KissMeData/035080/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	190100	406363930	13640	13640	13640	13640	316
3	20250424	190000	406363930	13640	13640	13640	13640	0
4	20250424	185900	406363930	13640	13640	13640	13640	0
5	20250424	185800	406363930	13640	13640	13640	13640	0
6	20250424	185700	406363930	13640	13640	13640	13640	0
7	20250424	185600	406363930	13640	13640	13640	13640	0
8	20250424	185500	406363930	13640	13640	13640	13640	0
9	20250424	185400	406363930	13640	13640	13640	13640	0
10	20250424	185300	406363930	13640	13640	13640	13640	0
11	20250424	185200	406363930	13640	13640	13640	13640	0
12	20250424	185100	406363930	13640	13640	13640	13640	0
13	20250424	185000	406363930	13640	13640	13640	13640	0
14	20250424	184900	406363930	13640	13640	13640	13640	0
15	20250424	184800	406363930	13640	13640	13640	13640	0
16	20250424	184700	406363930	13640	13640	13640	13640	0
17	20250424	184600	406363930	13640	13640	13640	13640	0
18	20250424	184500	406363930	13640	13640	13640	13640	0
19	20250424	184400	406363930	13640	13640	13640	13640	0
20	20250424	184300	406363930	13640	13640	13640	13640	0
21	20250424	184200	406363930	13640	13640	13640	13640	0
22	20250424	184100	406363930	13640	13640	13640	13640	0
23	20250424	184000	406363930	13640	13640	13640	13640	0
24	20250424	183900	406363930	13640	13640	13640	13640	0
25	20250424	183800	406363930	13640	13640	13640	13640	0
26	20250424	183700	406363930	13640	13640	13640	13640	0
27	20250424	183600	406363930	13640	13640	13640	13640	0
28	20250424	183500	406363930	13640	13640	13640	13640	0
29	20250424	183400	406363930	13640	13640	13640	13640	0
30	20250424	183300	406363930	13640	13640	13640	13640	0
31	20250424	183200	406363930	13640	13640	13640	13640	0
32	20250424	183100	406363930	13640	13640	13640	13640	316
33	20250424	183000	406363930	13640	13640	13640	13640	0
34	20250424	182900	406363930	13640	13640	13640	13640	0
35	20250424	182800	406363930	13640	13640	13640	13640	0
36	20250424	182700	406363930	13640	13640	13640	13640	0
37	20250424	182600	406363930	13640	13640	13640	13640	0
38	20250424	182500	406363930	13640	13640	13640	13640	0
39	20250424	182400	406363930	13640	13640	13640	13640	0
40	20250424	182300	406363930	13640	13640	13640	13640	0
41	20250424	182200	406363930	13640	13640	13640	13640	0
42	20250424	182100	406363930	13640	13640	13640	13640	0
43	20250424	182000	406363930	13640	13640	13640	13640	0
44	20250424	181900	406363930	13640	13640	13640	13640	0
45	20250424	181800	406363930	13640	13640	13640	13640	0
46	20250424	181700	406363930	13640	13640	13640	13640	0
47	20250424	181600	406363930	13640	13640	13640	13640	0
48	20250424	181500	406363930	13640	13640	13640	13640	0
49	20250424	181400	406363930	13640	13640	13640	13640	0
50	20250424	181300	406363930	13640	13640	13640	13640	0
51	20250424	181200	406363930	13640	13640	13640	13640	0
52	20250424	181100	406363930	13640	13640	13640	13640	0
53	20250424	181000	406363930	13640	13640	13640	13640	0
54	20250424	180900	406363930	13640	13640	13640	13640	0
55	20250424	180800	406363930	13640	13640	13640	13640	0
56	20250424	180700	406363930	13640	13640	13640	13640	0
57	20250424	180600	406363930	13640	13640	13640	13640	0
58	20250424	180500	406363930	13640	13640	13640	13640	0
59	20250424	180400	406363930	13640	13640	13640	13640	0
60	20250424	180300	406363930	13640	13640	13640	13640	0
61	20250424	180200	406363930	13640	13640	13640	13640	0
62	20250424	180100	406363930	13640	13640	13640	13640	316
63	20250424	180000	406363930	13640	13640	13640	13640	0
64	20250424	175900	406363930	13640	13640	13640	13640	0
65	20250424	175800	406363930	13640	13640	13640	13640	0
66	20250424	175700	406363930	13640	13640	13640	13640	0
67	20250424	175600	406363930	13640	13640	13640	13640	0
68	20250424	175500	406363930	13640	13640	13640	13640	0
69	20250424	175400	406363930	13640	13640	13640	13640	0
70	20250424	175300	406363930	13640	13640	13640	13640	0
71	20250424	175200	406363930	13640	13640	13640	13640	0
72	20250424	175100	406363930	13640	13640	13640	13640	0
73	20250424	175000	406363930	13640	13640	13640	13640	0
74	20250424	174900	406363930	13640	13640	13640	13640	0
75	20250424	174800	406363930	13640	13640	13640	13640	0
76	20250424	174700	406363930	13640	13640	13640	13640	0
77	20250424	174600	406363930	13640	13640	13640	13640	0
78	20250424	174500	406363930	13640	13640	13640	13640	0
79	20250424	174400	406363930	13640	13640	13640	13640	0
80	20250424	174300	406363930	13640	13640	13640	13640	0
81	20250424	174200	406363930	13640	13640	13640	13640	0
82	20250424	174100	406363930	13640	13640	13640	13640	0
83	20250424	174000	406363930	13640	13640	13640	13640	0
84	20250424	173900	406363930	13640	13640	13640	13640	0
85	20250424	173800	406363930	13640	13640	13640	13640	0
86	20250424	173700	406363930	13640	13640	13640	13640	0
87	20250424	173600	406363930	13640	13640	13640	13640	0
88	20250424	173500	406363930	13640	13640	13640	13640	0
89	20250424	173400	406363930	13640	13640	13640	13640	0
90	20250424	173300	406363930	13640	13640	13640	13640	0
91	20250424	173200	406363930	13640	13640	13640	13640	0
92	20250424	173100	406363930	13640	13640	13640	13640	316
93	20250424	173000	406363930	13640	13640	13640	13640	0
94	20250424	172900	406363930	13640	13640	13640	13640	0
95	20250424	172800	406363930	13640	13640	13640	13640	0
96	20250424	172700	406363930	13640	13640	13640	13640	0
97	20250424	172600	406363930	13640	13640	13640	13640	0
98	20250424	172500	406363930	13640	13640	13640	13640	0
99	20250424	172400	406363930	13640	13640	13640	13640	0
100	20250424	172300	406363930	13640	13640	13640	13640	0
101	20250424	172200	406363930	13640	13640	13640	13640	0
102	20250424	172100	406363930	13640	13640	13640	13640	0
103	20250424	172000	406363930	13640	13640	13640	13640	0
104	20250424	171900	406363930	13640	13640	13640	13640	0
105	20250424	171800	406363930	13640	13640	13640	13640	0
106	20250424	171700	406363930	13640	13640	13640	13640	0
107	20250424	171600	406363930	13640	13640	13640	13640	0
108	20250424	171500	406363930	13640	13640	13640	13640	0
109	20250424	171400	406363930	13640	13640	13640	13640	0
110	20250424	171300	406363930	13640	13640	13640	13640	0
111	20250424	171200	406363930	13640	13640	13640	13640	0
112	20250424	171100	406363930	13640	13640	13640	13640	0
113	20250424	171000	406363930	13640	13640	13640	13640	0
114	20250424	170900	406363930	13640	13640	13640	13640	0
115	20250424	170800	406363930	13640	13640	13640	13640	0
116	20250424	170700	406363930	13640	13640	13640	13640	0
117	20250424	170600	406363930	13640	13640	13640	13640	0
118	20250424	170500	406363930	13640	13640	13640	13640	0
119	20250424	170400	406363930	13640	13640	13640	13640	0
120	20250424	170300	406363930	13640	13640	13640	13640	0
121	20250424	170200	406363930	13640	13640	13640	13640	0
122	20250424	170100	406363930	13640	13640	13640	13640	316
123	20250424	170000	406363930	13640	13640	13640	13640	0
124	20250424	165900	406363930	13640	13640	13640	13640	0
125	20250424	165800	406363930	13640	13640	13640	13640	0
126	20250424	165700	406363930	13640	13640	13640	13640	0
127	20250424	165600	406363930	13640	13640	13640	13640	0
128	20250424	165500	406363930	13640	13640	13640	13640	0
129	20250424	165400	406363930	13640	13640	13640	13640	0
130	20250424	165300	406363930	13640	13640	13640	13640	0
131	20250424	165200	406363930	13640	13640	13640	13640	0
132	20250424	165100	406363930	13640	13640	13640	13640	0
133	20250424	165000	406363930	13640	13640	13640	13640	0
134	20250424	164900	406363930	13640	13640	13640	13640	0
135	20250424	164800	406363930	13640	13640	13640	13640	0
136	20250424	164700	406363930	13640	13640	13640	13640	0
137	20250424	164600	406363930	13640	13640	13640	13640	0
138	20250424	164500	406363930	13640	13640	13640	13640	0
139	20250424	164400	406363930	13640	13640	13640	13640	0
140	20250424	164300	406363930	13640	13640	13640	13640	0
141	20250424	164200	406363930	13640	13640	13640	13640	0
142	20250424	164100	406363930	13640	13640	13640	13640	0
143	20250424	164000	406363930	13640	13640	13640	13640	0
144	20250424	163900	406363930	13640	13640	13640	13640	0
145	20250424	163800	406363930	13640	13640	13640	13640	0
146	20250424	163700	406363930	13640	13640	13640	13640	0
147	20250424	163600	406363930	13640	13640	13640	13640	0
148	20250424	163500	406363930	13640	13640	13640	13640	0
149	20250424	163400	406363930	13640	13640	13640	13640	0
150	20250424	163300	406363930	13640	13640	13640	13640	0
151	20250424	163200	406363930	13640	13640	13640	13640	0
152	20250424	163100	406363930	13640	13640	13640	13640	316
153	20250424	163000	406363930	13640	13640	13640	13640	0
154	20250424	162900	406363930	13640	13640	13640	13640	0
155	20250424	162800	406363930	13640	13640	13640	13640	0
156	20250424	162700	406363930	13640	13640	13640	13640	0
157	20250424	162600	406363930	13640	13640	13640	13640	0
158	20250424	162500	406363930	13640	13640	13640	13640	0
159	20250424	162400	406363930	13640	13640	13640	13640	0
160	20250424	162300	406363930	13640	13640	13640	13640	0
161	20250424	162200	406363930	13640	13640	13640	13640	0
162	20250424	162100	406363930	13640	13640	13640	13640	0
163	20250424	162000	406363930	13640	13640	13640	13640	0
164	20250424	161900	406363930	13640	13640	13640	13640	0
165	20250424	161800	406363930	13640	13640	13640	13640	0
166	20250424	161700	406363930	13640	13640	13640	13640	0
167	20250424	161600	406363930	13640	13640	13640	13640	0
168	20250424	161500	406363930	13640	13640	13640	13640	0
169	20250424	161400	406363930	13640	13640	13640	13640	0
170	20250424	161300	406363930	13640	13640	13640	13640	0
171	20250424	161200	406363930	13640	13640	13640	13640	0
172	20250424	161100	406363930	13640	13640	13640	13640	0
173	20250424	161000	406363930	13640	13640	13640	13640	0
174	20250424	160900	406363930	13640	13640	13640	13640	0
175	20250424	160800	406363930	13640	13640	13640	13640	0
176	20250424	160700	406363930	13640	13640	13640	13640	0
177	20250424	160600	406363930	13640	13640	13640	13640	0
178	20250424	160500	406363930	13640	13640	13640	13640	0
179	20250424	160400	406363930	13640	13640	13640	13640	0
180	20250424	160300	406363930	13640	13640	13640	13640	0
181	20250424	160200	406363930	13640	13640	13640	13640	0
182	20250424	160100	406363930	13640	13640	13640	13640	316
183	20250424	160000	406363930	13640	13640	13640	13640	0
184	20250424	155900	406363930	13640	13640	13640	13640	0
185	20250424	155800	406363930	13640	13640	13640	13640	0
186	20250424	155700	406363930	13640	13640	13640	13640	0
187	20250424	155600	406363930	13640	13640	13640	13640	0
188	20250424	155500	406363930	13640	13640	13640	13640	0
189	20250424	155400	406363930	13640	13640	13640	13640	0
190	20250424	155300	406363930	13640	13640	13640	13640	0
191	20250424	155200	406363930	13640	13640	13640	13640	0
192	20250424	155100	406363930	13640	13640	13640	13640	0
193	20250424	155000	406363930	13640	13640	13640	13640	0
194	20250424	154900	406363930	13640	13640	13640	13640	0
195	20250424	154800	406363930	13640	13640	13640	13640	0
196	20250424	154700	406363930	13640	13640	13640	13640	0
197	20250424	154600	406363930	13640	13640	13640	13640	0
198	20250424	154500	406363930	13640	13640	13640	13640	0
199	20250424	154400	406363930	13640	13640	13640	13640	0
200	20250424	154300	406363930	13640	13640	13640	13640	0
201	20250424	154200	406363930	13640	13640	13640	13640	0
202	20250424	154100	406363930	13640	13640	13640	13640	0
203	20250424	154000	406363930	13640	13640	13640	13640	0
204	20250424	153900	406363930	13640	13640	13640	13640	0
205	20250424	153800	406363930	13640	13640	13640	13640	0
206	20250424	153700	406363930	13640	13640	13640	13640	0
207	20250424	153600	406363930	13640	13640	13640	13640	0
208	20250424	153500	406363930	13640	13640	13640	13640	0
209	20250424	153400	406363930	13640	13640	13640	13640	0
210	20250424	153300	406363930	13640	13640	13640	13640	0
211	20250424	153200	406363930	13640	13640	13640	13640	0
212	20250424	153100	406363930	13640	13640	13640	13640	316
213	20250424	153000	406363930	13640	13640	13640	13640	316
214	20250424	152900	402053690	13630	13630	13630	13630	0
215	20250424	152800	402053690	13630	13630	13630	13630	0
216	20250424	152700	402053690	13630	13630	13630	13630	0
217	20250424	152600	402053690	13630	13630	13630	13630	0
218	20250424	152500	402053690	13630	13630	13630	13630	0
219	20250424	152400	402053690	13630	13630	13630	13630	0
220	20250424	152300	402053690	13630	13630	13630	13630	0
221	20250424	152200	402053690	13630	13630	13630	13630	0
222	20250424	152100	402053690	13630	13630	13630	13630	0
223	20250424	152000	402053690	13630	13630	13630	13630	0
224	20250424	151900	402053690	13630	13630	13630	13600	14
225	20250424	151800	401862930	13630	13610	13630	13610	30
226	20250424	151700	401454590	13630	13630	13630	13630	12
227	20250424	151600	401291030	13630	13610	13630	13610	29
228	20250424	151500	400895970	13610	13580	13610	13580	27
229	20250424	151400	400528590	13600	13600	13600	13600	0
230	20250424	151300	400528590	13600	13600	13600	13600	4
231	20250424	151200	400474190	13600	13600	13600	13600	0
232	20250424	151100	400474190	13600	13600	13600	13600	3
233	20250424	151000	400433390	13600	13600	13600	13600	0
234	20250424	150900	400433390	13600	13600	13600	13600	0
235	20250424	150800	400433390	13600	13600	13600	13600	0
236	20250424	150700	400433390	13600	13590	13600	13590	192
237	20250424	150600	397824040	13600	13600	13600	13600	17
238	20250424	150500	397592840	13610	13610	13610	13610	0
239	20250424	150400	397592840	13610	13610	13610	13610	1
240	20250424	150300	397579230	13610	13610	13610	13610	1
241	20250424	150200	397565620	13605	13610	13610	13600	292
242	20250424	150100	393594355	13610	13610	13610	13600	170
243	20250424	150000	391282325	13600	13610	13610	13600	335
244	20250424	145900	386726315	13600	13600	13600	13600	0
245	20250424	145800	386726315	13600	13620	13620	13600	554
246	20250424	145700	379191235	13610	13610	13610	13610	1
247	20250424	145600	379177625	13610	13610	13610	13610	0
248	20250424	145500	379177625	13610	13610	13610	13610	2
249	20250424	145400	379150405	13600	13610	13615	13590	1055
250	20250424	145300	364802670	13610	13620	13620	13600	515
251	20250424	145200	357797960	13590	13590	13590	13590	0
252	20250424	145100	357797960	13590	13590	13590	13590	17
253	20250424	145000	357566930	13620	13620	13620	13620	0
254	20250424	144900	357566930	13620	13620	13620	13620	0
255	20250424	144800	357566930	13620	13620	13620	13620	0
256	20250424	144700	357566930	13620	13620	13620	13620	0
257	20250424	144600	357566930	13620	13620	13620	13620	0
258	20250424	144500	357566930	13620	13620	13620	13620	0
259	20250424	144400	357566930	13620	13580	13620	13580	437
260	20250424	144300	351632410	13580	13580	13580	13580	0
261	20250424	144200	351632410	13580	13580	13580	13580	1
262	20250424	144100	351618830	13590	13590	13590	13590	6
263	20250424	144000	351537290	13590	13590	13590	13590	0
264	20250424	143900	351537290	13590	13590	13590	13590	110
265	20250424	143800	350042390	13570	13570	13570	13570	17
266	20250424	143700	349811700	13580	13580	13580	13580	0
267	20250424	143600	349811700	13580	13580	13580	13580	216
268	20250424	143500	346878420	13600	13600	13600	13600	0
269	20250424	143400	346878420	13600	13600	13600	13600	0
270	20250424	143300	346878420	13600	13600	13600	13600	0
271	20250424	143200	346878420	13600	13600	13600	13600	0
272	20250424	143100	346878420	13600	13600	13600	13600	5
273	20250424	143000	346810420	13600	13600	13600	13600	1
274	20250424	142900	346796820	13580	13580	13580	13580	2
275	20250424	142800	346769660	13610	13610	13610	13610	0
276	20250424	142700	346769660	13610	13610	13610	13610	0
277	20250424	142600	346769660	13610	13610	13610	13610	0
278	20250424	142500	346769660	13610	13610	13610	13610	0
279	20250424	142400	346769660	13610	13580	13610	13570	149
280	20250424	142300	344746950	13580	13620	13620	13580	69
281	20250424	142200	343809810	13630	13630	13630	13630	0
282	20250424	142100	343809810	13630	13630	13630	13630	0
283	20250424	142000	343809810	13630	13630	13630	13630	0
284	20250424	141900	343809810	13630	13630	13630	13630	0
285	20250424	141800	343809810	13630	13640	13660	13600	5761
286	20250424	141700	265334440	13600	13600	13600	13600	73
287	20250424	141600	264341640	13580	13580	13580	13580	18
288	20250424	141500	264097200	13590	13590	13590	13590	0
289	20250424	141400	264097200	13590	13590	13590	13590	0
290	20250424	141300	264097200	13590	13590	13590	13590	0
291	20250424	141200	264097200	13590	13590	13590	13590	70
292	20250424	141100	263145900	13600	13600	13600	13600	143
293	20250424	141000	261201100	13600	13600	13600	13600	0
294	20250424	140900	261201100	13600	13600	13600	13600	15
295	20250424	140800	260997100	13600	13600	13600	13600	0
296	20250424	140700	260997100	13600	13600	13600	13600	0
297	20250424	140600	260997100	13600	13600	13600	13600	0
298	20250424	140500	260997100	13600	13600	13600	13600	0
299	20250424	140400	260997100	13600	13620	13620	13600	26
300	20250424	140300	260643340	13640	13640	13640	13640	1
301	20250424	140200	260629700	13580	13620	13620	13580	422
302	20250424	140100	254890830	13630	13630	13630	13630	0
303	20250424	140000	254890830	13630	13630	13630	13630	0
304	20250424	135900	254890830	13630	13630	13630	13630	0
305	20250424	135800	254890830	13630	13630	13630	13630	200
306	20250424	135700	252164830	13640	13640	13640	13640	200
307	20250424	135600	249436830	13650	13650	13650	13650	0
308	20250424	135500	249436830	13650	13650	13650	13650	0
309	20250424	135400	249436830	13650	13650	13650	13650	63
310	20250424	135300	248576880	13650	13650	13650	13650	0
311	20250424	135200	248576880	13650	13650	13650	13650	0
312	20250424	135100	248576880	13650	13650	13650	13650	1
313	20250424	135000	248563230	13650	13650	13650	13640	42
314	20250424	134900	247990140	13640	13640	13640	13640	282
315	20250424	134800	244143660	13630	13630	13640	13630	610
316	20250424	134700	235825170	13640	13640	13640	13640	0
317	20250424	134600	235825170	13640	13640	13640	13640	0
318	20250424	134500	235825170	13640	13630	13640	13630	50
319	20250424	134400	235143200	13630	13630	13630	13630	0
320	20250424	134300	235143200	13630	13630	13630	13630	27
321	20250424	134200	234775190	13620	13620	13620	13620	0
322	20250424	134100	234775190	13620	13620	13620	13620	152
323	20250424	134000	232704950	13620	13620	13620	13620	0
324	20250424	133900	232704950	13620	13620	13620	13620	84
325	20250424	133800	231560870	13620	13620	13620	13620	15
326	20250424	133700	231356570	13620	13620	13620	13620	0
327	20250424	133600	231356570	13620	13620	13620	13620	0
328	20250424	133500	231356570	13620	13610	13620	13610	10
329	20250424	133400	231220460	13600	13600	13600	13600	32
330	20250424	133300	230785260	13630	13630	13630	13630	0
331	20250424	133200	230785260	13630	13630	13630	13630	0
332	20250424	133100	230785260	13630	13630	13630	13630	0
333	20250424	133000	230785260	13630	13630	13630	13630	0
334	20250424	132900	230785260	13630	13630	13630	13630	0
335	20250424	132800	230785260	13630	13630	13630	13630	0
336	20250424	132700	230785260	13630	13630	13630	13630	0
337	20250424	132600	230785260	13630	13620	13630	13620	698
338	20250424	132500	221277380	13630	13630	13630	13630	0
339	20250424	132400	221277380	13630	13630	13630	13630	0
340	20250424	132300	221277380	13630	13630	13630	13630	0
341	20250424	132200	221277380	13630	13600	13630	13600	503
342	20250424	132100	214431480	13610	13610	13610	13610	0
343	20250424	132000	214431480	13610	13610	13610	13610	0
344	20250424	131900	214431480	13610	13610	13610	13610	0
345	20250424	131800	214431480	13610	13610	13610	13610	649
346	20250424	131700	205598590	13610	13610	13610	13610	0
347	20250424	131600	205598590	13610	13610	13610	13610	689
348	20250424	131500	196221300	13630	13630	13630	13630	0
349	20250424	131400	196221300	13630	13630	13630	13630	165
350	20250424	131300	193972350	13630	13630	13630	13630	0
351	20250424	131200	193972350	13630	13630	13630	13630	0
352	20250424	131100	193972350	13630	13630	13630	13630	135
353	20250424	131000	192132300	13630	13630	13630	13630	17
354	20250424	130900	191900590	13630	13630	13630	13630	0
355	20250424	130800	191900590	13630	13630	13630	13630	441
356	20250424	130700	185889760	13630	13630	13630	13630	0
357	20250424	130600	185889760	13630	13630	13630	13630	0
358	20250424	130500	185889760	13630	13630	13630	13630	0
359	20250424	130400	185889760	13630	13630	13630	13630	0
360	20250424	130300	185889760	13630	13630	13630	13630	154
361	20250424	130200	183790740	13620	13620	13620	13620	178
362	20250424	130100	181366380	13620	13620	13620	13620	106
363	20250424	130000	179922660	13600	13600	13600	13600	0
364	20250424	125900	179922660	13600	13600	13600	13600	0
365	20250424	125800	179922660	13600	13600	13600	13600	0
366	20250424	125700	179922660	13600	13600	13600	13600	120
367	20250424	125600	178290660	13610	13610	13610	13610	325
368	20250424	125500	173867410	13600	13600	13600	13600	17
369	20250424	125400	173636210	13600	13600	13600	13600	0
370	20250424	125300	173636210	13600	13600	13600	13600	0
371	20250424	125200	173636210	13600	13600	13600	13600	0
372	20250424	125100	173636210	13600	13600	13600	13600	0
373	20250424	125000	173636210	13600	13600	13600	13600	0
374	20250424	124900	173636210	13600	13600	13600	13600	0
375	20250424	124800	173636210	13600	13600	13600	13600	0
376	20250424	124700	173636210	13600	13600	13600	13600	0
377	20250424	124600	173636210	13600	13600	13600	13600	0
378	20250424	124500	173636210	13600	13600	13600	13600	84
379	20250424	124400	172493810	13590	13590	13590	13590	0
380	20250424	124300	172493810	13590	13590	13590	13590	0
381	20250424	124200	172493810	13590	13590	13590	13590	0
382	20250424	124100	172493810	13590	13590	13590	13590	0
383	20250424	124000	172493810	13590	13590	13590	13590	0
384	20250424	123900	172493810	13590	13590	13590	13590	17
385	20250424	123800	172262780	13610	13610	13610	13610	0
386	20250424	123700	172262780	13610	13610	13610	13610	0
387	20250424	123600	172262780	13610	13610	13610	13610	0
388	20250424	123500	172262780	13610	13610	13610	13610	0
389	20250424	123400	172262780	13610	13610	13610	13610	1000
390	20250424	123300	158652780	13600	13600	13600	13600	10
391	20250424	123200	158516780	13600	13600	13600	13600	118
392	20250424	123100	156911980	13620	13620	13620	13620	0
393	20250424	123000	156911980	13620	13620	13620	13620	0
394	20250424	122900	156911980	13620	13620	13620	13620	0
395	20250424	122800	156911980	13620	13620	13620	13620	1
396	20250424	122700	156898360	13600	13600	13600	13600	0
397	20250424	122600	156898360	13600	13600	13600	13600	0
398	20250424	122500	156898360	13600	13600	13600	13600	9
399	20250424	122400	156775960	13600	13600	13600	13600	16
400	20250424	122300	156558360	13600	13600	13600	13600	0
401	20250424	122200	156558360	13600	13600	13600	13600	0
402	20250424	122100	156558360	13600	13600	13600	13600	0
403	20250424	122000	156558360	13600	13600	13600	13600	0
404	20250424	121900	156558360	13600	13600	13600	13600	0
405	20250424	121800	156558360	13600	13600	13600	13600	0
406	20250424	121700	156558360	13600	13600	13600	13600	0
407	20250424	121600	156558360	13600	13600	13600	13600	0
408	20250424	121500	156558360	13600	13600	13600	13600	0
409	20250424	121400	156558360	13600	13600	13600	13600	0
410	20250424	121300	156558360	13600	13600	13600	13600	0
411	20250424	121200	156558360	13600	13600	13600	13600	0
412	20250424	121100	156558360	13600	13600	13600	13600	0
413	20250424	121000	156558360	13600	13600	13600	13600	0
414	20250424	120900	156558360	13600	13600	13600	13600	0
415	20250424	120800	156558360	13600	13600	13600	13600	17
416	20250424	120700	156327160	13610	13610	13610	13610	0
417	20250424	120600	156327160	13610	13610	13610	13610	0
418	20250424	120500	156327160	13610	13610	13610	13610	0
419	20250424	120400	156327160	13610	13610	13610	13610	116
420	20250424	120300	154748400	13620	13620	13620	13620	0
421	20250424	120200	154748400	13620	13620	13620	13620	0
422	20250424	120100	154748400	13620	13620	13620	13620	17
423	20250424	120000	154516860	13620	13620	13620	13620	0
424	20250424	115900	154516860	13620	13620	13620	13620	0
425	20250424	115800	154516860	13620	13620	13620	13620	0
426	20250424	115700	154516860	13620	13620	13620	13620	0
427	20250424	115600	154516860	13620	13620	13620	13620	0
428	20250424	115500	154516860	13620	13620	13620	13620	1
429	20250424	115400	154503240	13620	13620	13620	13620	0
430	20250424	115300	154503240	13620	13620	13620	13620	0
431	20250424	115200	154503240	13620	13620	13620	13620	0
432	20250424	115100	154503240	13620	13620	13620	13620	0
433	20250424	115000	154503240	13620	13620	13620	13620	0
434	20250424	114900	154503240	13620	13620	13620	13620	0
435	20250424	114800	154503240	13620	13620	13620	13620	0
436	20250424	114700	154503240	13620	13620	13620	13620	0
437	20250424	114600	154503240	13620	13620	13620	13620	0
438	20250424	114500	154503240	13620	13620	13620	13610	102
439	20250424	114400	153115000	13610	13610	13610	13610	0
440	20250424	114300	153115000	13610	13610	13610	13610	15
441	20250424	114200	152910850	13610	13600	13610	13600	16
442	20250424	114100	152693230	13590	13590	13590	13590	0
443	20250424	114000	152693230	13590	13600	13600	13590	21
444	20250424	113900	152407730	13600	13600	13600	13600	0
445	20250424	113800	152407730	13600	13600	13600	13600	94
446	20250424	113700	151129330	13600	13600	13600	13600	0
447	20250424	113600	151129330	13600	13600	13600	13600	100
448	20250424	113500	149769330	13590	13590	13590	13590	0
449	20250424	113400	149769330	13590	13590	13590	13590	0
450	20250424	113300	149769330	13590	13590	13590	13590	0
451	20250424	113200	149769330	13590	13590	13590	13590	0
452	20250424	113100	149769330	13590	13590	13590	13590	10
453	20250424	113000	149633430	13600	13600	13600	13600	0
454	20250424	112900	149633430	13600	13600	13600	13600	15
455	20250424	112800	149429430	13600	13600	13600	13600	0
456	20250424	112700	149429430	13600	13600	13600	13600	0
457	20250424	112600	149429430	13600	13600	13600	13600	0
458	20250424	112500	149429430	13600	13600	13600	13600	0
459	20250424	112400	149429430	13600	13600	13600	13600	17
460	20250424	112300	149198230	13600	13600	13600	13600	252
461	20250424	112200	145771030	13600	13600	13600	13600	0
462	20250424	112100	145771030	13600	13600	13600	13600	0
463	20250424	112000	145771030	13600	13600	13600	13600	0
464	20250424	111900	145771030	13600	13600	13600	13600	0
465	20250424	111800	145771030	13600	13600	13600	13600	0
466	20250424	111700	145771030	13600	13600	13600	13600	0
467	20250424	111600	145771030	13600	13590	13600	13590	2
468	20250424	111500	145743840	13600	13600	13600	13600	18
469	20250424	111400	145499040	13590	13590	13590	13590	0
470	20250424	111300	145499040	13590	13590	13590	13590	0
471	20250424	111200	145499040	13590	13590	13590	13590	0
472	20250424	111100	145499040	13590	13590	13590	13590	0
473	20250424	111000	145499040	13590	13590	13590	13590	16
474	20250424	110900	145281600	13590	13590	13590	13590	0
475	20250424	110800	145281600	13590	13590	13590	13590	50
476	20250424	110700	144602100	13590	13590	13590	13590	0
477	20250424	110600	144602100	13590	13590	13590	13590	0
478	20250424	110500	144602100	13590	13590	13590	13590	0
479	20250424	110400	144602100	13590	13590	13590	13590	0
480	20250424	110300	144602100	13590	13590	13590	13590	0
481	20250424	110200	144602100	13590	13600	13600	13590	87
482	20250424	110100	143419000	13610	13610	13610	13610	0
483	20250424	110000	143419000	13610	13610	13610	13600	88
484	20250424	105900	142222140	13610	13610	13610	13610	0
485	20250424	105800	142222140	13610	13610	13610	13610	15
486	20250424	105700	142017990	13600	13600	13600	13600	0
487	20250424	105600	142017990	13600	13600	13600	13600	0
488	20250424	105500	142017990	13600	13600	13600	13600	0
489	20250424	105400	142017990	13600	13600	13600	13600	1
490	20250424	105300	142004390	13610	13610	13610	13610	0
491	20250424	105200	142004390	13610	13610	13610	13610	0
492	20250424	105100	142004390	13610	13610	13610	13610	0
493	20250424	105000	142004390	13610	13610	13610	13610	0
494	20250424	104900	142004390	13610	13610	13610	13610	0
495	20250424	104800	142004390	13610	13610	13610	13610	1
496	20250424	104700	141990780	13600	13600	13600	13600	15
497	20250424	104600	141786780	13640	13640	13640	13640	0
498	20250424	104500	141786780	13640	13640	13640	13640	0
499	20250424	104400	141786780	13640	13640	13640	13640	0
500	20250424	104300	141786780	13640	13640	13640	13640	0
501	20250424	104200	141786780	13640	13640	13640	13640	9
502	20250424	104100	141664020	13640	13640	13640	13640	0
503	20250424	104000	141664020	13640	13640	13640	13640	0
504	20250424	103900	141664020	13640	13640	13640	13640	0
505	20250424	103800	141664020	13640	13640	13640	13640	0
506	20250424	103700	141664020	13640	13640	13640	13640	20
507	20250424	103600	141391220	13640	13640	13640	13640	0
508	20250424	103500	141391220	13640	13610	13640	13610	16
509	20250424	103400	141173280	13610	13610	13610	13610	0
510	20250424	103300	141173280	13610	13610	13610	13610	228
511	20250424	103200	138070200	13600	13600	13600	13600	0
512	20250424	103100	138070200	13600	13610	13610	13570	1986
513	20250424	103000	111062480	13630	13630	13630	13630	0
514	20250424	102900	111062480	13630	13620	13630	13620	210
515	20250424	102800	108200280	13620	13620	13620	13620	0
516	20250424	102700	108200280	13620	13620	13620	13620	0
517	20250424	102600	108200280	13620	13620	13620	13620	0
518	20250424	102500	108200280	13620	13620	13620	13620	40
519	20250424	102400	107655480	13620	13590	13650	13590	3694
520	20250424	102300	57270040	13570	13570	13570	13570	0
521	20250424	102200	57270040	13570	13570	13570	13570	17
522	20250424	102100	57039350	13570	13570	13570	13570	0
523	20250424	102000	57039350	13570	13570	13570	13570	130
524	20250424	101900	55275250	13570	13570	13570	13570	0
525	20250424	101800	55275250	13570	13570	13570	13570	8
526	20250424	101700	55166690	13570	13570	13570	13570	0
527	20250424	101600	55166690	13570	13570	13570	13570	0
528	20250424	101500	55166690	13570	13570	13570	13570	0
529	20250424	101400	55166690	13570	13570	13570	13570	17
530	20250424	101300	54936000	13580	13580	13580	13580	0
531	20250424	101200	54936000	13580	13580	13580	13580	0
532	20250424	101100	54936000	13580	13580	13580	13580	0
533	20250424	101000	54936000	13580	13580	13580	13580	0
534	20250424	100900	54936000	13580	13580	13580	13580	429
535	20250424	100800	49110180	13570	13570	13570	13570	0
536	20250424	100700	49110180	13570	13570	13570	13570	0
537	20250424	100600	49110180	13570	13570	13570	13570	121
538	20250424	100500	47468210	13570	13590	13590	13570	251
539	20250424	100400	44058980	13590	13590	13590	13590	0
540	20250424	100300	44058980	13590	13590	13590	13590	205
541	20250424	100200	41273030	13590	13580	13590	13580	321
542	20250424	100100	36913800	13580	13580	13580	13580	2
543	20250424	100000	36886640	13570	13570	13570	13570	0
544	20250424	095900	36886640	13570	13570	13570	13570	1
545	20250424	095800	36873070	13570	13570	13570	13570	15
546	20250424	095700	36669520	13580	13580	13580	13580	0
547	20250424	095600	36669520	13580	13580	13580	13580	0
548	20250424	095500	36669520	13580	13580	13580	13580	0
549	20250424	095400	36669520	13580	13580	13580	13580	0
550	20250424	095300	36669520	13580	13580	13580	13580	0
551	20250424	095200	36669520	13580	13580	13580	13580	0
552	20250424	095100	36669520	13580	13580	13580	13580	0
553	20250424	095000	36669520	13580	13580	13580	13580	1
554	20250424	094900	36655940	13590	13590	13590	13590	0
555	20250424	094800	36655940	13590	13570	13590	13570	371
556	20250424	094700	31618260	13570	13580	13580	13570	190
557	20250424	094600	29038440	13590	13590	13590	13590	0
558	20250424	094500	29038440	13590	13590	13590	13590	0
559	20250424	094400	29038440	13590	13590	13590	13590	10
560	20250424	094300	28902540	13590	13590	13590	13590	11
561	20250424	094200	28753050	13590	13590	13590	13590	18
562	20250424	094100	28508430	13580	13580	13580	13580	0
563	20250424	094000	28508430	13580	13570	13580	13570	244
564	20250424	093900	25197330	13560	13560	13560	13560	0
565	20250424	093800	25197330	13560	13560	13560	13560	0
566	20250424	093700	25197330	13560	13560	13560	13560	1
567	20250424	093600	25183770	13560	13560	13560	13560	0
568	20250424	093500	25183770	13560	13560	13560	13560	115
569	20250424	093400	23624370	13570	13570	13570	13570	0
570	20250424	093300	23624370	13570	13570	13570	13570	1
571	20250424	093200	23610800	13560	13560	13560	13560	0
572	20250424	093100	23610800	13560	13560	13560	13560	80
573	20250424	093000	22526000	13560	13560	13560	13560	1
574	20250424	092900	22512440	13560	13560	13560	13560	0
575	20250424	092800	22512440	13560	13560	13560	13560	1
576	20250424	092700	22498880	13560	13560	13560	13560	0
577	20250424	092600	22498880	13560	13560	13560	13560	0
578	20250424	092500	22498880	13560	13560	13560	13560	1
579	20250424	092400	22485320	13560	13560	13560	13560	0
580	20250424	092300	22485320	13560	13560	13560	13560	1
581	20250424	092200	22471760	13560	13590	13590	13560	293
582	20250424	092100	18494530	13610	13610	13610	13610	2
583	20250424	092000	18467310	13610	13610	13610	13610	0
584	20250424	091900	18467310	13610	13610	13610	13610	0
585	20250424	091800	18467310	13610	13610	13610	13610	0
586	20250424	091700	18467310	13610	13610	13610	13590	22
587	20250424	091600	18168290	13640	13640	13640	13640	0
588	20250424	091500	18168290	13640	13640	13640	13640	1
589	20250424	091400	18154650	13630	13630	13630	13630	221
590	20250424	091300	15142420	13630	13630	13630	13630	0
591	20250424	091200	15142420	13630	13630	13630	13630	3
592	20250424	091100	15101530	13600	13600	13600	13600	0
593	20250424	091000	15101530	13600	13600	13600	13600	0
594	20250424	090900	15101530	13600	13600	13600	13600	0
595	20250424	090800	15101530	13600	13600	13600	13600	806
596	20250424	090700	4139930	13670	13670	13670	13670	0
597	20250424	090600	4139930	13670	13670	13670	13670	0
598	20250424	090500	4139930	13670	13660	13670	13660	52
599	20250424	090400	3429540	13670	13670	13670	13670	16
600	20250424	090300	3210820	13680	13630	13680	13630	10
601	20250424	090200	3074120	13630	13630	13630	13630	0
602	20250424	090100	3074120	13630	13630	13630	13600	214
603	20250424	090000	163300	13600	13700	13700	13600	12