	124500	155126920	15830	15830	15830	15830	0
342	20250424	124400	155126920	15830	15850	15850	15830	96
343	20250424	124300	153606600	15840	15850	15850	15840	17
344	20250424	124200	153337210	15850	15850	15850	15850	24
345	20250424	124100	152956810	15850	15850	15850	15850	6
346	20250424	124000	152861710	15850	15850	15850	15850	5
347	20250424	123900	152782460	15840	15840	15850	15840	8
348	20250424	123800	152655690	15840	15850	15850	15840	3
349	20250424	123700	152608160	15850	15830	15850	15830	4631
350	20250424	123600	79292330	15830	15830	15830	15830	0
351	20250424	123500	79292330	15830	15830	15830	15830	5
352	20250424	123400	79213180	15830	15830	15830	15830	168
353	20250424	123300	76553740	15830	15830	15830	15830	5
354	20250424	123200	76474590	15830	15830	15830	15830	6
355	20250424	123100	76379610	15810	15810	15810	15810	0
356	20250424	123000	76379610	15810	15820	15820	15810	54
357	20250424	122900	75525640	15830	15830	15830	15830	5
358	20250424	122800	75446490	15830	15830	15830	15830	5
359	20250424	122700	75367340	15830	15830	15830	15830	6
360	20250424	122600	75272360	15820	15820	15820	15820	39
361	20250424	122500	74655380	15820	15820	15820	15820	122
362	20250424	122400	72725340	15820	15820	15820	15820	0
363	20250424	122300	72725340	15820	15820	15820	15820	5
364	20250424	122200	72646240	15820	15820	15820	15820	6
365	20250424	122100	72551320	15820	15820	15820	15820	5
366	20250424	122000	72472220	15820	15810	15820	15810	15
367	20250424	121900	72235020	15810	15810	15810	15810	16
368	20250424	121800	71982060	15800	15800	15800	15800	0
369	20250424	121700	71982060	15800	15800	15800	15800	74
370	20250424	121600	70812860	15800	15800	15800	15800	5
371	20250424	121500	70733860	15800	15800	15800	15800	5
372	20250424	121400	70654860	15800	15800	15800	15800	5
373	20250424	121300	70575860	15790	15800	15800	15790	26
374	20250424	121200	70165260	15800	15800	15800	15800	0
375	20250424	121100	70165260	15800	15790	15800	15790	25
376	20250424	121000	69770460	15800	15800	15800	15800	5
377	20250424	120900	69691460	15800	15800	15800	15800	5
378	20250424	120800	69612460	15800	15800	15800	15800	6
379	20250424	120700	69517660	15800	15810	15810	15800	10
380	20250424	120600	69359610	15800	15800	15800	15800	0
381	20250424	120500	69359610	15800	15800	15800	15800	0
382	20250424	120400	69359610	15800	15800	15800	15800	11
383	20250424	120300	69185810	15800	15800	15800	15800	5
384	20250424	120200	69106810	15800	15800	15800	15800	0
385	20250424	120100	69106810	15800	15810	15810	15800	94
386	20250424	120000	67621550	15800	15800	15800	15800	5
387	20250424	115900	67542550	15800	15800	15800	15800	6
388	20250424	115800	67447750	15800	15800	15800	15800	0
389	20250424	115700	67447750	15800	15800	15800	15800	5
390	20250424	115600	67368750	15800	15810	15810	15800	11
391	20250424	115500	67194900	15810	15810	15810	15810	0
392	20250424	115400	67194900	15810	15810	15810	15810	5
393	20250424	115300	67115850	15800	15800	15800	15800	5
394	20250424	115200	67036850	15810	15810	15810	15810	5
395	20250424	115100	66957800	15800	15800	15800	15800	6
396	20250424	115000	66863000	15810	15810	15810	15810	5
397	20250424	114900	66783950	15810	15810	15810	15810	0
398	20250424	114800	66783950	15810	15810	15810	15810	10
399	20250424	114700	66625850	15800	15800	15800	15800	0
400	20250424	114600	66625850	15800	15800	15800	15800	0
401	20250424	114500	66625850	15800	15810	15810	15800	13
402	20250424	114400	66420380	15820	15820	15820	15820	11
403	20250424	114300	66246360	15800	15800	15800	15800	6
404	20250424	114200	66151560	15800	15800	15800	15800	8
405	20250424	114100	66025160	15810	15810	15810	15810	10
406	20250424	114000	65867060	15800	15800	15800	15800	0
407	20250424	113900	65867060	15800	15800	15800	15800	6
408	20250424	113800	65772260	15800	15810	15810	15800	18
409	20250424	113700	65487760	15810	15810	15810	15810	0
410	20250424	113600	65487760	15810	15810	15810	15810	5
411	20250424	113500	65408710	15810	15800	15810	15800	10
412	20250424	113400	65250650	15810	15810	15810	15810	12
413	20250424	113300	65060930	15820	15820	15820	15820	19
414	20250424	113200	64760350	15830	15820	15830	15820	153
415	20250424	113100	62338890	15820	15820	15820	15820	88
416	20250424	113000	60946730	15820	15810	15820	15810	100
417	20250424	112900	59365040	15810	15810	15810	15810	6
418	20250424	112800	59270180	15810	15810	15810	15810	2
419	20250424	112700	59238560	15790	15790	15790	15790	0
420	20250424	112600	59238560	15790	15800	15800	15790	12
421	20250424	112500	59049030	15790	15790	15790	15790	0
422	20250424	112400	59049030	15790	15790	15790	15790	6
423	20250424	112300	58954290	15800	15800	15800	15800	5
424	20250424	112200	58875290	15800	15800	15800	15800	5
425	20250424	112100	58796290	15790	15790	15790	15790	5
426	20250424	112000	58717340	15790	15790	15790	15790	14
427	20250424	111900	58496280	15790	15790	15790	15790	4
428	20250424	111800	58433120	15790	15790	15790	15790	5
429	20250424	111700	58354170	15780	15780	15780	15780	0
430	20250424	111600	58354170	15780	15780	15780	15780	14
431	20250424	111500	58133250	15780	15780	15780	15780	7
432	20250424	111400	58022790	15790	15780	15790	15780	6
433	20250424	111300	57928100	15780	15780	15780	15780	5
434	20250424	111200	57849200	15780	15780	15780	15780	5
435	20250424	111100	57770300	15780	15780	15780	15780	0
436	20250424	111000	57770300	15780	15780	15780	15780	11
437	20250424	110900	57596720	15780	15780	15780	15780	33
438	20250424	110800	57075980	15790	15790	15790	15790	5
439	20250424	110700	56997030	15790	15790	15790	15790	0
440	20250424	110600	56997030	15790	15790	15790	15790	5
441	20250424	110500	56918080	15780	15780	15780	15780	0
442	20250424	110400	56918080	15780	15780	15780	15780	16
443	20250424	110300	56665600	15800	15800	15800	15800	0
444	20250424	110200	56665600	15800	15800	15800	15800	0
445	20250424	110100	56665600	15800	15810	15810	15800	22
446	20250424	110000	56317940	15810	15810	15810	15810	5
447	20250424	105900	56238890	15810	15810	15810	15810	8
448	20250424	105800	56112410	15820	15820	15820	15820	5
449	20250424	105700	56033310	15820	15820	15820	15820	2
450	20250424	105600	56001670	15810	15810	15810	15810	6
451	20250424	105500	55906810	15810	15820	15820	15810	41
452	20250424	105400	55258490	15820	15810	15820	15810	71
453	20250424	105300	54135280	15810	15800	15810	15800	93
454	20250424	105200	52665540	15790	15790	15790	15790	22
455	20250424	105100	52318160	15800	15800	15800	15800	0
456	20250424	105000	52318160	15800	15800	15800	15800	0
457	20250424	104900	52318160	15800	15800	15800	15800	0
458	20250424	104800	52318160	15800	15800	15800	15800	28
459	20250424	104700	51875760	15810	15810	15810	15810	5
460	20250424	104600	51796710	15810	15810	15810	15810	7
461	20250424	104500	51686040	15810	15810	15810	15810	139
462	20250424	104400	49488450	15800	15800	15800	15800	0
463	20250424	104300	49488450	15800	15790	15800	15790	120
464	20250424	104200	47593070	15790	15790	15790	15790	5
465	20250424	104100	47514120	15780	15780	15780	15780	50
466	20250424	104000	46725120	15780	15780	15780	15780	5
467	20250424	103900	46646220	15770	15770	15770	15770	0
468	20250424	103800	46646220	15770	15770	15770	15770	0
469	20250424	103700	46646220	15770	15770	15770	15770	15
470	20250424	103600	46409670	15760	15760	15760	15760	0
471	20250424	103500	46409670	15760	15770	15770	15760	11
472	20250424	103400	46236260	15760	15760	15760	15760	0
473	20250424	103300	46236260	15760	15760	15760	15760	6
474	20250424	103200	46141700	15760	15760	15760	15760	6
475	20250424	103100	46047140	15770	15770	15770	15770	6
476	20250424	103000	45952520	15770	15770	15770	15770	5
477	20250424	102900	45873670	15760	15760	15760	15760	24
478	20250424	102800	45495430	15760	15760	15760	15760	0
479	20250424	102700	45495430	15760	15760	15760	15760	6
480	20250424	102600	45400870	15760	15760	15760	15760	5
481	20250424	102500	45322070	15750	15750	15750	15750	4
482	20250424	102400	45259070	15760	15760	15760	15750	49
483	20250424	102300	44487210	15770	15770	15770	15770	19
484	20250424	102200	44187580	15780	15780	15780	15780	6
485	20250424	102100	44092900	15780	15780	15780	15780	11
486	20250424	102000	43919320	15770	15770	15770	15770	9
487	20250424	101900	43777390	15780	15780	15780	15780	5
488	20250424	101800	43698490	15780	15770	15780	15770	10
489	20250424	101700	43540740	15750	15750	15750	15750	0
490	20250424	101600	43540740	15750	15750	15750	15750	0
491	20250424	101500	43540740	15750	15750	15750	15750	401
492	20250424	101400	37224990	15750	15790	15790	15750	599
493	20250424	101300	27784400	15800	15800	15800	15800	11
494	20250424	101200	27610600	15790	15800	15800	15790	24
495	20250424	101100	27231450	15800	15800	15800	15800	5
496	20250424	101000	27152450	15800	15800	15800	15800	0
497	20250424	100900	27152450	15800	15810	15810	15800	12
498	20250424	100800	26962800	15800	15800	15800	15800	0
499	20250424	100700	26962800	15800	15800	15800	15800	5
500	20250424	100600	26883800	15800	15800	15800	15800	5
501	20250424	100500	26804800	15800	15800	15800	15800	7
502	20250424	100400	26694200	15800	15800	15800	15800	0
503	20250424	100300	26694200	15800	15800	15800	15800	18
504	20250424	100200	26409800	15800	15800	15800	15800	0
505	20250424	100100	26409800	15800	15800	15800	15800	5
506	20250424	100000	26330800	15780	15780	15780	15780	1
507	20250424	095900	26315020	15800	15800	15800	15800	0
508	20250424	095800	26315020	15800	15800	15800	15800	27
509	20250424	095700	25888420	15800	15800	15800	15800	1
510	20250424	095600	25872620	15800	15800	15800	15800	5
511	20250424	095500	25793620	15800	15800	15800	15800	7
512	20250424	095400	25683020	15800	15800	15800	15800	5
513	20250424	095300	25604020	15800	15800	15800	15800	6
514	20250424	095200	25509220	15800	15800	15800	15800	5
515	20250424	095100	25430220	15800	15800	15800	15800	0
516	20250424	095000	25430220	15800	15800	15800	15800	5
517	20250424	094900	25351220	15800	15800	15800	15800	5
518	20250424	094800	25272220	15800	15800	15800	15800	6
519	20250424	094700	25177420	15800	15800	15800	15800	49
520	20250424	094600	24403220	15770	15770	15770	15770	0
521	20250424	094500	24403220	15770	15770	15770	15770	0
522	20250424	094400	24403220	15770	15770	15770	15770	0
523	20250424	094300	24403220	15770	15770	15770	15770	0
524	20250424	094200	24403220	15770	15790	15790	15770	50
525	20250424	094100	23614180	15800	15800	15800	15800	11
526	20250424	094000	23440380	15790	15790	15790	15790	0
527	20250424	093900	23440380	15790	15790	15790	15790	12
528	20250424	093800	23250900	15740	15740	15740	15740	0
529	20250424	093700	23250900	15740	15740	15740	15740	0
530	20250424	093600	23250900	15740	15740	15740	15740	0
531	20250424	093500	23250900	15740	15790	15790	15740	223
532	20250424	093400	19737190	15800	15800	15800	15800	6
533	20250424	093300	19642390	15790	15790	15790	15790	0
534	20250424	093200	19642390	15790	15790	15790	15790	0
535	20250424	093100	19642390	15790	15790	15790	15790	20
536	20250424	093000	19326590	15780	15780	15780	15780	0
537	20250424	092900	19326590	15780	15780	15780	15780	22
538	20250424	092800	18979430	15770	15770	15770	15770	0
539	20250424	092700	18979430	15770	15770	15770	15770	0
540	20250424	092600	18979430	15770	15780	15780	15770	14
541	20250424	092500	18758600	15780	15780	15780	15780	5
542	20250424	092400	18679700	15780	15780	15780	15780	10
543	20250424	092300	18521900	15770	15770	15770	15770	0
544	20250424	092200	18521900	15770	15780	15780	15770	30
545	20250424	092100	18048700	15780	15780	15780	15780	0
546	20250424	092000	18048700	15780	15770	15780	15770	20
547	20250424	091900	17733190	15780	15780	15780	15780	6
548	20250424	091800	17638510	15770	15770	15770	15770	1
549	20250424	091700	17622740	15770	15780	15780	15770	18
550	20250424	091600	17338830	15780	15790	15790	15780	65
551	20250424	091500	16313080	15780	15780	15780	15780	30
552	20250424	091400	15839680	15790	15780	15790	15780	16
553	20250424	091300	15587140	15800	15810	15810	15800	13
554	20250424	091200	15381690	15810	15810	15810	15810	5
555	20250424	091100	15302640	15800	15800	15800	15800	10
556	20250424	091000	15144640	15810	15810	15810	15810	10
557	20250424	090900	14986540	15820	15830	15830	15820	214
558	20250424	090800	11600830	15830	15830	15830	15820	50
559	20250424	090700	10809560	15820	15810	15820	15810	66
560	20250424	090600	9765740	15820	15820	15820	15820	0
561	20250424	090500	9765740	15820	15820	15820	15820	0
562	20250424	090400	9765740	15820	15820	15820	15820	0
563	20250424	090300	9765740	15820	15820	15820	15820	5
564	20250424	090200	9686640	15820	15820	15820	15820	5
565	20250424	090100	9607540	15820	15810	15820	15810	187
566	20250424	090000	6649210	15820	15780	15820	15770	421