KissMeData/004490/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184300	8844754000	96900	96900	96900	96900	1935
3	20240425	184200	8844754000	96900	96900	96900	96900	0
4	20240425	184100	8844754000	96900	96900	96900	96900	0
5	20240425	184000	8844754000	96900	96900	96900	96900	0
6	20240425	183900	8844754000	96900	96900	96900	96900	0
7	20240425	183800	8844754000	96900	96900	96900	96900	0
8	20240425	183700	8844754000	96900	96900	96900	96900	0
9	20240425	183600	8844754000	96900	96900	96900	96900	0
10	20240425	183500	8844754000	96900	96900	96900	96900	0
11	20240425	183400	8844754000	96900	96900	96900	96900	0
12	20240425	183300	8844754000	96900	96900	96900	96900	0
13	20240425	183200	8844754000	96900	96900	96900	96900	0
14	20240425	183100	8844754000	96900	96900	96900	96900	0
15	20240425	183000	8844754000	96900	96900	96900	96900	0
16	20240425	182900	8844754000	96900	96900	96900	96900	0
17	20240425	182800	8844754000	96900	96900	96900	96900	0
18	20240425	182700	8844754000	96900	96900	96900	96900	0
19	20240425	182600	8844754000	96900	96900	96900	96900	0
20	20240425	182500	8844754000	96900	96900	96900	96900	0
21	20240425	182400	8844754000	96900	96900	96900	96900	0
22	20240425	182300	8844754000	96900	96900	96900	96900	0
23	20240425	182200	8844754000	96900	96900	96900	96900	0
24	20240425	182100	8844754000	96900	96900	96900	96900	0
25	20240425	182000	8844754000	96900	96900	96900	96900	0
26	20240425	181900	8844754000	96900	96900	96900	96900	0
27	20240425	181800	8844754000	96900	96900	96900	96900	0
28	20240425	181700	8844754000	96900	96900	96900	96900	0
29	20240425	181600	8844754000	96900	96900	96900	96900	0
30	20240425	181500	8844754000	96900	96900	96900	96900	0
31	20240425	181400	8844754000	96900	96900	96900	96900	0
32	20240425	181300	8844754000	96900	96900	96900	96900	1935
33	20240425	181200	8844754000	96900	96900	96900	96900	0
34	20240425	181100	8844754000	96900	96900	96900	96900	0
35	20240425	181000	8844754000	96900	96900	96900	96900	0
36	20240425	180900	8844754000	96900	96900	96900	96900	0
37	20240425	180800	8844754000	96900	96900	96900	96900	0
38	20240425	180700	8844754000	96900	96900	96900	96900	0
39	20240425	180600	8844754000	96900	96900	96900	96900	0
40	20240425	180500	8844754000	96900	96900	96900	96900	0
41	20240425	180400	8844754000	96900	96900	96900	96900	0
42	20240425	180300	8844754000	96900	96900	96900	96900	0
43	20240425	180200	8844754000	96900	96900	96900	96900	0
44	20240425	180100	8844754000	96900	96900	96900	96900	0
45	20240425	180000	8844754000	96900	96900	96900	96900	0
46	20240425	175900	8844754000	96900	96900	96900	96900	0
47	20240425	175800	8844754000	96900	96900	96900	96900	0
48	20240425	175700	8844754000	96900	96900	96900	96900	0
49	20240425	175600	8844754000	96900	96900	96900	96900	0
50	20240425	175500	8844754000	96900	96900	96900	96900	0
51	20240425	175400	8844754000	96900	96900	96900	96900	0
52	20240425	175300	8844754000	96900	96900	96900	96900	0
53	20240425	175200	8844754000	96900	96900	96900	96900	0
54	20240425	175100	8844754000	96900	96900	96900	96900	0
55	20240425	175000	8844754000	96900	96900	96900	96900	0
56	20240425	174900	8844754000	96900	96900	96900	96900	0
57	20240425	174800	8844754000	96900	96900	96900	96900	0
58	20240425	174700	8844754000	96900	96900	96900	96900	0
59	20240425	174600	8844754000	96900	96900	96900	96900	0
60	20240425	174500	8844754000	96900	96900	96900	96900	0
61	20240425	174400	8844754000	96900	96900	96900	96900	0
62	20240425	174300	8844754000	96900	96900	96900	96900	1935
63	20240425	174200	8844754000	96900	96900	96900	96900	0
64	20240425	174100	8844754000	96900	96900	96900	96900	0
65	20240425	174000	8844754000	96900	96900	96900	96900	0
66	20240425	173900	8844754000	96900	96900	96900	96900	0
67	20240425	173800	8844754000	96900	96900	96900	96900	0
68	20240425	173700	8844754000	96900	96900	96900	96900	0
69	20240425	173600	8844754000	96900	96900	96900	96900	0
70	20240425	173500	8844754000	96900	96900	96900	96900	0
71	20240425	173400	8844754000	96900	96900	96900	96900	0
72	20240425	173300	8844754000	96900	96900	96900	96900	0
73	20240425	173200	8844754000	96900	96900	96900	96900	0
74	20240425	173100	8844754000	96900	96900	96900	96900	0
75	20240425	173000	8844754000	96900	96900	96900	96900	0
76	20240425	172900	8844754000	96900	96900	96900	96900	0
77	20240425	172800	8844754000	96900	96900	96900	96900	0
78	20240425	172700	8844754000	96900	96900	96900	96900	0
79	20240425	172600	8844754000	96900	96900	96900	96900	0
80	20240425	172500	8844754000	96900	96900	96900	96900	0
81	20240425	172400	8844754000	96900	96900	96900	96900	0
82	20240425	172300	8844754000	96900	96900	96900	96900	0
83	20240425	172200	8844754000	96900	96900	96900	96900	0
84	20240425	172100	8844754000	96900	96900	96900	96900	0
85	20240425	172000	8844754000	96900	96900	96900	96900	0
86	20240425	171900	8844754000	96900	96900	96900	96900	0
87	20240425	171800	8844754000	96900	96900	96900	96900	0
88	20240425	171700	8844754000	96900	96900	96900	96900	0
89	20240425	171600	8844754000	96900	96900	96900	96900	0
90	20240425	171500	8844754000	96900	96900	96900	96900	0
91	20240425	171400	8844754000	96900	96900	96900	96900	0
92	20240425	171300	8844754000	96900	96900	96900	96900	1935
93	20240425	171200	8844754000	96900	96900	96900	96900	0
94	20240425	171100	8844754000	96900	96900	96900	96900	0
95	20240425	171000	8844754000	96900	96900	96900	96900	0
96	20240425	170900	8844754000	96900	96900	96900	96900	0
97	20240425	170800	8844754000	96900	96900	96900	96900	0
98	20240425	170700	8844754000	96900	96900	96900	96900	0
99	20240425	170600	8844754000	96900	96900	96900	96900	0
100	20240425	170500	8844754000	96900	96900	96900	96900	0
101	20240425	170400	8844754000	96900	96900	96900	96900	0
102	20240425	170300	8844754000	96900	96900	96900	96900	0
103	20240425	170200	8844754000	96900	96900	96900	96900	0
104	20240425	170100	8844754000	96900	96900	96900	96900	0
105	20240425	170000	8844754000	96900	96900	96900	96900	0
106	20240425	165900	8844754000	96900	96900	96900	96900	0
107	20240425	165800	8844754000	96900	96900	96900	96900	0
108	20240425	165700	8844754000	96900	96900	96900	96900	0
109	20240425	165600	8844754000	96900	96900	96900	96900	0
110	20240425	165500	8844754000	96900	96900	96900	96900	0
111	20240425	165400	8844754000	96900	96900	96900	96900	0
112	20240425	165300	8844754000	96900	96900	96900	96900	0
113	20240425	165200	8844754000	96900	96900	96900	96900	0
114	20240425	165100	8844754000	96900	96900	96900	96900	0
115	20240425	165000	8844754000	96900	96900	96900	96900	0
116	20240425	164900	8844754000	96900	96900	96900	96900	0
117	20240425	164800	8844754000	96900	96900	96900	96900	0
118	20240425	164700	8844754000	96900	96900	96900	96900	0
119	20240425	164600	8844754000	96900	96900	96900	96900	0
120	20240425	164500	8844754000	96900	96900	96900	96900	0
121	20240425	164400	8844754000	96900	96900	96900	96900	0
122	20240425	164300	8844754000	96900	96900	96900	96900	1935
123	20240425	164200	8844754000	96900	96900	96900	96900	0
124	20240425	164100	8844754000	96900	96900	96900	96900	0
125	20240425	164000	8844754000	96900	96900	96900	96900	0
126	20240425	163900	8844754000	96900	96900	96900	96900	0
127	20240425	163800	8844754000	96900	96900	96900	96900	0
128	20240425	163700	8844754000	96900	96900	96900	96900	0
129	20240425	163600	8844754000	96900	96900	96900	96900	0
130	20240425	163500	8844754000	96900	96900	96900	96900	0
131	20240425	163400	8844754000	96900	96900	96900	96900	0
132	20240425	163300	8844754000	96900	96900	96900	96900	0
133	20240425	163200	8844754000	96900	96900	96900	96900	0
134	20240425	163100	8844754000	96900	96900	96900	96900	0
135	20240425	163000	8844754000	96900	96900	96900	96900	0
136	20240425	162900	8844754000	96900	96900	96900	96900	0
137	20240425	162800	8844754000	96900	96900	96900	96900	0
138	20240425	162700	8844754000	96900	96900	96900	96900	0
139	20240425	162600	8844754000	96900	96900	96900	96900	0
140	20240425	162500	8844754000	96900	96900	96900	96900	0
141	20240425	162400	8844754000	96900	96900	96900	96900	0
142	20240425	162300	8844754000	96900	96900	96900	96900	0
143	20240425	162200	8844754000	96900	96900	96900	96900	0
144	20240425	162100	8844754000	96900	96900	96900	96900	0
145	20240425	162000	8844754000	96900	96900	96900	96900	0
146	20240425	161900	8844754000	96900	96900	96900	96900	0
147	20240425	161800	8844754000	96900	96900	96900	96900	0
148	20240425	161700	8844754000	96900	96900	96900	96900	0
149	20240425	161600	8844754000	96900	96900	96900	96900	0
150	20240425	161500	8844754000	96900	96900	96900	96900	0
151	20240425	161400	8844754000	96900	96900	96900	96900	0
152	20240425	161300	8844754000	96900	96900	96900	96900	1935
153	20240425	161200	8844754000	96900	96900	96900	96900	0
154	20240425	161100	8844754000	96900	96900	96900	96900	0
155	20240425	161000	8844754000	96900	96900	96900	96900	0
156	20240425	160900	8844754000	96900	96900	96900	96900	0
157	20240425	160800	8844754000	96900	96900	96900	96900	0
158	20240425	160700	8844754000	96900	96900	96900	96900	0
159	20240425	160600	8844754000	96900	96900	96900	96900	0
160	20240425	160500	8844754000	96900	96900	96900	96900	0
161	20240425	160400	8844754000	96900	96900	96900	96900	0
162	20240425	160300	8844754000	96900	96900	96900	96900	0
163	20240425	160200	8844754000	96900	96900	96900	96900	0
164	20240425	160100	8844754000	96900	96900	96900	96900	0
165	20240425	160000	8844754000	96900	96900	96900	96900	0
166	20240425	155900	8844754000	96900	96900	96900	96900	0
167	20240425	155800	8844754000	96900	96900	96900	96900	0
168	20240425	155700	8844754000	96900	96900	96900	96900	0
169	20240425	155600	8844754000	96900	96900	96900	96900	0
170	20240425	155500	8844754000	96900	96900	96900	96900	0
171	20240425	155400	8844754000	96900	96900	96900	96900	0
172	20240425	155300	8844754000	96900	96900	96900	96900	0
173	20240425	155200	8844754000	96900	96900	96900	96900	0
174	20240425	155100	8844754000	96900	96900	96900	96900	0
175	20240425	155000	8844754000	96900	96900	96900	96900	0
176	20240425	154900	8844754000	96900	96900	96900	96900	0
177	20240425	154800	8844754000	96900	96900	96900	96900	0
178	20240425	154700	8844754000	96900	96900	96900	96900	0
179	20240425	154600	8844754000	96900	96900	96900	96900	0
180	20240425	154500	8844754000	96900	96900	96900	96900	0
181	20240425	154400	8844754000	96900	96900	96900	96900	0
182	20240425	154300	8844754000	96900	96900	96900	96900	1935
183	20240425	154200	8844754000	96900	96900	96900	96900	0
184	20240425	154100	8844754000	96900	96900	96900	96900	0
185	20240425	154000	8844754000	96900	96900	96900	96900	0
186	20240425	153900	8844754000	96900	96900	96900	96900	0
187	20240425	153800	8844754000	96900	96900	96900	96900	0
188	20240425	153700	8844754000	96900	96900	96900	96900	0
189	20240425	153600	8844754000	96900	96900	96900	96900	0
190	20240425	153500	8844754000	96900	96900	96900	96900	0
191	20240425	153400	8844754000	96900	96900	96900	96900	0
192	20240425	153300	8844754000	96900	96900	96900	96900	0
193	20240425	153200	8844754000	96900	96900	96900	96900	0
194	20240425	153100	8844754000	96900	96900	96900	96900	0
195	20240425	153000	8844754000	96900	96900	96900	96900	1935
196	20240425	152900	8657252500	97400	97400	97400	97400	0
197	20240425	152800	8657252500	97400	97400	97400	97400	0
198	20240425	152700	8657252500	97400	97400	97400	97400	0
199	20240425	152600	8657252500	97400	97400	97400	97400	0
200	20240425	152500	8657252500	97400	97400	97400	97400	0
201	20240425	152400	8657252500	97400	97400	97400	97400	0
202	20240425	152300	8657252500	97400	97400	97400	97400	0
203	20240425	152200	8657252500	97400	97400	97400	97400	0
204	20240425	152100	8657252500	97400	97400	97400	97400	0
205	20240425	152000	8657252500	97400	97400	97400	97400	0
206	20240425	151900	8657252500	97400	97500	97800	97400	2137
207	20240425	151800	8448555200	97500	97800	97800	97500	326
208	20240425	151700	8416762500	97800	97300	97800	97300	6507
209	20240425	151600	7782075700	97400	97300	97400	97000	837
210	20240425	151500	7700567200	97400	96800	97400	96800	5709
211	20240425	151400	7146013400	96800	96800	96900	96700	106
212	20240425	151300	7135754200	96800	96800	96900	96800	108
213	20240425	151200	7125293800	96900	96700	96900	96700	76
214	20240425	151100	7117934400	96900	96700	96900	96600	243
215	20240425	151000	7094444600	96800	96800	96900	96600	739
216	20240425	150900	7022973000	96800	96900	97000	96800	301
217	20240425	150800	6993805900	97000	97000	97000	96900	157
218	20240425	150700	6978579900	97000	97000	97100	97000	309
219	20240425	150600	6948606400	97000	97000	97000	96900	320
220	20240425	150500	6917567800	96900	97000	97000	96900	57
221	20240425	150400	6912040100	97000	97100	97100	97000	321
222	20240425	150300	6880876300	97000	97000	97000	96900	1013
223	20240425	150200	6782615500	97000	96900	97000	96900	293
224	20240425	150100	6754213600	96800	96900	96900	96800	34
225	20240425	150000	6750919300	96900	97000	97000	96900	247
226	20240425	145900	6726984300	96900	96900	97000	96900	87
227	20240425	145800	6718551800	96900	96800	97000	96800	153
228	20240425	145700	6703733300	96900	97000	97000	96900	272
229	20240425	145600	6677372900	97000	97100	97100	97000	37
230	20240425	145500	6673781700	97000	97100	97100	97000	337
231	20240425	145400	6641078400	97000	97000	97100	97000	180
232	20240425	145300	6623613400	97100	97100	97100	97000	442
233	20240425	145200	6580698100	97100	97100	97100	97100	37
234	20240425	145100	6577105400	97100	97100	97100	97000	66
235	20240425	145000	6570700100	97100	96900	97100	96900	391
236	20240425	144900	6532775300	96900	96900	96900	96900	120
237	20240425	144800	6521147300	97000	97000	97000	96900	60
238	20240425	144700	6515328300	97000	97100	97100	96900	87
239	20240425	144600	6506884300	97000	97100	97200	97000	260
240	20240425	144500	6481642100	97100	97200	97200	97100	139
241	20240425	144400	6468132300	97200	97100	97300	97000	376
242	20240425	144300	6431591200	97300	96900	97300	96900	2818
243	20240425	144200	6158185100	96900	96900	96900	96900	396
244	20240425	144100	6119812700	96900	96900	97000	96900	711
245	20240425	144000	6050914500	96900	96800	96900	96800	359
246	20240425	143900	6016132400	96800	96800	96800	96800	129
247	20240425	143800	6003645200	96800	96800	96800	96800	162
248	20240425	143700	5987963600	96800	96800	96800	96700	131
249	20240425	143600	5975292900	96800	96800	96800	96700	96
250	20240425	143500	5966005600	96700	96700	96700	96700	126
251	20240425	143400	5953821400	96700	96700	96700	96700	46
252	20240425	143300	5949373200	96700	96700	96700	96700	291
253	20240425	143200	5921233500	96700	96700	96700	96600	32
254	20240425	143100	5918139200	96700	96700	96700	96700	32
255	20240425	143000	5915044800	96700	96700	96700	96600	43
256	20240425	142900	5910886900	96700	96700	96700	96600	175
257	20240425	142800	5893965000	96600	96700	96700	96600	50
258	20240425	142700	5889132100	96600	96500	96600	96500	22
259	20240425	142600	5887007000	96600	96700	96700	96500	151
260	20240425	142500	5872424400	96700	96700	96700	96700	30
261	20240425	142400	5869523400	96700	96600	96700	96600	127
262	20240425	142300	5857252500	96500	96600	96600	96500	196
263	20240425	142200	5838335400	96500	96700	96700	96500	142
264	20240425	142100	5824609700	96700	96600	96700	96600	68
265	20240425	142000	5818036800	96600	96600	96600	96600	157
266	20240425	141900	5802870600	96600	96500	96600	96500	65
267	20240425	141800	5796595100	96600	96600	96600	96600	24
268	20240425	141700	5794276700	96600	96700	96700	96600	33
269	20240425	141600	5791086600	96500	96600	96700	96500	984
270	20240425	141500	5696045500	96600	96600	96600	96500	55
271	20240425	141400	5690734000	96600	96600	96600	96600	35
272	20240425	141300	5687353000	96500	96500	96500	96500	30
273	20240425	141200	5684458000	96500	96600	96600	96500	131
274	20240425	141100	5671812100	96700	96700	96700	96600	47
275	20240425	141000	5667270800	96700	96600	96700	96600	75
276	20240425	140900	5660023200	96500	96600	96600	96500	430
277	20240425	140800	5618485600	96500	96600	96600	96400	50
278	20240425	140700	5613659100	96500	96500	96600	96500	27
279	20240425	140600	5611052500	96500	96400	96500	96400	44
280	20240425	140500	5606808000	96500	96600	96600	96500	26
281	20240425	140400	5604297600	96600	96600	96600	96600	28
282	20240425	140300	5601592800	96500	96500	96500	96500	60
283	20240425	140200	5595802800	96500	96500	96500	96500	34
284	20240425	140100	5592521800	96500	96500	96500	96400	40
285	20240425	140000	5588662300	96500	96600	96600	96500	27
286	20240425	135900	5586054800	96500	96500	96500	96500	131
287	20240425	135800	5573413300	96500	96500	96600	96400	186
288	20240425	135700	5555462700	96600	96400	96600	96400	259
289	20240425	135600	5530473800	96500	96400	96500	96400	53
290	20240425	135500	5525359500	96400	96400	96400	96400	52
291	20240425	135400	5520346700	96300	96300	96300	96300	3
292	20240425	135300	5520057800	96400	96300	96400	96200	64
293	20240425	135200	5513893900	96200	96400	96400	96200	85
294	20240425	135100	5505709700	96300	96300	96300	96300	37
295	20240425	135000	5502146600	96300	96500	96500	96300	119
296	20240425	134900	5490680900	96400	96600	96600	96400	169
297	20240425	134800	5474373200	96600	96600	96600	96500	129
298	20240425	134700	5461917300	96700	96800	96800	96700	137
299	20240425	134600	5448662500	96800	96700	96800	96700	158
300	20240425	134500	5433370800	96800	96700	96800	96700	178
301	20240425	134400	5416140500	96800	96900	96900	96800	96
302	20240425	134300	5406844400	96900	97000	97000	96900	21
303	20240425	134200	5404808800	97000	96900	97000	96900	136
304	20240425	134100	5391626600	97000	97000	97000	96900	71
305	20240425	134000	5384740900	97000	97000	97000	96900	72
306	20240425	133900	5377762100	96600	97100	97100	96600	317
307	20240425	133800	5347028800	97100	97100	97200	97100	97
308	20240425	133700	5337608900	97200	97100	97200	97100	35
309	20240425	133600	5334208200	97100	97200	97200	97000	65
310	20240425	133500	5327893800	97200	97300	97300	97100	187
311	20240425	133400	5309719900	97300	97200	97300	97200	204
312	20240425	133300	5289883600	97300	97200	97300	97200	725
313	20240425	133200	5219366600	97200	96900	97200	96800	883
314	20240425	133100	5133684400	96900	96800	97000	96800	1538
315	20240425	133000	4984574300	96700	96600	96700	96500	254
316	20240425	132900	4960029300	96600	96600	96600	96500	57
317	20240425	132800	4954525700	96700	96200	96700	96200	2351
318	20240425	132700	4727938300	96100	95900	96100	95900	862
319	20240425	132600	4645190700	95800	95800	95800	95800	504
320	20240425	132500	4596907500	95800	95800	95800	95700	41
321	20240425	132400	4592980700	95700	95700	95800	95700	61
322	20240425	132300	4587139900	95800	95900	95900	95800	141
323	20240425	132200	4573627800	95800	95900	95900	95800	32
324	20240425	132100	4570560000	95900	95900	95900	95900	9
325	20240425	132000	4569696900	95900	95800	95900	95800	57
326	20240425	131900	4564232900	95800	95700	95900	95700	108
327	20240425	131800	4553883800	95800	95800	95800	95800	36
328	20240425	131700	4550435000	95800	95800	95800	95800	25
329	20240425	131600	4548040000	95800	95800	95800	95700	39
330	20240425	131500	4544304800	95800	95800	95800	95800	39
331	20240425	131400	4540568600	95900	95900	95900	95900	22
332	20240425	131300	4538458800	95900	95900	95900	95900	14
333	20240425	131200	4537116200	95900	95800	95900	95800	82
334	20240425	131100	4529259900	95800	95900	95900	95800	16
335	20240425	131000	4527725900	95900	95900	95900	95900	29
336	20240425	130900	4524944800	95900	95900	95900	95900	20
337	20240425	130800	4523026800	95900	95800	95900	95700	131
338	20240425	130700	4510483600	96000	96000	96000	95900	52
339	20240425	130600	4505496300	95900	96100	96100	95900	56
340	20240425	130500	4500124400	96100	96000	96100	96000	112
341	20240425	130400	4489371700	96100	96100	96100	96000	81
342	20240425	130300	4481594700	96100	96100	96100	96000	110
343	20240425	130200	4471027000	96100	96200	96200	96100	69
344	20240425	130100	4464394400	96200	96200	96200	96200	12
345	20240425	130000	4463240000	96200	96200	96200	96100	24
346	20240425	125900	4460932600	96100	96100	96100	96000	221
347	20240425	125800	4439707700	96100	96000	96100	96000	31
348	20240425	125700	4436730500	95900	96000	96000	95900	56
349	20240425	125600	4431360000	96100	96100	96100	95900	133
350	20240425	125500	4418594200	96100	96100	96100	96100	10
351	20240425	125400	4417633200	96100	96100	96100	96100	30
352	20240425	125300	4414750200	96200	96200	96200	96200	10
353	20240425	125200	4413788200	96100	96200	96200	96100	44
354	20240425	125100	4409559500	96200	95900	96200	95900	24
355	20240425	125000	4407251900	96200	96100	96200	96100	12
356	20240425	124900	4406098600	96100	95800	96100	95800	907
357	20240425	124800	4319053400	95700	95700	95700	95700	0
358	20240425	124700	4319053400	95700	95700	95700	95700	0
359	20240425	124600	4319053400	95700	95700	95700	95700	26
360	20240425	124500	4316565200	95700	95700	95700	95700	3
361	20240425	124400	4316278100	95700	95700	95700	95700	28
362	20240425	124300	4313598500	95700	95700	95700	95700	6
363	20240425	124200	4313024300	95700	95600	95700	95600	5
364	20240425	124100	4312545900	95600	95600	95600	95600	1
365	20240425	124000	4312450300	95600	95600	95600	95600	3
366	20240425	123900	4312163500	95800	95800	95800	95800	13
367	20240425	123800	4310918100	95800	95800	95800	95800	2
368	20240425	123700	4310726500	95600	95600	95600	95600	2
369	20240425	123600	4310535300	95800	95800	95800	95800	3
370	20240425	123500	4310247900	95800	95500	95800	95500	14
371	20240425	123400	4308909700	95500	95500	95500	95500	1
372	20240425	123300	4308814200	95500	95700	95800	95500	16
373	20240425	123200	4307284100	95700	95700	95700	95700	0
374	20240425	123100	4307284100	95700	95600	95700	95500	134
375	20240425	123000	4294481100	95800	95800	95900	95800	191
376	20240425	122900	4276183000	95900	95600	95900	95600	320
377	20240425	122800	4245560400	95600	95600	95600	95500	22
378	20240425	122700	4243458600	95500	95600	95600	95500	29
379	20240425	122600	4240688800	95500	95600	95600	95500	97
380	20240425	122500	4231423500	95700	95600	95700	95600	51
381	20240425	122400	4226547800	95700	95700	95700	95700	167
382	20240425	122300	4210565900	95800	95700	95800	95700	34
383	20240425	122200	4207311800	95700	95700	95700	95700	0
384	20240425	122100	4207311800	95700	95700	95700	95700	15
385	20240425	122000	4205876300	95700	95800	95800	95600	46
386	20240425	121900	4201475400	95700	95700	95700	95700	20
387	20240425	121800	4199561400	95800	95800	95800	95800	7
388	20240425	121700	4198890800	95800	95800	95800	95700	18
389	20240425	121600	4197167500	95800	95800	95800	95800	119
390	20240425	121500	4185767300	95800	95900	95900	95800	11
391	20240425	121400	4184713400	95900	95900	95900	95900	3
392	20240425	121300	4184425700	95900	95800	95900	95800	4
393	20240425	121200	4184042300	95800	95800	95800	95800	2
394	20240425	121100	4183850700	95800	95900	95900	95800	41
395	20240425	121000	4179922100	95900	95800	95900	95800	5
396	20240425	120900	4179442800	95900	95800	95900	95800	15
397	20240425	120800	4178005300	95800	95900	95900	95800	13
398	20240425	120700	4176759600	95800	95800	95800	95800	38
399	20240425	120600	4173119200	95900	95900	95900	95900	4
400	20240425	120500	4172735600	95800	95800	95800	95800	90
401	20240425	120400	4164113600	95700	95700	95700	95700	0
402	20240425	120300	4164113600	95700	95800	95800	95700	13
403	20240425	120200	4162868700	95800	95800	95800	95800	0
404	20240425	120100	4162868700	95800	95800	95800	95800	3
405	20240425	120000	4162581300	95800	95700	95800	95700	3
406	20240425	115900	4162294100	95800	95800	95800	95800	15
407	20240425	115800	4160857100	95800	95800	95800	95800	3
408	20240425	115700	4160569700	95800	95800	95800	95800	0
409	20240425	115600	4160569700	95800	95600	95800	95600	5
410	20240425	115500	4160091000	95800	95800	95800	95800	4
411	20240425	115400	4159707800	95600	95800	95800	95600	48
412	20240425	115300	4155112200	95800	95600	95800	95600	135
413	20240425	115200	4142194600	95600	95700	95800	95600	308
414	20240425	115100	4112740700	95700	95700	95700	95700	6
415	20240425	115000	4112166500	95700	95700	95700	95700	1
416	20240425	114900	4112070800	95800	95800	95800	95800	4
417	20240425	114800	4111687600	95800	95700	95800	95700	9
418	20240425	114700	4110826100	95700	95700	95700	95700	41
419	20240425	114600	4106902400	95800	95800	95800	95800	3
420	20240425	114500	4106615000	95700	95800	95800	95700	19
421	20240425	114400	4104796500	95700	95700	95700	95700	28
422	20240425	114300	4102116900	95800	96000	96000	95800	315
423	20240425	114200	4071920300	95900	96000	96000	95900	6
424	20240425	114100	4071344800	96000	96000	96000	96000	3
425	20240425	114000	4071056800	96000	96000	96000	96000	346
426	20240425	113900	4037840800	96100	96100	96100	96100	4
427	20240425	113800	4037456400	96100	96100	96100	96100	8
428	20240425	113700	4036687600	96100	96100	96100	96100	120
429	20240425	113600	4025155600	96100	96100	96100	96100	58
430	20240425	113500	4019581800	96100	96100	96100	96100	0
431	20240425	113400	4019581800	96100	96100	96100	96100	2
432	20240425	113300	4019389600	96100	96000	96100	96000	19
433	20240425	113200	4017565300	96000	96000	96000	96000	101
434	20240425	113100	4007869300	96000	96000	96000	96000	2
435	20240425	113000	4007677300	96000	96000	96000	95900	5
436	20240425	112900	4007197400	96000	96000	96000	96000	31
437	20240425	112800	4004221400	96000	96000	96000	96000	25
438	20240425	112700	4001821400	96000	96000	96100	96000	85
439	20240425	112600	3993660900	96000	96000	96000	96000	30
440	20240425	112500	3990780900	96000	96100	96100	96000	154
441	20240425	112400	3975985400	96100	96100	96100	96100	9
442	20240425	112300	3975120500	96100	96000	96100	96000	29
443	20240425	112200	3972335000	96000	96000	96000	96000	6
444	20240425	112100	3971759000	96000	96000	96000	95900	112
445	20240425	112000	3961007700	96000	95800	96000	95800	162
446	20240425	111900	3945463100	95900	95900	95900	95900	21
447	20240425	111800	3943449200	95900	95800	95900	95800	21
448	20240425	111700	3941436500	95800	95700	95800	95700	21
449	20240425	111600	3939426500	95800	95800	95800	95800	2
450	20240425	111500	3939234900	95800	95700	95800	95700	4
451	20240425	111400	3938852000	95700	95700	95700	95700	46
452	20240425	111300	3934449800	95700	95700	95700	95700	130
453	20240425	111200	3922008800	95600	95600	95600	95600	71
454	20240425	111100	3915221200	95600	95400	95600	95400	69
455	20240425	111000	3908630500	95400	95400	95400	95400	1
456	20240425	110900	3908535100	95500	95500	95500	95500	2
457	20240425	110800	3908344100	95500	95500	95500	95500	6
458	20240425	110700	3907771100	95500	95500	95500	95500	10
459	20240425	110600	3906816100	95500	95500	95500	95500	1
460	20240425	110500	3906720600	95400	95400	95400	95400	15
461	20240425	110400	3905289600	95400	95300	95400	95300	13
462	20240425	110300	3904049500	95300	95400	95400	95300	11
463	20240425	110200	3903000200	95500	95500	95500	95500	5
464	20240425	110100	3902522700	95500	95200	95500	95200	257
465	20240425	110000	3878029800	95200	95300	95300	95200	3
466	20240425	105900	3877744100	95200	95200	95200	95200	2
467	20240425	105800	3877553700	95200	95100	95200	95100	3
468	20240425	105700	3877268200	95200	95200	95200	95200	50
469	20240425	105600	3872508200	95200	95200	95200	95200	50
470	20240425	105500	3867748200	95300	95000	95300	95000	6
471	20240425	105400	3867176700	95000	95000	95000	95000	0
472	20240425	105300	3867176700	95000	95200	95200	95000	4
473	20240425	105200	3866796100	95000	95200	95200	95000	146
474	20240425	105100	3852924700	95300	95200	95300	95000	281
475	20240425	105000	3826193700	95300	95400	95500	95300	214
476	20240425	104900	3805786200	95500	95400	95700	95400	54
477	20240425	104800	3800633400	95500	95900	95900	95500	154
478	20240425	104700	3785924600	95700	95600	95700	95600	65
479	20240425	104600	3779707700	95500	95700	95700	95500	371
480	20240425	104500	3744211000	95700	96000	96100	95700	916
481	20240425	104400	3656406900	96100	96200	96200	96100	148
482	20240425	104300	3642183600	96200	96100	96200	96100	68
483	20240425	104200	3635648200	96100	96100	96100	96100	31
484	20240425	104100	3632669100	96100	96100	96200	96100	33
485	20240425	104000	3629496800	96100	96200	96200	96100	269
486	20240425	103900	3603640300	96200	96100	96200	96100	198
487	20240425	103800	3584594600	96200	96100	96200	96100	375
488	20240425	103700	3548536900	96100	95900	96100	95900	495
489	20240425	103600	3500990000	95900	95800	95900	95800	55
490	20240425	103500	3495720300	95900	96000	96100	95900	229
491	20240425	103400	3473747900	96100	95800	96100	95700	1218
492	20240425	103300	3356843300	95800	95600	95800	95600	147
493	20240425	103200	3342783000	95600	95600	95600	95600	180
494	20240425	103100	3325575000	95700	95700	95700	95700	72
495	20240425	103000	3318684600	95700	95700	95700	95700	34
496	20240425	102900	3315430800	95700	95400	95700	95400	225
497	20240425	102800	3293928100	95400	95300	95400	95300	20
498	20240425	102700	3292021900	95400	95500	95700	95400	104
499	20240425	102600	3282095900	95700	95600	95700	95500	125
500	20240425	102500	3270153600	95700	95600	95700	95600	25
501	20240425	102400	3267762100	95500	95400	95500	95400	224
502	20240425	102300	3246371900	95300	95400	95400	95300	141
503	20240425	102200	3232934400	95500	95600	95600	95400	50
504	20240425	102100	3228161900	95600	95400	95600	95400	454
505	20240425	102000	3184835600	95300	95200	95400	95200	46
506	20240425	101900	3180451800	95300	95100	95300	95000	31
507	20240425	101800	3177502300	94900	95000	95000	94900	155
508	20240425	101700	3162782500	94900	94900	94900	94900	27
509	20240425	101600	3160220200	94900	94900	95100	94800	78
510	20240425	101500	3152818300	94900	94900	94900	94900	1
511	20240425	101400	3152723400	95100	95100	95100	95100	3
512	20240425	101300	3152438100	94800	94900	94900	94800	129
513	20240425	101200	3140199400	94900	95000	95000	94900	27
514	20240425	101100	3137636900	94900	95000	95000	94900	244
515	20240425	101000	3114476000	95000	95000	95000	95000	163
516	20240425	100900	3098991000	95000	95200	95200	95000	12
517	20240425	100800	3097850600	95200	95100	95200	95100	4
518	20240425	100700	3097469900	95000	95100	95100	95000	199
519	20240425	100600	3078547000	95100	95200	95200	95100	40
520	20240425	100500	3074739100	95200	95200	95400	95200	24
521	20240425	100400	3072453700	95000	95000	95000	95000	157
522	20240425	100300	3057538700	95000	95000	95000	95000	56
523	20240425	100200	3052218700	95000	94900	95400	94900	1264
524	20240425	100100	2931762200	94900	95000	95000	94900	6
525	20240425	100000	2931192300	95000	95000	95000	95000	16
526	20240425	095900	2929672300	95000	95100	95100	95000	120
527	20240425	095800	2918270700	95100	95100	95100	95100	3
528	20240425	095700	2917985400	95100	95100	95100	95100	7
529	20240425	095600	2917319700	95100	95100	95100	95100	9
530	20240425	095500	2916463800	95100	95200	95200	95100	104
531	20240425	095400	2906564000	95300	95300	95300	95300	17
532	20240425	095300	2904943900	95200	95000	95200	95000	318
533	20240425	095200	2874690900	95400	95400	95400	95000	36
534	20240425	095100	2871264700	95900	94900	95900	94900	1304
535	20240425	095000	2746693300	95100	95200	95200	95100	61
536	20240425	094900	2740892000	95300	95200	95300	95200	17
537	20240425	094800	2739273300	95200	95100	95200	95100	40
538	20240425	094700	2735465700	95200	95000	95300	94700	346
539	20240425	094600	2702630500	95000	95100	95200	95000	95
540	20240425	094500	2693603800	95000	95000	95100	95000	477
541	20240425	094400	2648288600	95000	95200	95200	95000	59
542	20240425	094300	2642682500	95300	95300	95300	95300	15
543	20240425	094200	2641253000	95300	95100	95300	95000	23
544	20240425	094100	2639066200	95100	95300	95400	95000	326
545	20240425	094000	2608050800	95300	95700	95700	95300	256
546	20240425	093900	2583607200	95900	95800	95900	95800	101
547	20240425	093800	2573921400	95900	95800	95900	95700	131
548	20240425	093700	2561373900	95800	95500	95800	95500	58
549	20240425	093600	2555833200	95500	95500	95500	95500	114
550	20240425	093500	2544946200	95400	95300	95400	95300	215
551	20240425	093400	2524448000	95300	95500	95500	95300	351
552	20240425	093300	2490968400	95600	95600	95700	95600	102
553	20240425	093200	2481214100	95600	96000	96100	95600	749
554	20240425	093100	2409393400	96000	96100	96100	96000	44
555	20240425	093000	2405166400	96100	95900	96100	95900	131
556	20240425	092900	2392584400	95900	96200	96300	95900	284
557	20240425	092800	2365295600	96100	95900	96100	95900	39
558	20240425	092700	2361550100	95900	96300	96500	95900	169
559	20240425	092600	2345312300	96100	95900	96100	95700	734
560	20240425	092500	2274912100	95900	96400	96400	95900	581
561	20240425	092400	2219017700	96400	96600	96600	96400	436
562	20240425	092300	2176934600	96600	97200	97200	96600	1264
563	20240425	092200	2054239800	97200	97400	97400	97000	1055
564	20240425	092100	1951736200	97400	97200	97500	97100	2097
565	20240425	092000	1747550500	97300	96300	97500	96300	4672
566	20240425	091900	1295188900	96400	96300	96400	96300	294
567	20240425	091800	1266851500	96400	96000	96500	96000	1158
568	20240425	091700	1155386300	96000	95900	96000	95800	812
569	20240425	091600	1077496000	95900	95300	95900	95300	1941
570	20240425	091500	892006400	95300	95000	95400	95000	264
571	20240425	091400	866845300	95400	95100	95400	94900	1159
572	20240425	091300	756420800	95500	94700	95500	94700	788
573	20240425	091200	681607900	94600	94300	94600	94200	507
574	20240425	091100	633727800	94200	94100	94300	93800	685
575	20240425	091000	569226200	94100	93700	94100	93700	450
576	20240425	090900	526930900	93700	93500	93800	93500	294
577	20240425	090800	499440300	93500	93700	94200	93500	671
578	20240425	090700	436689100	93600	93600	94600	93400	118
579	20240425	090600	425604800	93400	93500	93700	93200	320
580	20240425	090500	395750700	93200	93500	93500	93200	946
581	20240425	090400	307464000	93600	93400	93700	93400	290
582	20240425	090300	280353200	93400	93600	93600	93400	310
583	20240425	090200	251369400	93500	93800	94000	93500	357
584	20240425	090100	217928300	93500	93400	93800	93400	72
585	20240425	090000	211184600	93400	93200	93500	93200	2172