KissMeData/017480/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	184700	25368560	4470	4470	4470	4470	333
3	20250423	184600	25368560	4470	4470	4470	4470	0
4	20250423	184500	25368560	4470	4470	4470	4470	0
5	20250423	184400	25368560	4470	4470	4470	4470	0
6	20250423	184300	25368560	4470	4470	4470	4470	0
7	20250423	184200	25368560	4470	4470	4470	4470	0
8	20250423	184100	25368560	4470	4470	4470	4470	0
9	20250423	184000	25368560	4470	4470	4470	4470	0
10	20250423	183900	25368560	4470	4470	4470	4470	0
11	20250423	183800	25368560	4470	4470	4470	4470	0
12	20250423	183700	25368560	4470	4470	4470	4470	0
13	20250423	183600	25368560	4470	4470	4470	4470	0
14	20250423	183500	25368560	4470	4470	4470	4470	0
15	20250423	183400	25368560	4470	4470	4470	4470	0
16	20250423	183300	25368560	4470	4470	4470	4470	0
17	20250423	183200	25368560	4470	4470	4470	4470	0
18	20250423	183100	25368560	4470	4470	4470	4470	0
19	20250423	183000	25368560	4470	4470	4470	4470	0
20	20250423	182900	25368560	4470	4470	4470	4470	0
21	20250423	182800	25368560	4470	4470	4470	4470	0
22	20250423	182700	25368560	4470	4470	4470	4470	0
23	20250423	182600	25368560	4470	4470	4470	4470	0
24	20250423	182500	25368560	4470	4470	4470	4470	0
25	20250423	182400	25368560	4470	4470	4470	4470	0
26	20250423	182300	25368560	4470	4470	4470	4470	0
27	20250423	182200	25368560	4470	4470	4470	4470	0
28	20250423	182100	25368560	4470	4470	4470	4470	0
29	20250423	182000	25368560	4470	4470	4470	4470	0
30	20250423	181900	25368560	4470	4470	4470	4470	0
31	20250423	181800	25368560	4470	4470	4470	4470	0
32	20250423	181700	25368560	4470	4470	4470	4470	333
33	20250423	181600	25368560	4470	4470	4470	4470	0
34	20250423	181500	25368560	4470	4470	4470	4470	0
35	20250423	181400	25368560	4470	4470	4470	4470	0
36	20250423	181300	25368560	4470	4470	4470	4470	0
37	20250423	181200	25368560	4470	4470	4470	4470	0
38	20250423	181100	25368560	4470	4470	4470	4470	0
39	20250423	181000	25368560	4470	4470	4470	4470	0
40	20250423	180900	25368560	4470	4470	4470	4470	0
41	20250423	180800	25368560	4470	4470	4470	4470	0
42	20250423	180700	25368560	4470	4470	4470	4470	0
43	20250423	180600	25368560	4470	4470	4470	4470	0
44	20250423	180500	25368560	4470	4470	4470	4470	0
45	20250423	180400	25368560	4470	4470	4470	4470	0
46	20250423	180300	25368560	4470	4470	4470	4470	0
47	20250423	180200	25368560	4470	4470	4470	4470	0
48	20250423	180100	25368560	4470	4470	4470	4470	0
49	20250423	180000	25368560	4470	4470	4470	4470	0
50	20250423	175900	25368560	4470	4470	4470	4470	0
51	20250423	175800	25368560	4470	4470	4470	4470	0
52	20250423	175700	25368560	4470	4470	4470	4470	0
53	20250423	175600	25368560	4470	4470	4470	4470	0
54	20250423	175500	25368560	4470	4470	4470	4470	0
55	20250423	175400	25368560	4470	4470	4470	4470	0
56	20250423	175300	25368560	4470	4470	4470	4470	0
57	20250423	175200	25368560	4470	4470	4470	4470	0
58	20250423	175100	25368560	4470	4470	4470	4470	0
59	20250423	175000	25368560	4470	4470	4470	4470	0
60	20250423	174900	25368560	4470	4470	4470	4470	0
61	20250423	174800	25368560	4470	4470	4470	4470	0
62	20250423	174700	25368560	4470	4470	4470	4470	333
63	20250423	174600	25368560	4470	4470	4470	4470	0
64	20250423	174500	25368560	4470	4470	4470	4470	0
65	20250423	174400	25368560	4470	4470	4470	4470	0
66	20250423	174300	25368560	4470	4470	4470	4470	0
67	20250423	174200	25368560	4470	4470	4470	4470	0
68	20250423	174100	25368560	4470	4470	4470	4470	0
69	20250423	174000	25368560	4470	4470	4470	4470	0
70	20250423	173900	25368560	4470	4470	4470	4470	0
71	20250423	173800	25368560	4470	4470	4470	4470	0
72	20250423	173700	25368560	4470	4470	4470	4470	0
73	20250423	173600	25368560	4470	4470	4470	4470	0
74	20250423	173500	25368560	4470	4470	4470	4470	0
75	20250423	173400	25368560	4470	4470	4470	4470	0
76	20250423	173300	25368560	4470	4470	4470	4470	0
77	20250423	173200	25368560	4470	4470	4470	4470	0
78	20250423	173100	25368560	4470	4470	4470	4470	0
79	20250423	173000	25368560	4470	4470	4470	4470	0
80	20250423	172900	25368560	4470	4470	4470	4470	0
81	20250423	172800	25368560	4470	4470	4470	4470	0
82	20250423	172700	25368560	4470	4470	4470	4470	0
83	20250423	172600	25368560	4470	4470	4470	4470	0
84	20250423	172500	25368560	4470	4470	4470	4470	0
85	20250423	172400	25368560	4470	4470	4470	4470	0
86	20250423	172300	25368560	4470	4470	4470	4470	0
87	20250423	172200	25368560	4470	4470	4470	4470	0
88	20250423	172100	25368560	4470	4470	4470	4470	0
89	20250423	172000	25368560	4470	4470	4470	4470	0
90	20250423	171900	25368560	4470	4470	4470	4470	0
91	20250423	171800	25368560	4470	4470	4470	4470	0
92	20250423	171700	25368560	4470	4470	4470	4470	333
93	20250423	171600	25368560	4470	4470	4470	4470	0
94	20250423	171500	25368560	4470	4470	4470	4470	0
95	20250423	171400	25368560	4470	4470	4470	4470	0
96	20250423	171300	25368560	4470	4470	4470	4470	0
97	20250423	171200	25368560	4470	4470	4470	4470	0
98	20250423	171100	25368560	4470	4470	4470	4470	0
99	20250423	171000	25368560	4470	4470	4470	4470	0
100	20250423	170900	25368560	4470	4470	4470	4470	0
101	20250423	170800	25368560	4470	4470	4470	4470	0
102	20250423	170700	25368560	4470	4470	4470	4470	0
103	20250423	170600	25368560	4470	4470	4470	4470	0
104	20250423	170500	25368560	4470	4470	4470	4470	0
105	20250423	170400	25368560	4470	4470	4470	4470	0
106	20250423	170300	25368560	4470	4470	4470	4470	0
107	20250423	170200	25368560	4470	4470	4470	4470	0
108	20250423	170100	25368560	4470	4470	4470	4470	0
109	20250423	170000	25368560	4470	4470	4470	4470	0
110	20250423	165900	25368560	4470	4470	4470	4470	0
111	20250423	165800	25368560	4470	4470	4470	4470	0
112	20250423	165700	25368560	4470	4470	4470	4470	0
113	20250423	165600	25368560	4470	4470	4470	4470	0
114	20250423	165500	25368560	4470	4470	4470	4470	0
115	20250423	165400	25368560	4470	4470	4470	4470	0
116	20250423	165300	25368560	4470	4470	4470	4470	0
117	20250423	165200	25368560	4470	4470	4470	4470	0
118	20250423	165100	25368560	4470	4470	4470	4470	0
119	20250423	165000	25368560	4470	4470	4470	4470	0
120	20250423	164900	25368560	4470	4470	4470	4470	0
121	20250423	164800	25368560	4470	4470	4470	4470	0
122	20250423	164700	25368560	4470	4470	4470	4470	333
123	20250423	164600	25368560	4470	4470	4470	4470	0
124	20250423	164500	25368560	4470	4470	4470	4470	0
125	20250423	164400	25368560	4470	4470	4470	4470	0
126	20250423	164300	25368560	4470	4470	4470	4470	0
127	20250423	164200	25368560	4470	4470	4470	4470	0
128	20250423	164100	25368560	4470	4470	4470	4470	0
129	20250423	164000	25368560	4470	4470	4470	4470	0
130	20250423	163900	25368560	4470	4470	4470	4470	0
131	20250423	163800	25368560	4470	4470	4470	4470	0
132	20250423	163700	25368560	4470	4470	4470	4470	0
133	20250423	163600	25368560	4470	4470	4470	4470	0
134	20250423	163500	25368560	4470	4470	4470	4470	0
135	20250423	163400	25368560	4470	4470	4470	4470	0
136	20250423	163300	25368560	4470	4470	4470	4470	0
137	20250423	163200	25368560	4470	4470	4470	4470	0
138	20250423	163100	25368560	4470	4470	4470	4470	0
139	20250423	163000	25368560	4470	4470	4470	4470	0
140	20250423	162900	25368560	4470	4470	4470	4470	0
141	20250423	162800	25368560	4470	4470	4470	4470	0
142	20250423	162700	25368560	4470	4470	4470	4470	0
143	20250423	162600	25368560	4470	4470	4470	4470	0
144	20250423	162500	25368560	4470	4470	4470	4470	0
145	20250423	162400	25368560	4470	4470	4470	4470	0
146	20250423	162300	25368560	4470	4470	4470	4470	0
147	20250423	162200	25368560	4470	4470	4470	4470	0
148	20250423	162100	25368560	4470	4470	4470	4470	0
149	20250423	162000	25368560	4470	4470	4470	4470	0
150	20250423	161900	25368560	4470	4470	4470	4470	0
151	20250423	161800	25368560	4470	4470	4470	4470	0
152	20250423	161700	25368560	4470	4470	4470	4470	333
153	20250423	161600	25368560	4470	4470	4470	4470	0
154	20250423	161500	25368560	4470	4470	4470	4470	0
155	20250423	161400	25368560	4470	4470	4470	4470	0
156	20250423	161300	25368560	4470	4470	4470	4470	0
157	20250423	161200	25368560	4470	4470	4470	4470	0
158	20250423	161100	25368560	4470	4470	4470	4470	0
159	20250423	161000	25368560	4470	4470	4470	4470	0
160	20250423	160900	25368560	4470	4470	4470	4470	0
161	20250423	160800	25368560	4470	4470	4470	4470	0
162	20250423	160700	25368560	4470	4470	4470	4470	0
163	20250423	160600	25368560	4470	4470	4470	4470	0
164	20250423	160500	25368560	4470	4470	4470	4470	0
165	20250423	160400	25368560	4470	4470	4470	4470	0
166	20250423	160300	25368560	4470	4470	4470	4470	0
167	20250423	160200	25368560	4470	4470	4470	4470	0
168	20250423	160100	25368560	4470	4470	4470	4470	0
169	20250423	160000	25368560	4470	4470	4470	4470	0
170	20250423	155900	25368560	4470	4470	4470	4470	0
171	20250423	155800	25368560	4470	4470	4470	4470	0
172	20250423	155700	25368560	4470	4470	4470	4470	0
173	20250423	155600	25368560	4470	4470	4470	4470	0
174	20250423	155500	25368560	4470	4470	4470	4470	0
175	20250423	155400	25368560	4470	4470	4470	4470	0
176	20250423	155300	25368560	4470	4470	4470	4470	0
177	20250423	155200	25368560	4470	4470	4470	4470	0
178	20250423	155100	25368560	4470	4470	4470	4470	0
179	20250423	155000	25368560	4470	4470	4470	4470	0
180	20250423	154900	25368560	4470	4470	4470	4470	0
181	20250423	154800	25368560	4470	4470	4470	4470	0
182	20250423	154700	25368560	4470	4470	4470	4470	333
183	20250423	154600	25368560	4470	4470	4470	4470	0
184	20250423	154500	25368560	4470	4470	4470	4470	0
185	20250423	154400	25368560	4470	4470	4470	4470	0
186	20250423	154300	25368560	4470	4470	4470	4470	0
187	20250423	154200	25368560	4470	4470	4470	4470	0
188	20250423	154100	25368560	4470	4470	4470	4470	0
189	20250423	154000	25368560	4470	4470	4470	4470	0
190	20250423	153900	25368560	4470	4470	4470	4470	0
191	20250423	153800	25368560	4470	4470	4470	4470	0
192	20250423	153700	25368560	4470	4470	4470	4470	0
193	20250423	153600	25368560	4470	4470	4470	4470	0
194	20250423	153500	25368560	4470	4470	4470	4470	0
195	20250423	153400	25368560	4470	4470	4470	4470	0
196	20250423	153300	25368560	4470	4470	4470	4470	0
197	20250423	153200	25368560	4470	4470	4470	4470	0
198	20250423	153100	25368560	4470	4470	4470	4470	0
199	20250423	153000	25368560	4470	4470	4470	4470	333
200	20250423	152900	23880050	4455	4455	4455	4455	0
201	20250423	152800	23880050	4455	4455	4455	4455	0
202	20250423	152700	23880050	4455	4455	4455	4455	0
203	20250423	152600	23880050	4455	4455	4455	4455	0
204	20250423	152500	23880050	4455	4455	4455	4455	0
205	20250423	152400	23880050	4455	4455	4455	4455	0
206	20250423	152300	23880050	4455	4455	4455	4455	0
207	20250423	152200	23880050	4455	4455	4455	4455	0
208	20250423	152100	23880050	4455	4455	4455	4455	0
209	20250423	152000	23880050	4455	4455	4455	4455	0
210	20250423	151900	23880050	4455	4455	4455	4455	0
211	20250423	151800	23880050	4455	4455	4455	4455	0
212	20250423	151700	23880050	4455	4455	4455	4455	100
213	20250423	151600	23434550	4450	4450	4450	4450	0
214	20250423	151500	23434550	4450	4450	4450	4450	0
215	20250423	151400	23434550	4450	4450	4450	4450	0
216	20250423	151300	23434550	4450	4450	4450	4450	0
217	20250423	151200	23434550	4450	4450	4450	4450	0
218	20250423	151100	23434550	4450	4450	4450	4450	47
219	20250423	151000	23225400	4450	4450	4450	4450	10
220	20250423	150900	23180900	4450	4450	4450	4450	10
221	20250423	150800	23136400	4450	4450	4450	4450	11
222	20250423	150700	23087450	4450	4450	4450	4450	303
223	20250423	150600	21739100	4445	4445	4445	4445	30
224	20250423	150500	21605750	4450	4450	4450	4450	0
225	20250423	150400	21605750	4450	4450	4450	4450	10
226	20250423	150300	21561250	4450	4445	4455	4445	18
227	20250423	150200	21481180	4455	4455	4455	4455	0
228	20250423	150100	21481180	4455	4455	4455	4455	0
229	20250423	150000	21481180	4455	4455	4455	4455	0
230	20250423	145900	21481180	4455	4455	4455	4455	5
231	20250423	145800	21458905	4455	4455	4455	4455	0
232	20250423	145700	21458905	4455	4455	4455	4455	0
233	20250423	145600	21458905	4455	4455	4455	4455	0
234	20250423	145500	21458905	4455	4455	4455	4455	0
235	20250423	145400	21458905	4455	4455	4455	4455	0
236	20250423	145300	21458905	4455	4455	4455	4455	0
237	20250423	145200	21458905	4455	4455	4455	4455	0
238	20250423	145100	21458905	4455	4455	4455	4455	0
239	20250423	145000	21458905	4455	4455	4455	4455	0
240	20250423	144900	21458905	4455	4455	4455	4455	0
241	20250423	144800	21458905	4455	4450	4455	4450	814
242	20250423	144700	17833210	4450	4450	4450	4450	0
243	20250423	144600	17833210	4450	4450	4450	4450	0
244	20250423	144500	17833210	4450	4450	4450	4450	0
245	20250423	144400	17833210	4450	4450	4450	4450	0
246	20250423	144300	17833210	4450	4450	4450	4450	1
247	20250423	144200	17828760	4450	4450	4450	4450	0
248	20250423	144100	17828760	4450	4450	4450	4450	0
249	20250423	144000	17828760	4450	4450	4450	4450	101
250	20250423	143900	17379310	4455	4455	4455	4455	0
251	20250423	143800	17379310	4455	4455	4455	4455	0
252	20250423	143700	17379310	4455	4455	4455	4455	1
253	20250423	143600	17374855	4455	4455	4455	4455	0
254	20250423	143500	17374855	4455	4455	4455	4455	3
255	20250423	143400	17361490	4455	4455	4455	4455	0
256	20250423	143300	17361490	4455	4455	4455	4455	0
257	20250423	143200	17361490	4455	4455	4455	4455	1
258	20250423	143100	17357035	4455	4455	4455	4455	0
259	20250423	143000	17357035	4455	4455	4455	4455	0
260	20250423	142900	17357035	4455	4455	4455	4455	0
261	20250423	142800	17357035	4455	4455	4455	4455	0
262	20250423	142700	17357035	4455	4455	4455	4455	0
263	20250423	142600	17357035	4455	4455	4455	4455	0
264	20250423	142500	17357035	4455	4455	4455	4455	0
265	20250423	142400	17357035	4455	4455	4455	4455	0
266	20250423	142300	17357035	4455	4455	4455	4455	0
267	20250423	142200	17357035	4455	4455	4455	4455	0
268	20250423	142100	17357035	4455	4460	4460	4455	140
269	20250423	142000	16733235	4465	4465	4465	4465	0
270	20250423	141900	16733235	4465	4465	4465	4465	10
271	20250423	141800	16688585	4465	4465	4465	4465	0
272	20250423	141700	16688585	4465	4465	4465	4465	0
273	20250423	141600	16688585	4465	4465	4465	4465	2
274	20250423	141500	16679655	4470	4470	4470	4470	0
275	20250423	141400	16679655	4470	4470	4470	4470	272
276	20250423	141300	15463815	4470	4470	4470	4470	0
277	20250423	141200	15463815	4470	4470	4470	4470	0
278	20250423	141100	15463815	4470	4470	4470	4470	0
279	20250423	141000	15463815	4470	4470	4470	4470	0
280	20250423	140900	15463815	4470	4470	4470	4470	0
281	20250423	140800	15463815	4470	4470	4470	4470	0
282	20250423	140700	15463815	4470	4470	4470	4470	3
283	20250423	140600	15450405	4470	4470	4470	4470	0
284	20250423	140500	15450405	4470	4470	4470	4470	0
285	20250423	140400	15450405	4470	4470	4470	4470	0
286	20250423	140300	15450405	4470	4470	4470	4470	0
287	20250423	140200	15450405	4470	4470	4470	4470	0
288	20250423	140100	15450405	4470	4470	4470	4470	0
289	20250423	140000	15450405	4470	4470	4470	4470	0
290	20250423	135900	15450405	4470	4470	4470	4470	0
291	20250423	135800	15450405	4470	4470	4470	4470	0
292	20250423	135700	15450405	4470	4470	4470	4470	0
293	20250423	135600	15450405	4470	4470	4470	4470	0
294	20250423	135500	15450405	4470	4470	4470	4470	0
295	20250423	135400	15450405	4470	4470	4470	4470	0
296	20250423	135300	15450405	4470	4470	4470	4470	0
297	20250423	135200	15450405	4470	4470	4470	4470	0
298	20250423	135100	15450405	4470	4470	4470	4470	0
299	20250423	135000	15450405	4470	4470	4470	4470	0
300	20250423	134900	15450405	4470	4470	4470	4470	0
301	20250423	134800	15450405	4470	4470	4470	4470	0
302	20250423	134700	15450405	4470	4470	4470	4470	0
303	20250423	134600	15450405	4470	4470	4470	4470	1
304	20250423	134500	15445935	4475	4475	4475	4475	0
305	20250423	134400	15445935	4475	4475	4475	4475	0
306	20250423	134300	15445935	4475	4475	4475	4475	0
307	20250423	134200	15445935	4475	4475	4475	4475	0
308	20250423	134100	15445935	4475	4475	4475	4475	0
309	20250423	134000	15445935	4475	4475	4475	4475	0
310	20250423	133900	15445935	4475	4475	4475	4475	0
311	20250423	133800	15445935	4475	4475	4475	4475	0
312	20250423	133700	15445935	4475	4475	4475	4475	0
313	20250423	133600	15445935	4475	4475	4475	4475	18
314	20250423	133500	15365385	4470	4470	4470	4470	0
315	20250423	133400	15365385	4470	4470	4470	4470	0
316	20250423	133300	15365385	4470	4470	4470	4470	20
317	20250423	133200	15275985	4470	4470	4470	4470	0
318	20250423	133100	15275985	4470	4470	4470	4470	0
319	20250423	133000	15275985	4470	4470	4470	4470	0
320	20250423	132900	15275985	4470	4470	4470	4470	0
321	20250423	132800	15275985	4470	4470	4470	4470	0
322	20250423	132700	15275985	4470	4470	4470	4470	0
323	20250423	132600	15275985	4470	4470	4470	4470	10
324	20250423	132500	15231285	4465	4465	4465	4465	46
325	20250423	132400	15025895	4465	4465	4465	4465	0
326	20250423	132300	15025895	4465	4465	4465	4465	0
327	20250423	132200	15025895	4465	4465	4465	4465	0
328	20250423	132100	15025895	4465	4465	4465	4465	0
329	20250423	132000	15025895	4465	4465	4465	4465	0
330	20250423	131900	15025895	4465	4465	4465	4465	0
331	20250423	131800	15025895	4465	4465	4465	4465	0
332	20250423	131700	15025895	4465	4465	4465	4465	0
333	20250423	131600	15025895	4465	4465	4465	4465	0
334	20250423	131500	15025895	4465	4465	4465	4465	0
335	20250423	131400	15025895	4465	4465	4465	4465	0
336	20250423	131300	15025895	4465	4465	4465	4465	0
337	20250423	131200	15025895	4465	4465	4465	4465	0
338	20250423	131100	15025895	4465	4465	4465	4465	2
339	20250423	131000	15016965	4470	4470	4470	4470	0
340	20250423	130900	15016965	4470	4470	4470	4470	0
341	20250423	130800	15016965	4470	4470	4470	4470	0
342	20250423	130700	15016965	4470	4470	4470	4470	0
343	20250423	130600	15016965	4470	4470	4470	4470	0
344	20250423	130500	15016965	4470	4470	4470	4470	0
345	20250423	130400	15016965	4470	4470	4470	4470	0
346	20250423	130300	15016965	4470	4470	4470	4470	1
347	20250423	130200	15012495	4450	4450	4450	4450	0
348	20250423	130100	15012495	4450	4450	4450	4450	0
349	20250423	130000	15012495	4450	4450	4450	4450	0
350	20250423	125900	15012495	4450	4450	4450	4450	0
351	20250423	125800	15012495	4450	4450	4450	4450	0
352	20250423	125700	15012495	4450	4450	4450	4450	0
353	20250423	125600	15012495	4450	4450	4450	4450	0
354	20250423	125500	15012495	4450	4450	4450	4450	0
355	20250423	125400	15012495	4450	4450	4450	4450	0
356	20250423	125300	15012495	4450	4450	4450	4450	0
357	20250423	125200	15012495	4450	4450	4450	4450	0
358	20250423	125100	15012495	4450	4465	4465	4450	410
359	20250423	125000	13187090	4470	4470	4470	4470	1
360	20250423	124900	13182620	4470	4470	4470	4470	11
361	20250423	124800	13133450	4470	4470	4470	4470	1
362	20250423	124700	13128980	4465	4465	4465	4465	0
363	20250423	124600	13128980	4465	4465	4465	4465	0
364	20250423	124500	13128980	4465	4465	4465	4465	0
365	20250423	124400	13128980	4465	4465	4465	4465	0
366	20250423	124300	13128980	4465	4465	4465	4465	0
367	20250423	124200	13128980	4465	4465	4465	4465	37
368	20250423	124100	12963775	4460	4460	4460	4460	0
369	20250423	124000	12963775	4460	4460	4460	4460	46
370	20250423	123900	12758615	4440	4440	4440	4440	0
371	20250423	123800	12758615	4440	4440	4440	4440	0
372	20250423	123700	12758615	4440	4440	4440	4440	0
373	20250423	123600	12758615	4440	4440	4440	4440	0
374	20250423	123500	12758615	4440	4440	4440	4440	0
375	20250423	123400	12758615	4440	4440	4440	4440	0
376	20250423	123300	12758615	4440	4440	4440	4440	0
377	20250423	123200	12758615	4440	4445	4445	4440	100
378	20250423	123100	12314455	4460	4460	4460	4460	0
379	20250423	123000	12314455	4460	4460	4460	4460	0
380	20250423	122900	12314455	4460	4460	4460	4460	0
381	20250423	122800	12314455	4460	4460	4460	4460	0
382	20250423	122700	12314455	4460	4460	4460	4460	0
383	20250423	122600	12314455	4460	4460	4460	4460	0
384	20250423	122500	12314455	4460	4460	4460	4460	0
385	20250423	122400	12314455	4460	4460	4460	4460	104
386	20250423	122300	11850615	4465	4465	4465	4465	1
387	20250423	122200	11846150	4460	4460	4460	4460	0
388	20250423	122100	11846150	4460	4460	4460	4460	1
389	20250423	122000	11841690	4460	4460	4460	4460	0
390	20250423	121900	11841690	4460	4460	4460	4460	0
391	20250423	121800	11841690	4460	4460	4460	4460	0
392	20250423	121700	11841690	4460	4460	4460	4460	0
393	20250423	121600	11841690	4460	4460	4460	4460	0
394	20250423	121500	11841690	4460	4460	4460	4460	0
395	20250423	121400	11841690	4460	4460	4460	4460	0
396	20250423	121300	11841690	4460	4460	4460	4460	0
397	20250423	121200	11841690	4460	4460	4460	4460	0
398	20250423	121100	11841690	4460	4460	4460	4460	0
399	20250423	121000	11841690	4460	4460	4460	4460	0
400	20250423	120900	11841690	4460	4460	4460	4460	0
401	20250423	120800	11841690	4460	4460	4460	4460	0
402	20250423	120700	11841690	4460	4460	4460	4460	0
403	20250423	120600	11841690	4460	4460	4460	4460	0
404	20250423	120500	11841690	4460	4460	4460	4460	0
405	20250423	120400	11841690	4460	4460	4460	4460	0
406	20250423	120300	11841690	4460	4460	4460	4460	0
407	20250423	120200	11841690	4460	4460	4460	4460	0
408	20250423	120100	11841690	4460	4460	4460	4460	0
409	20250423	120000	11841690	4460	4460	4460	4460	0
410	20250423	115900	11841690	4460	4460	4460	4460	0
411	20250423	115800	11841690	4460	4460	4460	4460	0
412	20250423	115700	11841690	4460	4460	4460	4460	0
413	20250423	115600	11841690	4460	4460	4460	4460	0
414	20250423	115500	11841690	4460	4460	4460	4460	0
415	20250423	115400	11841690	4460	4460	4460	4460	0
416	20250423	115300	11841690	4460	4460	4460	4460	0
417	20250423	115200	11841690	4460	4460	4460	4460	0
418	20250423	115100	11841690	4460	4460	4460	4460	0
419	20250423	115000	11841690	4460	4460	4460	4460	30
420	20250423	114900	11707890	4460	4460	4460	4460	0
421	20250423	114800	11707890	4460	4460	4460	4460	1
422	20250423	114700	11703430	4460	4460	4460	4460	0
423	20250423	114600	11703430	4460	4460	4460	4460	1
424	20250423	114500	11698970	4460	4460	4460	4460	2
425	20250423	114400	11690050	4460	4460	4460	4460	0
426	20250423	114300	11690050	4460	4460	4460	4460	0
427	20250423	114200	11690050	4460	4460	4460	4460	0
428	20250423	114100	11690050	4460	4460	4460	4460	0
429	20250423	114000	11690050	4460	4460	4460	4460	0
430	20250423	113900	11690050	4460	4460	4460	4460	0
431	20250423	113800	11690050	4460	4460	4460	4460	0
432	20250423	113700	11690050	4460	4460	4460	4460	0
433	20250423	113600	11690050	4460	4460	4460	4460	0
434	20250423	113500	11690050	4460	4460	4460	4460	0
435	20250423	113400	11690050	4460	4460	4460	4460	0
436	20250423	113300	11690050	4460	4460	4460	4460	0
437	20250423	113200	11690050	4460	4460	4460	4460	0
438	20250423	113100	11690050	4460	4460	4460	4460	0
439	20250423	113000	11690050	4460	4460	4460	4460	0
440	20250423	112900	11690050	4460	4460	4460	4460	0
441	20250423	112800	11690050	4460	4460	4460	4460	0
442	20250423	112700	11690050	4460	4460	4460	4460	0
443	20250423	112600	11690050	4460	4460	4460	4460	0
444	20250423	112500	11690050	4460	4460	4460	4460	0
445	20250423	112400	11690050	4460	4460	4460	4460	0
446	20250423	112300	11690050	4460	4460	4460	4460	0
447	20250423	112200	11690050	4460	4460	4460	4460	0
448	20250423	112100	11690050	4460	4460	4460	4460	0
449	20250423	112000	11690050	4460	4460	4460	4460	2
450	20250423	111900	11681130	4440	4440	4440	4440	0
451	20250423	111800	11681130	4440	4440	4440	4440	0
452	20250423	111700	11681130	4440	4440	4440	4440	0
453	20250423	111600	11681130	4440	4440	4440	4440	0
454	20250423	111500	11681130	4440	4440	4440	4440	0
455	20250423	111400	11681130	4440	4440	4440	4440	0
456	20250423	111300	11681130	4440	4440	4440	4440	0
457	20250423	111200	11681130	4440	4440	4440	4440	0
458	20250423	111100	11681130	4440	4450	4450	4440	20
459	20250423	111000	11592200	4445	4445	4445	4445	0
460	20250423	110900	11592200	4445	4445	4445	4445	0
461	20250423	110800	11592200	4445	4445	4445	4445	0
462	20250423	110700	11592200	4445	4445	4445	4445	0
463	20250423	110600	11592200	4445	4455	4455	4445	662
464	20250423	110500	8648610	4470	4470	4470	4470	0
465	20250423	110400	8648610	4470	4470	4470	4470	0
466	20250423	110300	8648610	4470	4470	4470	4470	0
467	20250423	110200	8648610	4470	4470	4470	4470	0
468	20250423	110100	8648610	4470	4470	4470	4470	0
469	20250423	110000	8648610	4470	4470	4470	4470	0
470	20250423	105900	8648610	4470	4470	4470	4470	0
471	20250423	105800	8648610	4470	4470	4470	4470	0
472	20250423	105700	8648610	4470	4470	4470	4470	0
473	20250423	105600	8648610	4470	4470	4470	4470	0
474	20250423	105500	8648610	4470	4470	4470	4470	0
475	20250423	105400	8648610	4470	4470	4470	4470	0
476	20250423	105300	8648610	4470	4470	4470	4470	0
477	20250423	105200	8648610	4470	4470	4470	4470	0
478	20250423	105100	8648610	4470	4470	4470	4470	0
479	20250423	105000	8648610	4470	4470	4470	4470	0
480	20250423	104900	8648610	4470	4470	4470	4470	0
481	20250423	104800	8648610	4470	4470	4470	4470	0
482	20250423	104700	8648610	4470	4470	4470	4470	0
483	20250423	104600	8648610	4470	4470	4470	4470	0
484	20250423	104500	8648610	4470	4470	4470	4470	0
485	20250423	104400	8648610	4470	4470	4470	4470	0
486	20250423	104300	8648610	4470	4470	4470	4470	0
487	20250423	104200	8648610	4470	4470	4470	4470	0
488	20250423	104100	8648610	4470	4470	4470	4470	0
489	20250423	104000	8648610	4470	4470	4470	4470	0
490	20250423	103900	8648610	4470	4470	4470	4470	0
491	20250423	103800	8648610	4470	4470	4470	4470	0
492	20250423	103700	8648610	4470	4470	4470	4470	0
493	20250423	103600	8648610	4470	4470	4470	4470	0
494	20250423	103500	8648610	4470	4470	4470	4470	0
495	20250423	103400	8648610	4470	4470	4470	4470	0
496	20250423	103300	8648610	4470	4470	4470	4470	0
497	20250423	103200	8648610	4470	4470	4470	4470	0
498	20250423	103100	8648610	4470	4470	4470	4470	0
499	20250423	103000	8648610	4470	4470	4470	4470	0
500	20250423	102900	8648610	4470	4470	4470	4470	0
501	20250423	102800	8648610	4470	4470	4470	4470	0
502	20250423	102700	8648610	4470	4470	4470	4470	0
503	20250423	102600	8648610	4470	4470	4470	4470	0
504	20250423	102500	8648610	4470	4470	4470	4470	2
505	20250423	102400	8639670	4470	4470	4470	4470	1
506	20250423	102300	8635200	4470	4470	4470	4470	0
507	20250423	102200	8635200	4470	4470	4470	4470	1
508	20250423	102100	8630730	4455	4455	4455	4455	0
509	20250423	102000	8630730	4455	4455	4455	4455	0
510	20250423	101900	8630730	4455	4455	4455	4455	0
511	20250423	101800	8630730	4455	4455	4455	4455	0
512	20250423	101700	8630730	4455	4460	4460	4455	243
513	20250423	101600	7548130	4455	4455	4455	4455	0
514	20250423	101500	7548130	4455	4455	4455	4455	0
515	20250423	101400	7548130	4455	4455	4455	4455	0
516	20250423	101300	7548130	4455	4455	4455	4455	0
517	20250423	101200	7548130	4455	4455	4455	4455	0
518	20250423	101100	7548130	4455	4455	4455	4455	0
519	20250423	101000	7548130	4455	4455	4455	4455	0
520	20250423	100900	7548130	4455	4455	4455	4455	0
521	20250423	100800	7548130	4455	4455	4455	4455	0
522	20250423	100700	7548130	4455	4455	4455	4455	0
523	20250423	100600	7548130	4455	4455	4455	4455	0
524	20250423	100500	7548130	4455	4455	4455	4455	0
525	20250423	100400	7548130	4455	4455	4455	4455	0
526	20250423	100300	7548130	4455	4455	4455	4455	0
527	20250423	100200	7548130	4455	4455	4455	4455	0
528	20250423	100100	7548130	4455	4455	4455	4455	0
529	20250423	100000	7548130	4455	4455	4455	4455	0
530	20250423	095900	7548130	4455	4455	4455	4455	0
531	20250423	095800	7548130	4455	4455	4455	4455	0
532	20250423	095700	7548130	4455	4455	4455	4455	0
533	20250423	095600	7548130	4455	4460	4460	4455	64
534	20250423	095500	7262790	4465	4465	4465	4465	49
535	20250423	095400	7044005	4470	4470	4470	4470	0
536	20250423	095300	7044005	4470	4470	4470	4470	14
537	20250423	095200	6981425	4485	4485	4485	4485	0
538	20250423	095100	6981425	4485	4485	4485	4485	0
539	20250423	095000	6981425	4485	4485	4485	4485	0
540	20250423	094900	6981425	4485	4485	4485	4485	0
541	20250423	094800	6981425	4485	4485	4485	4485	0
542	20250423	094700	6981425	4485	4485	4485	4485	0
543	20250423	094600	6981425	4485	4485	4485	4485	0
544	20250423	094500	6981425	4485	4485	4485	4485	0
545	20250423	094400	6981425	4485	4485	4485	4485	1
546	20250423	094300	6976940	4485	4480	4485	4480	22
547	20250423	094200	6878305	4480	4480	4480	4480	4
548	20250423	094100	6860385	4480	4480	4480	4480	0
549	20250423	094000	6860385	4480	4480	4480	4480	1
550	20250423	093900	6855905	4470	4470	4470	4470	0
551	20250423	093800	6855905	4470	4475	4475	4470	230
552	20250423	093700	5827755	4490	4490	4490	4490	0
553	20250423	093600	5827755	4490	4490	4490	4490	0
554	20250423	093500	5827755	4490	4490	4490	4490	0
555	20250423	093400	5827755	4490	4490	4490	4490	0
556	20250423	093300	5827755	4490	4490	4490	4490	0
557	20250423	093200	5827755	4490	4490	4490	4490	0
558	20250423	093100	5827755	4490	4490	4490	4490	0
559	20250423	093000	5827755	4490	4490	4490	4490	3
560	20250423	092900	5814285	4490	4490	4490	4490	0
561	20250423	092800	5814285	4490	4490	4490	4490	2
562	20250423	092700	5805305	4485	4485	4485	4485	0
563	20250423	092600	5805305	4485	4485	4485	4485	500
564	20250423	092500	3562805	4485	4485	4485	4485	0
565	20250423	092400	3562805	4485	4485	4485	4485	0
566	20250423	092300	3562805	4485	4485	4485	4485	0
567	20250423	092200	3562805	4485	4485	4485	4485	0
568	20250423	092100	3562805	4485	4485	4485	4485	0
569	20250423	092000	3562805	4485	4485	4485	4485	1
570	20250423	091900	3558320	4470	4470	4470	4470	0
571	20250423	091800	3558320	4470	4470	4470	4470	0
572	20250423	091700	3558320	4470	4470	4470	4470	0
573	20250423	091600	3558320	4470	4470	4470	4470	0
574	20250423	091500	3558320	4470	4470	4470	4470	50
575	20250423	091400	3334820	4470	4470	4470	4470	0
576	20250423	091300	3334820	4470	4470	4470	4470	0
577	20250423	091200	3334820	4470	4470	4470	4470	0
578	20250423	091100	3334820	4470	4470	4470	4470	0
579	20250423	091000	3334820	4470	4470	4470	4470	0
580	20250423	090900	3334820	4470	4470	4470	4470	80
581	20250423	090800	2977220	4470	4470	4470	4470	0
582	20250423	090700	2977220	4470	4470	4470	4470	70
583	20250423	090600	2664320	4490	4490	4490	4490	0
584	20250423	090500	2664320	4490	4490	4490	4490	7
585	20250423	090400	2632890	4490	4490	4490	4490	1
586	20250423	090300	2628400	4490	4490	4490	4490	0
587	20250423	090200	2628400	4490	4490	4490	4490	0
588	20250423	090100	2628400	4490	4490	4490	4490	2
589	20250423	090000	2619420	4470	4470	4470	4470	586