KissMeData/006120/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	183100	629687450	40600	40600	40600	40600	722
3	20250422	183000	629687450	40600	40600	40600	40600	0
4	20250422	182900	629687450	40600	40600	40600	40600	0
5	20250422	182800	629687450	40600	40600	40600	40600	0
6	20250422	182700	629687450	40600	40600	40600	40600	0
7	20250422	182600	629687450	40600	40600	40600	40600	0
8	20250422	182500	629687450	40600	40600	40600	40600	0
9	20250422	182400	629687450	40600	40600	40600	40600	0
10	20250422	182300	629687450	40600	40600	40600	40600	0
11	20250422	182200	629687450	40600	40600	40600	40600	0
12	20250422	182100	629687450	40600	40600	40600	40600	0
13	20250422	182000	629687450	40600	40600	40600	40600	0
14	20250422	181900	629687450	40600	40600	40600	40600	0
15	20250422	181800	629687450	40600	40600	40600	40600	0
16	20250422	181700	629687450	40600	40600	40600	40600	0
17	20250422	181600	629687450	40600	40600	40600	40600	0
18	20250422	181500	629687450	40600	40600	40600	40600	0
19	20250422	181400	629687450	40600	40600	40600	40600	0
20	20250422	181300	629687450	40600	40600	40600	40600	0
21	20250422	181200	629687450	40600	40600	40600	40600	0
22	20250422	181100	629687450	40600	40600	40600	40600	0
23	20250422	181000	629687450	40600	40600	40600	40600	0
24	20250422	180900	629687450	40600	40600	40600	40600	0
25	20250422	180800	629687450	40600	40600	40600	40600	0
26	20250422	180700	629687450	40600	40600	40600	40600	0
27	20250422	180600	629687450	40600	40600	40600	40600	0
28	20250422	180500	629687450	40600	40600	40600	40600	0
29	20250422	180400	629687450	40600	40600	40600	40600	0
30	20250422	180300	629687450	40600	40600	40600	40600	0
31	20250422	180200	629687450	40600	40600	40600	40600	0
32	20250422	180100	629687450	40600	40600	40600	40600	722
33	20250422	180000	629687450	40600	40600	40600	40600	0
34	20250422	175900	629687450	40600	40600	40600	40600	0
35	20250422	175800	629687450	40600	40600	40600	40600	0
36	20250422	175700	629687450	40600	40600	40600	40600	0
37	20250422	175600	629687450	40600	40600	40600	40600	0
38	20250422	175500	629687450	40600	40600	40600	40600	0
39	20250422	175400	629687450	40600	40600	40600	40600	0
40	20250422	175300	629687450	40600	40600	40600	40600	0
41	20250422	175200	629687450	40600	40600	40600	40600	0
42	20250422	175100	629687450	40600	40600	40600	40600	0
43	20250422	175000	629687450	40600	40600	40600	40600	0
44	20250422	174900	629687450	40600	40600	40600	40600	0
45	20250422	174800	629687450	40600	40600	40600	40600	0
46	20250422	174700	629687450	40600	40600	40600	40600	0
47	20250422	174600	629687450	40600	40600	40600	40600	0
48	20250422	174500	629687450	40600	40600	40600	40600	0
49	20250422	174400	629687450	40600	40600	40600	40600	0
50	20250422	174300	629687450	40600	40600	40600	40600	0
51	20250422	174200	629687450	40600	40600	40600	40600	0
52	20250422	174100	629687450	40600	40600	40600	40600	0
53	20250422	174000	629687450	40600	40600	40600	40600	0
54	20250422	173900	629687450	40600	40600	40600	40600	0
55	20250422	173800	629687450	40600	40600	40600	40600	0
56	20250422	173700	629687450	40600	40600	40600	40600	0
57	20250422	173600	629687450	40600	40600	40600	40600	0
58	20250422	173500	629687450	40600	40600	40600	40600	0
59	20250422	173400	629687450	40600	40600	40600	40600	0
60	20250422	173300	629687450	40600	40600	40600	40600	0
61	20250422	173200	629687450	40600	40600	40600	40600	0
62	20250422	173100	629687450	40600	40600	40600	40600	722
63	20250422	173000	629687450	40600	40600	40600	40600	0
64	20250422	172900	629687450	40600	40600	40600	40600	0
65	20250422	172800	629687450	40600	40600	40600	40600	0
66	20250422	172700	629687450	40600	40600	40600	40600	0
67	20250422	172600	629687450	40600	40600	40600	40600	0
68	20250422	172500	629687450	40600	40600	40600	40600	0
69	20250422	172400	629687450	40600	40600	40600	40600	0
70	20250422	172300	629687450	40600	40600	40600	40600	0
71	20250422	172200	629687450	40600	40600	40600	40600	0
72	20250422	172100	629687450	40600	40600	40600	40600	0
73	20250422	172000	629687450	40600	40600	40600	40600	0
74	20250422	171900	629687450	40600	40600	40600	40600	0
75	20250422	171800	629687450	40600	40600	40600	40600	0
76	20250422	171700	629687450	40600	40600	40600	40600	0
77	20250422	171600	629687450	40600	40600	40600	40600	0
78	20250422	171500	629687450	40600	40600	40600	40600	0
79	20250422	171400	629687450	40600	40600	40600	40600	0
80	20250422	171300	629687450	40600	40600	40600	40600	0
81	20250422	171200	629687450	40600	40600	40600	40600	0
82	20250422	171100	629687450	40600	40600	40600	40600	0
83	20250422	171000	629687450	40600	40600	40600	40600	0
84	20250422	170900	629687450	40600	40600	40600	40600	0
85	20250422	170800	629687450	40600	40600	40600	40600	0
86	20250422	170700	629687450	40600	40600	40600	40600	0
87	20250422	170600	629687450	40600	40600	40600	40600	0
88	20250422	170500	629687450	40600	40600	40600	40600	0
89	20250422	170400	629687450	40600	40600	40600	40600	0
90	20250422	170300	629687450	40600	40600	40600	40600	0
91	20250422	170200	629687450	40600	40600	40600	40600	0
92	20250422	170100	629687450	40600	40600	40600	40600	722
93	20250422	170000	629687450	40600	40600	40600	40600	0
94	20250422	165900	629687450	40600	40600	40600	40600	0
95	20250422	165800	629687450	40600	40600	40600	40600	0
96	20250422	165700	629687450	40600	40600	40600	40600	0
97	20250422	165600	629687450	40600	40600	40600	40600	0
98	20250422	165500	629687450	40600	40600	40600	40600	0
99	20250422	165400	629687450	40600	40600	40600	40600	0
100	20250422	165300	629687450	40600	40600	40600	40600	0
101	20250422	165200	629687450	40600	40600	40600	40600	0
102	20250422	165100	629687450	40600	40600	40600	40600	0
103	20250422	165000	629687450	40600	40600	40600	40600	0
104	20250422	164900	629687450	40600	40600	40600	40600	0
105	20250422	164800	629687450	40600	40600	40600	40600	0
106	20250422	164700	629687450	40600	40600	40600	40600	0
107	20250422	164600	629687450	40600	40600	40600	40600	0
108	20250422	164500	629687450	40600	40600	40600	40600	0
109	20250422	164400	629687450	40600	40600	40600	40600	0
110	20250422	164300	629687450	40600	40600	40600	40600	0
111	20250422	164200	629687450	40600	40600	40600	40600	0
112	20250422	164100	629687450	40600	40600	40600	40600	0
113	20250422	164000	629687450	40600	40600	40600	40600	0
114	20250422	163900	629687450	40600	40600	40600	40600	0
115	20250422	163800	629687450	40600	40600	40600	40600	0
116	20250422	163700	629687450	40600	40600	40600	40600	0
117	20250422	163600	629687450	40600	40600	40600	40600	0
118	20250422	163500	629687450	40600	40600	40600	40600	0
119	20250422	163400	629687450	40600	40600	40600	40600	0
120	20250422	163300	629687450	40600	40600	40600	40600	0
121	20250422	163200	629687450	40600	40600	40600	40600	0
122	20250422	163100	629687450	40600	40600	40600	40600	722
123	20250422	163000	629687450	40600	40600	40600	40600	0
124	20250422	162900	629687450	40600	40600	40600	40600	0
125	20250422	162800	629687450	40600	40600	40600	40600	0
126	20250422	162700	629687450	40600	40600	40600	40600	0
127	20250422	162600	629687450	40600	40600	40600	40600	0
128	20250422	162500	629687450	40600	40600	40600	40600	0
129	20250422	162400	629687450	40600	40600	40600	40600	0
130	20250422	162300	629687450	40600	40600	40600	40600	0
131	20250422	162200	629687450	40600	40600	40600	40600	0
132	20250422	162100	629687450	40600	40600	40600	40600	0
133	20250422	162000	629687450	40600	40600	40600	40600	0
134	20250422	161900	629687450	40600	40600	40600	40600	0
135	20250422	161800	629687450	40600	40600	40600	40600	0
136	20250422	161700	629687450	40600	40600	40600	40600	0
137	20250422	161600	629687450	40600	40600	40600	40600	0
138	20250422	161500	629687450	40600	40600	40600	40600	0
139	20250422	161400	629687450	40600	40600	40600	40600	0
140	20250422	161300	629687450	40600	40600	40600	40600	0
141	20250422	161200	629687450	40600	40600	40600	40600	0
142	20250422	161100	629687450	40600	40600	40600	40600	0
143	20250422	161000	629687450	40600	40600	40600	40600	0
144	20250422	160900	629687450	40600	40600	40600	40600	0
145	20250422	160800	629687450	40600	40600	40600	40600	0
146	20250422	160700	629687450	40600	40600	40600	40600	0
147	20250422	160600	629687450	40600	40600	40600	40600	0
148	20250422	160500	629687450	40600	40600	40600	40600	0
149	20250422	160400	629687450	40600	40600	40600	40600	0
150	20250422	160300	629687450	40600	40600	40600	40600	0
151	20250422	160200	629687450	40600	40600	40600	40600	0
152	20250422	160100	629687450	40600	40600	40600	40600	722
153	20250422	160000	629687450	40600	40600	40600	40600	0
154	20250422	155900	629687450	40600	40600	40600	40600	0
155	20250422	155800	629687450	40600	40600	40600	40600	0
156	20250422	155700	629687450	40600	40600	40600	40600	0
157	20250422	155600	629687450	40600	40600	40600	40600	0
158	20250422	155500	629687450	40600	40600	40600	40600	0
159	20250422	155400	629687450	40600	40600	40600	40600	0
160	20250422	155300	629687450	40600	40600	40600	40600	0
161	20250422	155200	629687450	40600	40600	40600	40600	0
162	20250422	155100	629687450	40600	40600	40600	40600	0
163	20250422	155000	629687450	40600	40600	40600	40600	0
164	20250422	154900	629687450	40600	40600	40600	40600	0
165	20250422	154800	629687450	40600	40600	40600	40600	0
166	20250422	154700	629687450	40600	40600	40600	40600	0
167	20250422	154600	629687450	40600	40600	40600	40600	0
168	20250422	154500	629687450	40600	40600	40600	40600	0
169	20250422	154400	629687450	40600	40600	40600	40600	0
170	20250422	154300	629687450	40600	40600	40600	40600	0
171	20250422	154200	629687450	40600	40600	40600	40600	0
172	20250422	154100	629687450	40600	40600	40600	40600	0
173	20250422	154000	629687450	40600	40600	40600	40600	0
174	20250422	153900	629687450	40600	40600	40600	40600	0
175	20250422	153800	629687450	40600	40600	40600	40600	0
176	20250422	153700	629687450	40600	40600	40600	40600	0
177	20250422	153600	629687450	40600	40600	40600	40600	0
178	20250422	153500	629687450	40600	40600	40600	40600	0
179	20250422	153400	629687450	40600	40600	40600	40600	0
180	20250422	153300	629687450	40600	40600	40600	40600	0
181	20250422	153200	629687450	40600	40600	40600	40600	0
182	20250422	153100	629687450	40600	40600	40600	40600	722
183	20250422	153000	629687450	40600	40600	40600	40600	722
184	20250422	152900	600374250	40650	40650	40650	40650	0
185	20250422	152800	600374250	40650	40650	40650	40650	0
186	20250422	152700	600374250	40650	40650	40650	40650	0
187	20250422	152600	600374250	40650	40650	40650	40650	0
188	20250422	152500	600374250	40650	40650	40650	40650	0
189	20250422	152400	600374250	40650	40650	40650	40650	0
190	20250422	152300	600374250	40650	40650	40650	40650	0
191	20250422	152200	600374250	40650	40650	40650	40650	0
192	20250422	152100	600374250	40650	40650	40650	40650	0
193	20250422	152000	600374250	40650	40650	40650	40650	0
194	20250422	151900	600374250	40650	40650	40650	40600	88
195	20250422	151800	596800900	40600	40650	40650	40600	91
196	20250422	151700	593104650	40650	40650	40650	40650	0
197	20250422	151600	593104650	40650	40650	40650	40650	7
198	20250422	151500	592820100	40600	40600	40600	40600	208
199	20250422	151400	584375300	40650	40650	40650	40650	10
200	20250422	151300	583968800	40600	40600	40600	40600	0
201	20250422	151200	583968800	40600	40650	40650	40600	15
202	20250422	151100	583359150	40600	40650	40650	40600	170
203	20250422	151000	576456750	40650	40650	40650	40650	15
204	20250422	150900	575847000	40600	40600	40600	40600	2
205	20250422	150800	575765800	40650	40650	40650	40650	3
206	20250422	150700	575643850	40600	40600	40600	40600	129
207	20250422	150600	570406450	40600	40600	40600	40600	0
208	20250422	150500	570406450	40600	40600	40600	40600	74
209	20250422	150400	567402050	40650	40650	40650	40650	0
210	20250422	150300	567402050	40650	40650	40650	40650	0
211	20250422	150200	567402050	40650	40650	40650	40600	12
212	20250422	150100	566914750	40550	40550	40550	40550	0
213	20250422	150000	566914750	40550	40350	40550	40350	261
214	20250422	145900	556331400	40500	40500	40500	40500	2
215	20250422	145800	556250400	40550	40600	40600	40550	520
216	20250422	145700	535160800	40800	40700	40800	40700	550
217	20250422	145600	512758000	40600	40700	40750	40600	598
218	20250422	145500	488421750	40600	40600	40600	40600	0
219	20250422	145400	488421750	40600	40600	40600	40600	78
220	20250422	145300	485254950	40700	40650	40700	40650	254
221	20250422	145200	474917300	40650	40600	40650	40600	279
222	20250422	145100	463579900	40650	40650	40650	40650	250
223	20250422	145000	453417400	40650	40650	40650	40650	0
224	20250422	144900	453417400	40650	40650	40650	40650	0
225	20250422	144800	453417400	40650	40600	40650	40600	260
226	20250422	144700	442853800	40600	40600	40600	40600	0
227	20250422	144600	442853800	40600	40600	40600	40600	0
228	20250422	144500	442853800	40600	40600	40600	40600	0
229	20250422	144400	442853800	40600	40600	40600	40600	194
230	20250422	144300	434977400	40550	40550	40550	40550	29
231	20250422	144200	433801450	40600	40600	40600	40600	250
232	20250422	144100	423651450	40550	40550	40550	40550	0
233	20250422	144000	423651450	40550	40550	40550	40550	503
234	20250422	143900	403254800	40550	40550	40550	40550	40
235	20250422	143800	401632800	40600	40600	40600	40600	9
236	20250422	143700	401267400	40600	40600	40600	40600	0
237	20250422	143600	401267400	40600	40600	40600	40600	0
238	20250422	143500	401267400	40600	40600	40600	40600	0
239	20250422	143400	401267400	40600	40600	40600	40600	9
240	20250422	143300	400902000	40550	40550	40550	40550	0
241	20250422	143200	400902000	40550	40550	40550	40550	0
242	20250422	143100	400902000	40550	40550	40550	40550	3
243	20250422	143000	400780350	40550	40550	40550	40550	0
244	20250422	142900	400780350	40550	40550	40550	40550	12
245	20250422	142800	400293750	40600	40600	40600	40600	0
246	20250422	142700	400293750	40600	40600	40600	40600	273
247	20250422	142600	389209950	40600	40600	40600	40600	0
248	20250422	142500	389209950	40600	40650	40650	40600	192
249	20250422	142400	381410550	40700	40700	40700	40700	0
250	20250422	142300	381410550	40700	40650	40700	40650	403
251	20250422	142200	365028550	40650	40650	40650	40650	0
252	20250422	142100	365028550	40650	40650	40650	40650	0
253	20250422	142000	365028550	40650	40700	40700	40650	71
254	20250422	141900	362138900	40700	40750	40750	40700	475
255	20250422	141800	342796300	40750	40800	40800	40750	451
256	20250422	141700	324402750	40800	40700	40800	40700	444
257	20250422	141600	306319550	40700	40700	40700	40700	0
258	20250422	141500	306319550	40700	40700	40700	40700	0
259	20250422	141400	306319550	40700	40700	40700	40700	0
260	20250422	141300	306319550	40700	40650	40700	40650	2
261	20250422	141200	306238200	40650	40650	40650	40650	0
262	20250422	141100	306238200	40650	40650	40650	40650	0
263	20250422	141000	306238200	40650	40650	40650	40650	169
264	20250422	140900	299368350	40700	40700	40700	40700	250
265	20250422	140800	289193350	40700	40700	40700	40700	0
266	20250422	140700	289193350	40700	40700	40700	40700	0
267	20250422	140600	289193350	40700	40700	40700	40650	628
268	20250422	140500	263643800	40750	40750	40750	40750	24
269	20250422	140400	262665800	40700	40700	40700	40700	0
270	20250422	140300	262665800	40700	40700	40700	40700	1
271	20250422	140200	262625100	40750	40700	40750	40700	4
272	20250422	140100	262462150	40700	40700	40700	40700	26
273	20250422	140000	261403950	40750	40700	40750	40700	12
274	20250422	135900	260915000	40750	40750	40750	40750	0
275	20250422	135800	260915000	40750	40750	40750	40750	0
276	20250422	135700	260915000	40750	40750	40750	40750	0
277	20250422	135600	260915000	40750	40750	40750	40750	0
278	20250422	135500	260915000	40750	40750	40750	40750	10
279	20250422	135400	260507500	40700	40700	40700	40700	0
280	20250422	135300	260507500	40700	40700	40700	40700	1
281	20250422	135200	260466800	40750	40750	40750	40750	0
282	20250422	135100	260466800	40750	40750	40750	40750	0
283	20250422	135000	260466800	40750	40750	40750	40750	57
284	20250422	134900	258144050	40750	40750	40750	40750	46
285	20250422	134800	256269550	40750	40750	40750	40750	1
286	20250422	134700	256228800	40750	40750	40750	40750	0
287	20250422	134600	256228800	40750	40750	40750	40750	120
288	20250422	134500	251338800	40800	40800	40800	40800	202
289	20250422	134400	243097200	40800	40750	40800	40750	354
290	20250422	134300	228671350	40750	40650	40750	40650	336
291	20250422	134200	214997700	40650	40650	40650	40650	0
292	20250422	134100	214997700	40650	40650	40650	40650	15
293	20250422	134000	214387950	40650	40650	40650	40650	0
294	20250422	133900	214387950	40650	40650	40650	40650	0
295	20250422	133800	214387950	40650	40600	40650	40600	2
296	20250422	133700	214306700	40650	40650	40650	40650	11
297	20250422	133600	213859550	40650	40650	40650	40650	0
298	20250422	133500	213859550	40650	40650	40650	40650	0
299	20250422	133400	213859550	40650	40650	40650	40650	0
300	20250422	133300	213859550	40650	40650	40650	40650	0
301	20250422	133200	213859550	40650	40650	40650	40650	11
302	20250422	133100	213412400	40650	40600	40650	40600	320
303	20250422	133000	200420350	40550	40550	40550	40550	0
304	20250422	132900	200420350	40550	40550	40550	40550	10
305	20250422	132800	200014850	40600	40600	40600	40600	0
306	20250422	132700	200014850	40600	40600	40600	40600	69
307	20250422	132600	197213450	40600	40600	40600	40600	0
308	20250422	132500	197213450	40600	40650	40650	40600	300
309	20250422	132400	185033250	40650	40650	40650	40650	26
310	20250422	132300	183976350	40650	40650	40650	40650	114
311	20250422	132200	179342250	40700	40700	40700	40700	9
312	20250422	132100	178975950	40700	40700	40700	40700	0
313	20250422	132000	178975950	40700	40700	40700	40700	1
314	20250422	131900	178935250	40700	40700	40700	40700	0
315	20250422	131800	178935250	40700	40700	40700	40700	0
316	20250422	131700	178935250	40700	40700	40700	40700	11
317	20250422	131600	178487550	40700	40700	40700	40700	0
318	20250422	131500	178487550	40700	40700	40700	40700	0
319	20250422	131400	178487550	40700	40700	40700	40700	0
320	20250422	131300	178487550	40700	40700	40700	40700	9
321	20250422	131200	178121250	40650	40650	40650	40650	66
322	20250422	131100	175438350	40650	40650	40650	40650	0
323	20250422	131000	175438350	40650	40650	40650	40650	1
324	20250422	130900	175397700	40650	40650	40650	40650	0
325	20250422	130800	175397700	40650	40650	40650	40650	0
326	20250422	130700	175397700	40650	40650	40650	40650	0
327	20250422	130600	175397700	40650	40650	40650	40650	0
328	20250422	130500	175397700	40650	40700	40700	40650	346
329	20250422	130400	161332350	40700	40700	40700	40700	0
330	20250422	130300	161332350	40700	40700	40700	40700	0
331	20250422	130200	161332350	40700	40700	40700	40700	0
332	20250422	130100	161332350	40700	40700	40700	40700	0
333	20250422	130000	161332350	40700	40700	40700	40700	11
334	20250422	125900	160884650	40700	40700	40700	40700	0
335	20250422	125800	160884650	40700	40700	40700	40700	0
336	20250422	125700	160884650	40700	40650	40700	40650	42
337	20250422	125600	159176850	40700	40700	40700	40700	0
338	20250422	125500	159176850	40700	40700	40700	40700	0
339	20250422	125400	159176850	40700	40700	40700	40700	0
340	20250422	125300	159176850	40700	40700	40700	40700	223
341	20250422	125200	150100750	40800	40800	40800	40800	10
342	20250422	125100	149692750	40800	40800	40800	40800	0
343	20250422	125000	149692750	40800	40800	40800	40800	0
344	20250422	124900	149692750	40800	40800	40800	40800	0
345	20250422	124800	149692750	40800	40800	40800	40800	10
346	20250422	124700	149284750	40800	40800	40800	40800	0
347	20250422	124600	149284750	40800	40800	40800	40800	0
348	20250422	124500	149284750	40800	40700	40800	40700	304
349	20250422	124400	136896150	40700	40700	40700	40700	0
350	20250422	124300	136896150	40700	40700	40700	40700	10
351	20250422	124200	136489150	40700	40700	40700	40700	0
352	20250422	124100	136489150	40700	40700	40700	40700	0
353	20250422	124000	136489150	40700	40700	40700	40700	51
354	20250422	123900	134413450	40700	40700	40700	40700	10
355	20250422	123800	134006450	40700	40700	40700	40700	0
356	20250422	123700	134006450	40700	40650	40750	40650	190
357	20250422	123600	126274450	40650	40650	40650	40650	62
358	20250422	123500	123754150	40650	40600	40650	40600	37
359	20250422	123400	122251900	40600	40600	40600	40600	11
360	20250422	123300	121805300	40600	40600	40600	40600	0
361	20250422	123200	121805300	40600	40600	40600	40600	0
362	20250422	123100	121805300	40600	40600	40600	40600	0
363	20250422	123000	121805300	40600	40600	40600	40600	276
364	20250422	122900	110599700	40600	40600	40600	40600	0
365	20250422	122800	110599700	40600	40600	40600	40600	0
366	20250422	122700	110599700	40600	40600	40600	40600	0
367	20250422	122600	110599700	40600	40600	40600	40600	0
368	20250422	122500	110599700	40600	40600	40600	40600	10
369	20250422	122400	110193700	40550	40550	40550	40550	0
370	20250422	122300	110193700	40550	40550	40550	40550	53
371	20250422	122200	108044550	40600	40600	40600	40600	0
372	20250422	122100	108044550	40600	40600	40600	40600	0
373	20250422	122000	108044550	40600	40600	40600	40600	11
374	20250422	121900	107597950	40550	40550	40550	40550	2
375	20250422	121800	107516850	40550	40550	40550	40550	0
376	20250422	121700	107516850	40550	40550	40550	40550	5
377	20250422	121600	107314100	40600	40600	40600	40600	0
378	20250422	121500	107314100	40600	40550	40600	40550	58
379	20250422	121400	104962150	40550	40550	40550	40550	0
380	20250422	121300	104962150	40550	40550	40550	40550	0
381	20250422	121200	104962150	40550	40550	40550	40550	0
382	20250422	121100	104962150	40550	40550	40550	40550	10
383	20250422	121000	104556650	40550	40550	40550	40550	0
384	20250422	120900	104556650	40550	40550	40550	40550	0
385	20250422	120800	104556650	40550	40550	40550	40550	0
386	20250422	120700	104556650	40550	40550	40550	40550	0
387	20250422	120600	104556650	40550	40550	40550	40550	11
388	20250422	120500	104110600	40550	40550	40550	40550	0
389	20250422	120400	104110600	40550	40550	40550	40550	0
390	20250422	120300	104110600	40550	40550	40550	40550	0
391	20250422	120200	104110600	40550	40500	40550	40500	120
392	20250422	120100	99250550	40500	40500	40500	40500	10
393	20250422	120000	98845550	40500	40500	40500	40500	0
394	20250422	115900	98845550	40500	40500	40500	40500	20
395	20250422	115800	98035550	40500	40500	40500	40500	0
396	20250422	115700	98035550	40500	40500	40500	40500	0
397	20250422	115600	98035550	40500	40500	40500	40500	11
398	20250422	115500	97590050	40450	40450	40450	40450	1
399	20250422	115400	97549600	40450	40450	40450	40450	0
400	20250422	115300	97549600	40450	40450	40450	40450	29
401	20250422	115200	96376550	40450	40450	40450	40450	10
402	20250422	115100	95972050	40450	40450	40450	40450	0
403	20250422	115000	95972050	40450	40450	40450	40450	0
404	20250422	114900	95972050	40450	40450	40450	40450	0
405	20250422	114800	95972050	40450	40450	40450	40450	0
406	20250422	114700	95972050	40450	40450	40450	40450	72
407	20250422	114600	93059650	40550	40550	40550	40550	0
408	20250422	114500	93059650	40550	40550	40550	40550	0
409	20250422	114400	93059650	40550	40550	40550	40550	11
410	20250422	114300	92613600	40500	40500	40500	40500	1
411	20250422	114200	92573100	40500	40500	40500	40500	1
412	20250422	114100	92532600	40500	40500	40500	40500	0
413	20250422	114000	92532600	40500	40500	40500	40500	1
414	20250422	113900	92492100	40500	40500	40500	40500	63
415	20250422	113800	89940600	40600	40600	40600	40600	0
416	20250422	113700	89940600	40600	40600	40600	40600	0
417	20250422	113600	89940600	40600	40600	40600	40600	10
418	20250422	113500	89534600	40600	40600	40600	40600	0
419	20250422	113400	89534600	40600	40600	40600	40600	0
420	20250422	113300	89534600	40600	40550	40600	40550	7
421	20250422	113200	89250700	40500	40500	40500	40500	0
422	20250422	113100	89250700	40500	40500	40500	40500	0
423	20250422	113000	89250700	40500	40500	40500	40500	9
424	20250422	112900	88886200	40400	40400	40400	40400	0
425	20250422	112800	88886200	40400	40400	40400	40400	0
426	20250422	112700	88886200	40400	40400	40400	40400	0
427	20250422	112600	88886200	40400	40400	40400	40400	0
428	20250422	112500	88886200	40400	40400	40400	40400	0
429	20250422	112400	88886200	40400	40400	40400	40400	0
430	20250422	112300	88886200	40400	40400	40400	40400	0
431	20250422	112200	88886200	40400	40400	40400	40400	0
432	20250422	112100	88886200	40400	40400	40400	40400	111
433	20250422	112000	84401800	40500	40450	40500	40450	151
434	20250422	111900	78286350	40500	40550	40600	40500	49
435	20250422	111800	76299550	40500	40450	40550	40450	361
436	20250422	111700	61672400	40500	40500	40500	40500	10
437	20250422	111600	61267400	40500	40500	40500	40500	1
438	20250422	111500	61226900	40500	40500	40500	40500	0
439	20250422	111400	61226900	40500	40500	40500	40500	0
440	20250422	111300	61226900	40500	40500	40500	40500	0
441	20250422	111200	61226900	40500	40500	40500	40500	11
442	20250422	111100	60781400	40500	40500	40500	40500	0
443	20250422	111000	60781400	40500	40500	40500	40500	0
444	20250422	110900	60781400	40500	40500	40500	40500	0
445	20250422	110800	60781400	40500	40500	40500	40500	9
446	20250422	110700	60416900	40500	40500	40500	40500	0
447	20250422	110600	60416900	40500	40500	40500	40500	0
448	20250422	110500	60416900	40500	40500	40500	40500	0
449	20250422	110400	60416900	40500	40500	40500	40500	10
450	20250422	110300	60011900	40500	40500	40500	40500	3
451	20250422	110200	59890400	40500	40500	40500	40500	0
452	20250422	110100	59890400	40500	40500	40500	40500	2
453	20250422	110000	59809400	40500	40500	40500	40500	6
454	20250422	105900	59566400	40500	40500	40500	40500	11
455	20250422	105800	59120900	40450	40450	40450	40450	0
456	20250422	105700	59120900	40450	40450	40450	40450	0
457	20250422	105600	59120900	40450	40450	40450	40450	0
458	20250422	105500	59120900	40450	40450	40450	40450	0
459	20250422	105400	59120900	40450	40500	40500	40450	119
460	20250422	105300	54306900	40500	40500	40500	40500	0
461	20250422	105200	54306900	40500	40500	40500	40500	0
462	20250422	105100	54306900	40500	40500	40500	40500	0
463	20250422	105000	54306900	40500	40500	40500	40500	0
464	20250422	104900	54306900	40500	40500	40500	40500	1
465	20250422	104800	54266400	40500	40500	40500	40500	10
466	20250422	104700	53861400	40500	40500	40500	40500	0
467	20250422	104600	53861400	40500	40500	40500	40500	0
468	20250422	104500	53861400	40500	40550	40550	40500	33
469	20250422	104400	52524850	40550	40550	40550	40550	11
470	20250422	104300	52078800	40500	40500	40500	40500	0
471	20250422	104200	52078800	40500	40500	40500	40500	40
472	20250422	104100	50458800	40500	40500	40500	40500	0
473	20250422	104000	50458800	40500	40500	40500	40500	0
474	20250422	103900	50458800	40500	40500	40500	40500	0
475	20250422	103800	50458800	40500	40500	40500	40500	0
476	20250422	103700	50458800	40500	40500	40500	40400	115
477	20250422	103600	45802400	40400	40400	40400	40400	52
478	20250422	103500	43701600	40400	40400	40400	40400	22
479	20250422	103400	42812800	40400	40400	40400	40400	0
480	20250422	103300	42812800	40400	40400	40400	40400	0
481	20250422	103200	42812800	40400	40400	40400	40400	0
482	20250422	103100	42812800	40400	40400	40400	40400	9
483	20250422	103000	42449200	40350	40350	40350	40350	0
484	20250422	102900	42449200	40350	40350	40350	40350	25
485	20250422	102800	41440450	40350	40350	40350	40350	0
486	20250422	102700	41440450	40350	40350	40350	40350	9
487	20250422	102600	41077300	40350	40350	40350	40350	52
488	20250422	102500	38979100	40350	40350	40350	40350	10
489	20250422	102400	38575600	40400	40400	40400	40400	0
490	20250422	102300	38575600	40400	40400	40400	40400	1
491	20250422	102200	38535200	40350	40350	40350	40350	2
492	20250422	102100	38454500	40350	40400	40400	40350	17
493	20250422	102000	37768450	40400	40400	40400	40400	5
494	20250422	101900	37566450	40400	40350	40400	40350	29
495	20250422	101800	36395950	40350	40450	40450	40350	27
496	20250422	101700	35304750	40500	40500	40500	40500	0
497	20250422	101600	35304750	40500	40500	40500	40500	0
498	20250422	101500	35304750	40500	40500	40500	40500	10
499	20250422	101400	34899750	40500	40500	40500	40450	3
500	20250422	101300	34778300	40450	40450	40500	40450	9
501	20250422	101200	34414100	40500	40500	40500	40500	0
502	20250422	101100	34414100	40500	40450	40500	40450	8
503	20250422	101000	34090350	40450	40450	40450	40450	0
504	20250422	100900	34090350	40450	40450	40450	40450	6
505	20250422	100800	33847650	40450	40450	40450	40450	12
506	20250422	100700	33362250	40450	40450	40450	40450	0
507	20250422	100600	33362250	40450	40450	40450	40450	0
508	20250422	100500	33362250	40450	40450	40450	40450	0
509	20250422	100400	33362250	40450	40450	40450	40450	0
510	20250422	100300	33362250	40450	40450	40450	40450	11
511	20250422	100200	32917300	40400	40400	40400	40400	3
512	20250422	100100	32796100	40400	40400	40400	40400	1
513	20250422	100000	32755700	40400	40400	40400	40400	9
514	20250422	095900	32392100	40450	40450	40450	40450	1
515	20250422	095800	32351650	40450	40450	40450	40450	0
516	20250422	095700	32351650	40450	40450	40450	40450	9
517	20250422	095600	31987600	40300	40400	40400	40300	102
518	20250422	095500	27869450	40400	40400	40400	40400	3
519	20250422	095400	27748250	40450	40450	40450	40450	1
520	20250422	095300	27707800	40450	40450	40450	40450	9
521	20250422	095200	27343750	40450	40450	40450	40450	2
522	20250422	095100	27262850	40400	40400	40400	40400	0
523	20250422	095000	27262850	40400	40450	40450	40400	14
524	20250422	094900	26697150	40450	40450	40450	40450	4
525	20250422	094800	26535350	40450	40450	40450	40450	10
526	20250422	094700	26130850	40400	40400	40400	40400	10
527	20250422	094600	25726850	40400	40400	40400	40400	0
528	20250422	094500	25726850	40400	40400	40400	40400	0
529	20250422	094400	25726850	40400	40400	40400	40400	0
530	20250422	094300	25726850	40400	40400	40400	40400	0
531	20250422	094200	25726850	40400	40450	40450	40400	43
532	20250422	094100	23989000	40500	40500	40500	40500	9
533	20250422	094000	23624500	40500	40500	40500	40500	0
534	20250422	093900	23624500	40500	40500	40500	40500	10
535	20250422	093800	23219500	40500	40500	40500	40500	0
536	20250422	093700	23219500	40500	40500	40500	40500	0
537	20250422	093600	23219500	40500	40500	40500	40500	3
538	20250422	093500	23098000	40500	40500	40500	40500	9
539	20250422	093400	22733500	40500	40500	40500	40500	0
540	20250422	093300	22733500	40500	40500	40500	40500	91
541	20250422	093200	19048000	40450	40450	40450	40450	0
542	20250422	093100	19048000	40450	40450	40450	40450	0
543	20250422	093000	19048000	40450	40450	40450	40450	0
544	20250422	092900	19048000	40450	40450	40500	40450	10
545	20250422	092800	18643450	40500	40500	40500	40500	0
546	20250422	092700	18643450	40500	40400	40500	40400	142
547	20250422	092600	12905700	40450	40450	40450	40450	0
548	20250422	092500	12905700	40450	40450	40450	40450	19
549	20250422	092400	12137150	40450	40350	40450	40350	60
550	20250422	092300	9713400	40250	40250	40250	40250	112
551	20250422	092200	5205400	40250	40250	40250	40250	5
552	20250422	092100	5004150	40250	40250	40250	40250	0
553	20250422	092000	5004150	40250	40250	40250	40250	0
554	20250422	091900	5004150	40250	40400	40400	40250	27
555	20250422	091800	3913800	40450	40450	40450	40450	0
556	20250422	091700	3913800	40450	40450	40450	40450	0
557	20250422	091600	3913800	40450	40450	40450	40450	0
558	20250422	091500	3913800	40450	40400	40450	40350	6
559	20250422	091400	3671350	40250	40250	40250	40250	1
560	20250422	091300	3631100	40250	40400	40400	40250	63
561	20250422	091200	1092150	40500	40500	40500	40500	0
562	20250422	091100	1092150	40500	40400	40500	40400	2
563	20250422	091000	1011250	40400	40400	40400	40400	0
564	20250422	090900	1011250	40400	40450	40500	40400	22
565	20250422	090800	121350	40450	40450	40450	40450	0
566	20250422	090700	121350	40450	40450	40450	40450	0
567	20250422	090600	121350	40450	40450	40450	40450	2
568	20250422	090500	40450	40450	40450	40450	40450	0
569	20250422	090400	40450	40450	40450	40450	40450	0
570	20250422	090300	40450	40450	40450	40450	40450	1
571	20250422	090200	0	40500	40500	40500	40500	0
572	20250422	090100	0	40500	40500	40500	40500	0
573	20250422	090000	0	40500	40500	40500	40500	0