KissMeData/068290/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	192900	267102440	16830	16830	16830	16830	812
3	20250423	192800	267102440	16830	16830	16830	16830	0
4	20250423	192700	267102440	16830	16830	16830	16830	0
5	20250423	192600	267102440	16830	16830	16830	16830	0
6	20250423	192500	267102440	16830	16830	16830	16830	0
7	20250423	192400	267102440	16830	16830	16830	16830	0
8	20250423	192300	267102440	16830	16830	16830	16830	0
9	20250423	192200	267102440	16830	16830	16830	16830	0
10	20250423	192100	267102440	16830	16830	16830	16830	0
11	20250423	192000	267102440	16830	16830	16830	16830	0
12	20250423	191900	267102440	16830	16830	16830	16830	0
13	20250423	191800	267102440	16830	16830	16830	16830	0
14	20250423	191700	267102440	16830	16830	16830	16830	0
15	20250423	191600	267102440	16830	16830	16830	16830	0
16	20250423	191500	267102440	16830	16830	16830	16830	0
17	20250423	191400	267102440	16830	16830	16830	16830	0
18	20250423	191300	267102440	16830	16830	16830	16830	0
19	20250423	191200	267102440	16830	16830	16830	16830	0
20	20250423	191100	267102440	16830	16830	16830	16830	0
21	20250423	191000	267102440	16830	16830	16830	16830	0
22	20250423	190900	267102440	16830	16830	16830	16830	0
23	20250423	190800	267102440	16830	16830	16830	16830	0
24	20250423	190700	267102440	16830	16830	16830	16830	0
25	20250423	190600	267102440	16830	16830	16830	16830	0
26	20250423	190500	267102440	16830	16830	16830	16830	0
27	20250423	190400	267102440	16830	16830	16830	16830	0
28	20250423	190300	267102440	16830	16830	16830	16830	0
29	20250423	190200	267102440	16830	16830	16830	16830	0
30	20250423	190100	267102440	16830	16830	16830	16830	0
31	20250423	190000	267102440	16830	16830	16830	16830	0
32	20250423	185900	267102440	16830	16830	16830	16830	812
33	20250423	185800	267102440	16830	16830	16830	16830	0
34	20250423	185700	267102440	16830	16830	16830	16830	0
35	20250423	185600	267102440	16830	16830	16830	16830	0
36	20250423	185500	267102440	16830	16830	16830	16830	0
37	20250423	185400	267102440	16830	16830	16830	16830	0
38	20250423	185300	267102440	16830	16830	16830	16830	0
39	20250423	185200	267102440	16830	16830	16830	16830	0
40	20250423	185100	267102440	16830	16830	16830	16830	0
41	20250423	185000	267102440	16830	16830	16830	16830	0
42	20250423	184900	267102440	16830	16830	16830	16830	0
43	20250423	184800	267102440	16830	16830	16830	16830	0
44	20250423	184700	267102440	16830	16830	16830	16830	0
45	20250423	184600	267102440	16830	16830	16830	16830	0
46	20250423	184500	267102440	16830	16830	16830	16830	0
47	20250423	184400	267102440	16830	16830	16830	16830	0
48	20250423	184300	267102440	16830	16830	16830	16830	0
49	20250423	184200	267102440	16830	16830	16830	16830	0
50	20250423	184100	267102440	16830	16830	16830	16830	0
51	20250423	184000	267102440	16830	16830	16830	16830	0
52	20250423	183900	267102440	16830	16830	16830	16830	0
53	20250423	183800	267102440	16830	16830	16830	16830	0
54	20250423	183700	267102440	16830	16830	16830	16830	0
55	20250423	183600	267102440	16830	16830	16830	16830	0
56	20250423	183500	267102440	16830	16830	16830	16830	0
57	20250423	183400	267102440	16830	16830	16830	16830	0
58	20250423	183300	267102440	16830	16830	16830	16830	0
59	20250423	183200	267102440	16830	16830	16830	16830	0
60	20250423	183100	267102440	16830	16830	16830	16830	0
61	20250423	183000	267102440	16830	16830	16830	16830	0
62	20250423	182900	267102440	16830	16830	16830	16830	812
63	20250423	182800	267102440	16830	16830	16830	16830	0
64	20250423	182700	267102440	16830	16830	16830	16830	0
65	20250423	182600	267102440	16830	16830	16830	16830	0
66	20250423	182500	267102440	16830	16830	16830	16830	0
67	20250423	182400	267102440	16830	16830	16830	16830	0
68	20250423	182300	267102440	16830	16830	16830	16830	0
69	20250423	182200	267102440	16830	16830	16830	16830	0
70	20250423	182100	267102440	16830	16830	16830	16830	0
71	20250423	182000	267102440	16830	16830	16830	16830	0
72	20250423	181900	267102440	16830	16830	16830	16830	0
73	20250423	181800	267102440	16830	16830	16830	16830	0
74	20250423	181700	267102440	16830	16830	16830	16830	0
75	20250423	181600	267102440	16830	16830	16830	16830	0
76	20250423	181500	267102440	16830	16830	16830	16830	0
77	20250423	181400	267102440	16830	16830	16830	16830	0
78	20250423	181300	267102440	16830	16830	16830	16830	0
79	20250423	181200	267102440	16830	16830	16830	16830	0
80	20250423	181100	267102440	16830	16830	16830	16830	0
81	20250423	181000	267102440	16830	16830	16830	16830	0
82	20250423	180900	267102440	16830	16830	16830	16830	0
83	20250423	180800	267102440	16830	16830	16830	16830	0
84	20250423	180700	267102440	16830	16830	16830	16830	0
85	20250423	180600	267102440	16830	16830	16830	16830	0
86	20250423	180500	267102440	16830	16830	16830	16830	0
87	20250423	180400	267102440	16830	16830	16830	16830	0
88	20250423	180300	267102440	16830	16830	16830	16830	0
89	20250423	180200	267102440	16830	16830	16830	16830	0
90	20250423	180100	267102440	16830	16830	16830	16830	0
91	20250423	180000	267102440	16830	16830	16830	16830	0
92	20250423	175900	267102440	16830	16830	16830	16830	812
93	20250423	175800	267102440	16830	16830	16830	16830	0
94	20250423	175700	267102440	16830	16830	16830	16830	0
95	20250423	175600	267102440	16830	16830	16830	16830	0
96	20250423	175500	267102440	16830	16830	16830	16830	0
97	20250423	175400	267102440	16830	16830	16830	16830	0
98	20250423	175300	267102440	16830	16830	16830	16830	0
99	20250423	175200	267102440	16830	16830	16830	16830	0
100	20250423	175100	267102440	16830	16830	16830	16830	0
101	20250423	175000	267102440	16830	16830	16830	16830	0
102	20250423	174900	267102440	16830	16830	16830	16830	0
103	20250423	174800	267102440	16830	16830	16830	16830	0
104	20250423	174700	267102440	16830	16830	16830	16830	0
105	20250423	174600	267102440	16830	16830	16830	16830	0
106	20250423	174500	267102440	16830	16830	16830	16830	0
107	20250423	174400	267102440	16830	16830	16830	16830	0
108	20250423	174300	267102440	16830	16830	16830	16830	0
109	20250423	174200	267102440	16830	16830	16830	16830	0
110	20250423	174100	267102440	16830	16830	16830	16830	0
111	20250423	174000	267102440	16830	16830	16830	16830	0
112	20250423	173900	267102440	16830	16830	16830	16830	0
113	20250423	173800	267102440	16830	16830	16830	16830	0
114	20250423	173700	267102440	16830	16830	16830	16830	0
115	20250423	173600	267102440	16830	16830	16830	16830	0
116	20250423	173500	267102440	16830	16830	16830	16830	0
117	20250423	173400	267102440	16830	16830	16830	16830	0
118	20250423	173300	267102440	16830	16830	16830	16830	0
119	20250423	173200	267102440	16830	16830	16830	16830	0
120	20250423	173100	267102440	16830	16830	16830	16830	0
121	20250423	173000	267102440	16830	16830	16830	16830	0
122	20250423	172900	267102440	16830	16830	16830	16830	812
123	20250423	172800	267102440	16830	16830	16830	16830	0
124	20250423	172700	267102440	16830	16830	16830	16830	0
125	20250423	172600	267102440	16830	16830	16830	16830	0
126	20250423	172500	267102440	16830	16830	16830	16830	0
127	20250423	172400	267102440	16830	16830	16830	16830	0
128	20250423	172300	267102440	16830	16830	16830	16830	0
129	20250423	172200	267102440	16830	16830	16830	16830	0
130	20250423	172100	267102440	16830	16830	16830	16830	0
131	20250423	172000	267102440	16830	16830	16830	16830	0
132	20250423	171900	267102440	16830	16830	16830	16830	0
133	20250423	171800	267102440	16830	16830	16830	16830	0
134	20250423	171700	267102440	16830	16830	16830	16830	0
135	20250423	171600	267102440	16830	16830	16830	16830	0
136	20250423	171500	267102440	16830	16830	16830	16830	0
137	20250423	171400	267102440	16830	16830	16830	16830	0
138	20250423	171300	267102440	16830	16830	16830	16830	0
139	20250423	171200	267102440	16830	16830	16830	16830	0
140	20250423	171100	267102440	16830	16830	16830	16830	0
141	20250423	171000	267102440	16830	16830	16830	16830	0
142	20250423	170900	267102440	16830	16830	16830	16830	0
143	20250423	170800	267102440	16830	16830	16830	16830	0
144	20250423	170700	267102440	16830	16830	16830	16830	0
145	20250423	170600	267102440	16830	16830	16830	16830	0
146	20250423	170500	267102440	16830	16830	16830	16830	0
147	20250423	170400	267102440	16830	16830	16830	16830	0
148	20250423	170300	267102440	16830	16830	16830	16830	0
149	20250423	170200	267102440	16830	16830	16830	16830	0
150	20250423	170100	267102440	16830	16830	16830	16830	0
151	20250423	170000	267102440	16830	16830	16830	16830	0
152	20250423	165900	267102440	16830	16830	16830	16830	812
153	20250423	165800	267102440	16830	16830	16830	16830	0
154	20250423	165700	267102440	16830	16830	16830	16830	0
155	20250423	165600	267102440	16830	16830	16830	16830	0
156	20250423	165500	267102440	16830	16830	16830	16830	0
157	20250423	165400	267102440	16830	16830	16830	16830	0
158	20250423	165300	267102440	16830	16830	16830	16830	0
159	20250423	165200	267102440	16830	16830	16830	16830	0
160	20250423	165100	267102440	16830	16830	16830	16830	0
161	20250423	165000	267102440	16830	16830	16830	16830	0
162	20250423	164900	267102440	16830	16830	16830	16830	0
163	20250423	164800	267102440	16830	16830	16830	16830	0
164	20250423	164700	267102440	16830	16830	16830	16830	0
165	20250423	164600	267102440	16830	16830	16830	16830	0
166	20250423	164500	267102440	16830	16830	16830	16830	0
167	20250423	164400	267102440	16830	16830	16830	16830	0
168	20250423	164300	267102440	16830	16830	16830	16830	0
169	20250423	164200	267102440	16830	16830	16830	16830	0
170	20250423	164100	267102440	16830	16830	16830	16830	0
171	20250423	164000	267102440	16830	16830	16830	16830	0
172	20250423	163900	267102440	16830	16830	16830	16830	0
173	20250423	163800	267102440	16830	16830	16830	16830	0
174	20250423	163700	267102440	16830	16830	16830	16830	0
175	20250423	163600	267102440	16830	16830	16830	16830	0
176	20250423	163500	267102440	16830	16830	16830	16830	0
177	20250423	163400	267102440	16830	16830	16830	16830	0
178	20250423	163300	267102440	16830	16830	16830	16830	0
179	20250423	163200	267102440	16830	16830	16830	16830	0
180	20250423	163100	267102440	16830	16830	16830	16830	0
181	20250423	163000	267102440	16830	16830	16830	16830	0
182	20250423	162900	267102440	16830	16830	16830	16830	812
183	20250423	162800	267102440	16830	16830	16830	16830	0
184	20250423	162700	267102440	16830	16830	16830	16830	0
185	20250423	162600	267102440	16830	16830	16830	16830	0
186	20250423	162500	267102440	16830	16830	16830	16830	0
187	20250423	162400	267102440	16830	16830	16830	16830	0
188	20250423	162300	267102440	16830	16830	16830	16830	0
189	20250423	162200	267102440	16830	16830	16830	16830	0
190	20250423	162100	267102440	16830	16830	16830	16830	0
191	20250423	162000	267102440	16830	16830	16830	16830	0
192	20250423	161900	267102440	16830	16830	16830	16830	0
193	20250423	161800	267102440	16830	16830	16830	16830	0
194	20250423	161700	267102440	16830	16830	16830	16830	0
195	20250423	161600	267102440	16830	16830	16830	16830	0
196	20250423	161500	267102440	16830	16830	16830	16830	0
197	20250423	161400	267102440	16830	16830	16830	16830	0
198	20250423	161300	267102440	16830	16830	16830	16830	0
199	20250423	161200	267102440	16830	16830	16830	16830	0
200	20250423	161100	267102440	16830	16830	16830	16830	0
201	20250423	161000	267102440	16830	16830	16830	16830	0
202	20250423	160900	267102440	16830	16830	16830	16830	0
203	20250423	160800	267102440	16830	16830	16830	16830	0
204	20250423	160700	267102440	16830	16830	16830	16830	0
205	20250423	160600	267102440	16830	16830	16830	16830	0
206	20250423	160500	267102440	16830	16830	16830	16830	0
207	20250423	160400	267102440	16830	16830	16830	16830	0
208	20250423	160300	267102440	16830	16830	16830	16830	0
209	20250423	160200	267102440	16830	16830	16830	16830	0
210	20250423	160100	267102440	16830	16830	16830	16830	0
211	20250423	160000	267102440	16830	16830	16830	16830	0
212	20250423	155900	267102440	16830	16830	16830	16830	812
213	20250423	155800	267102440	16830	16830	16830	16830	0
214	20250423	155700	267102440	16830	16830	16830	16830	0
215	20250423	155600	267102440	16830	16830	16830	16830	0
216	20250423	155500	267102440	16830	16830	16830	16830	0
217	20250423	155400	267102440	16830	16830	16830	16830	0
218	20250423	155300	267102440	16830	16830	16830	16830	0
219	20250423	155200	267102440	16830	16830	16830	16830	0
220	20250423	155100	267102440	16830	16830	16830	16830	0
221	20250423	155000	267102440	16830	16830	16830	16830	0
222	20250423	154900	267102440	16830	16830	16830	16830	0
223	20250423	154800	267102440	16830	16830	16830	16830	0
224	20250423	154700	267102440	16830	16830	16830	16830	0
225	20250423	154600	267102440	16830	16830	16830	16830	0
226	20250423	154500	267102440	16830	16830	16830	16830	0
227	20250423	154400	267102440	16830	16830	16830	16830	0
228	20250423	154300	267102440	16830	16830	16830	16830	0
229	20250423	154200	267102440	16830	16830	16830	16830	0
230	20250423	154100	267102440	16830	16830	16830	16830	0
231	20250423	154000	267102440	16830	16830	16830	16830	0
232	20250423	153900	267102440	16830	16830	16830	16830	0
233	20250423	153800	267102440	16830	16830	16830	16830	0
234	20250423	153700	267102440	16830	16830	16830	16830	0
235	20250423	153600	267102440	16830	16830	16830	16830	0
236	20250423	153500	267102440	16830	16830	16830	16830	0
237	20250423	153400	267102440	16830	16830	16830	16830	0
238	20250423	153300	267102440	16830	16830	16830	16830	0
239	20250423	153200	267102440	16830	16830	16830	16830	0
240	20250423	153100	267102440	16830	16830	16830	16830	0
241	20250423	153000	267102440	16830	16830	16830	16830	812
242	20250423	152900	253436480	16810	16810	16810	16810	0
243	20250423	152800	253436480	16810	16810	16810	16810	0
244	20250423	152700	253436480	16810	16810	16810	16810	0
245	20250423	152600	253436480	16810	16810	16810	16810	0
246	20250423	152500	253436480	16810	16810	16810	16810	0
247	20250423	152400	253436480	16810	16810	16810	16810	0
248	20250423	152300	253436480	16810	16810	16810	16810	0
249	20250423	152200	253436480	16810	16810	16810	16810	0
250	20250423	152100	253436480	16810	16810	16810	16810	0
251	20250423	152000	253436480	16810	16810	16810	16810	0
252	20250423	151900	253436480	16810	16810	16810	16810	1
253	20250423	151800	253419670	16810	16820	16820	16810	154
254	20250423	151700	250830700	16820	16820	16820	16820	100
255	20250423	151600	249148700	16820	16820	16820	16820	0
256	20250423	151500	249148700	16820	16820	16820	16820	0
257	20250423	151400	249148700	16820	16820	16820	16820	50
258	20250423	151300	248307700	16820	16820	16820	16820	0
259	20250423	151200	248307700	16820	16820	16820	16820	1
260	20250423	151100	248290880	16810	16810	16810	16810	0
261	20250423	151000	248290880	16810	16810	16810	16810	1
262	20250423	150900	248274070	16810	16810	16810	16810	0
263	20250423	150800	248274070	16810	16810	16810	16810	1
264	20250423	150700	248257260	16810	16810	16810	16810	0
265	20250423	150600	248257260	16810	16820	16820	16810	159
266	20250423	150500	245583470	16820	16820	16820	16820	436
267	20250423	150400	238249950	16810	16810	16810	16810	0
268	20250423	150300	238249950	16810	16810	16810	16810	0
269	20250423	150200	238249950	16810	16810	16810	16810	0
270	20250423	150100	238249950	16810	16810	16810	16810	0
271	20250423	150000	238249950	16810	16810	16810	16810	0
272	20250423	145900	238249950	16810	16810	16810	16810	0
273	20250423	145800	238249950	16810	16810	16810	16810	0
274	20250423	145700	238249950	16810	16810	16810	16810	40
275	20250423	145600	237577550	16810	16810	16810	16810	0
276	20250423	145500	237577550	16810	16810	16810	16810	0
277	20250423	145400	237577550	16810	16810	16810	16810	0
278	20250423	145300	237577550	16810	16810	16810	16810	0
279	20250423	145200	237577550	16810	16810	16810	16810	5
280	20250423	145100	237493500	16820	16820	16820	16820	5
281	20250423	145000	237409400	16820	16820	16820	16820	0
282	20250423	144900	237409400	16820	16820	16820	16820	0
283	20250423	144800	237409400	16820	16820	16820	16820	0
284	20250423	144700	237409400	16820	16820	16820	16820	40
285	20250423	144600	236736600	16820	16820	16820	16820	0
286	20250423	144500	236736600	16820	16820	16820	16820	0
287	20250423	144400	236736600	16820	16820	16820	16820	0
288	20250423	144300	236736600	16820	16820	16820	16820	5
289	20250423	144200	236652500	16810	16810	16810	16810	31
290	20250423	144100	236131390	16810	16810	16810	16810	2
291	20250423	144000	236097770	16800	16800	16800	16800	0
292	20250423	143900	236097770	16800	16810	16810	16800	273
293	20250423	143800	231508650	16810	16810	16810	16810	0
294	20250423	143700	231508650	16810	16810	16810	16810	0
295	20250423	143600	231508650	16810	16810	16810	16810	15
296	20250423	143500	231256500	16810	16810	16810	16810	10
297	20250423	143400	231088400	16810	16810	16810	16810	4
298	20250423	143300	231021160	16810	16810	16810	16810	1
299	20250423	143200	231004350	16800	16800	16800	16800	0
300	20250423	143100	231004350	16800	16800	16800	16800	0
301	20250423	143000	231004350	16800	16800	16800	16800	0
302	20250423	142900	231004350	16800	16800	16800	16800	0
303	20250423	142800	231004350	16800	16800	16800	16800	16
304	20250423	142700	230735550	16800	16800	16800	16800	2
305	20250423	142600	230701950	16800	16800	16800	16800	100
306	20250423	142500	229021950	16790	16790	16790	16790	0
307	20250423	142400	229021950	16790	16790	16790	16790	0
308	20250423	142300	229021950	16790	16790	16790	16790	0
309	20250423	142200	229021950	16790	16790	16790	16790	0
310	20250423	142100	229021950	16790	16790	16790	16790	124
311	20250423	142000	226939990	16790	16790	16790	16790	1
312	20250423	141900	226923200	16800	16800	16800	16800	178
313	20250423	141800	223932800	16800	16800	16800	16800	1
314	20250423	141700	223916000	16790	16790	16790	16790	0
315	20250423	141600	223916000	16790	16790	16790	16790	0
316	20250423	141500	223916000	16790	16790	16790	16790	0
317	20250423	141400	223916000	16790	16790	16790	16790	5
318	20250423	141300	223832050	16790	16790	16790	16790	13
319	20250423	141200	223613780	16790	16790	16790	16790	0
320	20250423	141100	223613780	16790	16790	16790	16790	0
321	20250423	141000	223613780	16790	16790	16790	16790	50
322	20250423	140900	222774280	16790	16790	16790	16790	100
323	20250423	140800	221095280	16790	16790	16790	16790	9
324	20250423	140700	220944170	16790	16790	16790	16790	172
325	20250423	140600	218056290	16800	16800	16800	16800	0
326	20250423	140500	218056290	16800	16810	16810	16800	78
327	20250423	140400	216745780	16810	16810	16810	16810	0
328	20250423	140300	216745780	16810	16810	16810	16810	0
329	20250423	140200	216745780	16810	16810	16810	16810	135
330	20250423	140100	214476430	16820	16820	16820	16820	0
331	20250423	140000	214476430	16820	16820	16820	16820	0
332	20250423	135900	214476430	16820	16820	16820	16820	0
333	20250423	135800	214476430	16820	16820	16820	16820	0
334	20250423	135700	214476430	16820	16830	16830	16820	40
335	20250423	135600	213803580	16810	16810	16810	16810	0
336	20250423	135500	213803580	16810	16810	16810	16810	0
337	20250423	135400	213803580	16810	16810	16810	16810	0
338	20250423	135300	213803580	16810	16810	16810	16810	0
339	20250423	135200	213803580	16810	16810	16810	16810	0
340	20250423	135100	213803580	16810	16820	16820	16810	32
341	20250423	135000	213265650	16830	16830	16830	16830	0
342	20250423	134900	213265650	16830	16830	16830	16830	0
343	20250423	134800	213265650	16830	16830	16830	16830	0
344	20250423	134700	213265650	16830	16830	16830	16830	0
345	20250423	134600	213265650	16830	16830	16830	16830	0
346	20250423	134500	213265650	16830	16830	16830	16830	0
347	20250423	134400	213265650	16830	16830	16830	16830	35
348	20250423	134300	212676600	16830	16830	16830	16830	0
349	20250423	134200	212676600	16830	16830	16830	16830	0
350	20250423	134100	212676600	16830	16830	16830	16830	0
351	20250423	134000	212676600	16830	16830	16830	16830	0
352	20250423	133900	212676600	16830	16830	16830	16830	10
353	20250423	133800	212508300	16830	16830	16830	16830	0
354	20250423	133700	212508300	16830	16820	16830	16810	3
355	20250423	133600	212457840	16800	16800	16800	16800	0
356	20250423	133500	212457840	16800	16800	16800	16800	0
357	20250423	133400	212457840	16800	16800	16800	16800	0
358	20250423	133300	212457840	16800	16800	16800	16800	0
359	20250423	133200	212457840	16800	16800	16800	16800	0
360	20250423	133100	212457840	16800	16800	16800	16800	0
361	20250423	133000	212457840	16800	16800	16800	16800	0
362	20250423	132900	212457840	16800	16800	16800	16800	0
363	20250423	132800	212457840	16800	16800	16800	16800	0
364	20250423	132700	212457840	16800	16820	16820	16800	24
365	20250423	132600	212054440	16810	16810	16810	16810	0
366	20250423	132500	212054440	16810	16810	16810	16810	0
367	20250423	132400	212054440	16810	16810	16810	16810	0
368	20250423	132300	212054440	16810	16810	16810	16810	0
369	20250423	132200	212054440	16810	16810	16810	16810	0
370	20250423	132100	212054440	16810	16810	16810	16810	0
371	20250423	132000	212054440	16810	16810	16810	16810	48
372	20250423	131900	211247560	16810	16810	16810	16810	0
373	20250423	131800	211247560	16810	16810	16810	16810	0
374	20250423	131700	211247560	16810	16810	16810	16810	0
375	20250423	131600	211247560	16810	16810	16810	16810	0
376	20250423	131500	211247560	16810	16810	16810	16810	0
377	20250423	131400	211247560	16810	16810	16810	16810	0
378	20250423	131300	211247560	16810	16810	16810	16810	1
379	20250423	131200	211230750	16810	16810	16810	16810	0
380	20250423	131100	211230750	16810	16810	16810	16810	74
381	20250423	131000	209986810	16790	16790	16790	16790	0
382	20250423	130900	209986810	16790	16790	16790	16790	0
383	20250423	130800	209986810	16790	16790	16790	16790	0
384	20250423	130700	209986810	16790	16790	16790	16790	0
385	20250423	130600	209986810	16790	16790	16790	16790	0
386	20250423	130500	209986810	16790	16790	16790	16790	0
387	20250423	130400	209986810	16790	16790	16790	16790	0
388	20250423	130300	209986810	16790	16820	16820	16790	39
389	20250423	130200	209331970	16830	16830	16830	16830	0
390	20250423	130100	209331970	16830	16830	16830	16830	0
391	20250423	130000	209331970	16830	16830	16830	16830	0
392	20250423	125900	209331970	16830	16830	16830	16830	11
393	20250423	125800	209146840	16830	16810	16830	16810	45
394	20250423	125700	208389750	16790	16790	16790	16790	0
395	20250423	125600	208389750	16790	16790	16790	16790	0
396	20250423	125500	208389750	16790	16790	16790	16790	0
397	20250423	125400	208389750	16790	16790	16790	16790	75
398	20250423	125300	207130500	16820	16820	16820	16820	248
399	20250423	125200	202959140	16820	16820	16820	16820	20
400	20250423	125100	202622740	16800	16800	16800	16800	0
401	20250423	125000	202622740	16800	16800	16800	16800	0
402	20250423	124900	202622740	16800	16800	16800	16800	46
403	20250423	124800	201849940	16790	16790	16790	16790	83
404	20250423	124700	200456370	16800	16800	16800	16800	0
405	20250423	124600	200456370	16800	16800	16800	16800	9
406	20250423	124500	200305170	16800	16800	16800	16800	40
407	20250423	124400	199633170	16800	16800	16800	16800	9
408	20250423	124300	199481970	16790	16790	16790	16790	0
409	20250423	124200	199481970	16790	16790	16790	16790	7
410	20250423	124100	199364440	16790	16790	16790	16790	30
411	20250423	124000	198860740	16780	16800	16800	16780	109
412	20250423	123900	197031540	16800	16790	16800	16790	69
413	20250423	123800	195873020	16800	16790	16800	16790	6
414	20250423	123700	195772270	16780	16780	16780	16780	0
415	20250423	123600	195772270	16780	16780	16780	16780	109
416	20250423	123500	193943250	16790	16790	16790	16790	0
417	20250423	123400	193943250	16790	16790	16790	16790	4
418	20250423	123300	193876090	16780	16780	16780	16780	0
419	20250423	123200	193876090	16780	16780	16780	16780	5
420	20250423	123100	193792190	16780	16780	16780	16780	10
421	20250423	123000	193624390	16790	16790	16790	16790	9
422	20250423	122900	193473280	16780	16780	16780	16780	1
423	20250423	122800	193456500	16780	16790	16820	16780	532
424	20250423	122700	184529400	16780	16780	16780	16780	0
425	20250423	122600	184529400	16780	16780	16780	16780	0
426	20250423	122500	184529400	16780	16780	16780	16780	0
427	20250423	122400	184529400	16780	16780	16780	16780	27
428	20250423	122300	184076340	16780	16780	16780	16780	0
429	20250423	122200	184076340	16780	16780	16780	16780	0
430	20250423	122100	184076340	16780	16780	16780	16780	120
431	20250423	122000	182062740	16780	16780	16780	16780	0
432	20250423	121900	182062740	16780	16800	16800	16780	69
433	20250423	121800	180903800	16810	16810	16810	16810	0
434	20250423	121700	180903800	16810	16810	16810	16810	0
435	20250423	121600	180903800	16810	16810	16810	16810	0
436	20250423	121500	180903800	16810	16810	16810	16810	112
437	20250423	121400	179021080	16820	16820	16820	16820	0
438	20250423	121300	179021080	16820	16820	16820	16820	27
439	20250423	121200	178566940	16830	16830	16830	16830	0
440	20250423	121100	178566940	16830	16830	16830	16830	9
441	20250423	121000	178415470	16830	16830	16830	16830	18
442	20250423	120900	178112530	16800	16800	16800	16800	0
443	20250423	120800	178112530	16800	16800	16800	16800	0
444	20250423	120700	178112530	16800	16800	16800	16800	0
445	20250423	120600	178112530	16800	16800	16800	16800	0
446	20250423	120500	178112530	16800	16800	16800	16800	0
447	20250423	120400	178112530	16800	16800	16800	16800	0
448	20250423	120300	178112530	16800	16800	16800	16800	0
449	20250423	120200	178112530	16800	16800	16800	16800	0
450	20250423	120100	178112530	16800	16800	16800	16800	0
451	20250423	120000	178112530	16800	16800	16800	16800	0
452	20250423	115900	178112530	16800	16800	16800	16800	0
453	20250423	115800	178112530	16800	16830	16830	16800	104
454	20250423	115700	176363420	16830	16830	16830	16830	0
455	20250423	115600	176363420	16830	16830	16830	16830	0
456	20250423	115500	176363420	16830	16830	16830	16830	0
457	20250423	115400	176363420	16830	16830	16830	16830	0
458	20250423	115300	176363420	16830	16830	16830	16830	18
459	20250423	115200	176060480	16810	16810	16810	16810	0
460	20250423	115100	176060480	16810	16810	16810	16810	0
461	20250423	115000	176060480	16810	16810	16810	16810	0
462	20250423	114900	176060480	16810	16810	16810	16810	0
463	20250423	114800	176060480	16810	16820	16820	16810	55
464	20250423	114700	175135660	16810	16810	16810	16810	0
465	20250423	114600	175135660	16810	16810	16810	16810	0
466	20250423	114500	175135660	16810	16810	16810	16810	0
467	20250423	114400	175135660	16810	16810	16810	16810	0
468	20250423	114300	175135660	16810	16810	16810	16810	0
469	20250423	114200	175135660	16810	16810	16810	16810	0
470	20250423	114100	175135660	16810	16810	16810	16810	309
471	20250423	114000	169941370	16800	16800	16800	16800	38
472	20250423	113900	169302970	16800	16800	16800	16800	0
473	20250423	113800	169302970	16800	16800	16800	16800	1
474	20250423	113700	169286170	16790	16790	16790	16790	0
475	20250423	113600	169286170	16790	16790	16790	16790	0
476	20250423	113500	169286170	16790	16790	16790	16790	0
477	20250423	113400	169286170	16790	16790	16790	16790	0
478	20250423	113300	169286170	16790	16790	16790	16790	0
479	20250423	113200	169286170	16790	16790	16790	16790	0
480	20250423	113100	169286170	16790	16800	16800	16790	50
481	20250423	113000	168446480	16810	16810	16810	16810	0
482	20250423	112900	168446480	16810	16820	16820	16810	33
483	20250423	112800	167891690	16810	16810	16810	16810	0
484	20250423	112700	167891690	16810	16810	16810	16810	0
485	20250423	112600	167891690	16810	16810	16810	16810	0
486	20250423	112500	167891690	16810	16810	16810	16810	0
487	20250423	112400	167891690	16810	16810	16810	16810	1
488	20250423	112300	167874880	16810	16810	16810	16810	0
489	20250423	112200	167874880	16810	16810	16810	16810	12
490	20250423	112100	167673160	16820	16820	16820	16820	9
491	20250423	112000	167521780	16830	16860	16860	16830	35
492	20250423	111900	166932250	16850	16850	16850	16850	1
493	20250423	111800	166915400	16840	16840	16840	16840	0
494	20250423	111700	166915400	16840	16840	16840	16840	0
495	20250423	111600	166915400	16840	16840	16840	16840	36
496	20250423	111500	166309160	16850	16850	16850	16850	18
497	20250423	111400	166005860	16860	16860	16860	16860	0
498	20250423	111300	166005860	16860	16860	16860	16860	37
499	20250423	111200	165382040	16850	16840	16850	16840	44
500	20250423	111100	164640980	16800	16800	16800	16800	0
501	20250423	111000	164640980	16800	16800	16800	16800	0
502	20250423	110900	164640980	16800	16800	16800	16800	0
503	20250423	110800	164640980	16800	16800	16800	16800	1
504	20250423	110700	164624180	16840	16850	16850	16840	17
505	20250423	110600	164337830	16850	16850	16850	16850	0
506	20250423	110500	164337830	16850	16850	16850	16850	3
507	20250423	110400	164287280	16840	16840	16840	16840	0
508	20250423	110300	164287280	16840	16850	16850	16840	29
509	20250423	110200	163798720	16860	16860	16860	16860	21
510	20250423	110100	163444660	16840	16820	16840	16820	313
511	20250423	110000	158174820	16820	16790	16820	16790	134
512	20250423	105900	155923320	16790	16790	16790	16790	42
513	20250423	105800	155218140	16780	16780	16780	16780	0
514	20250423	105700	155218140	16780	16780	16780	16780	0
515	20250423	105600	155218140	16780	16780	16780	16780	9
516	20250423	105500	155067120	16780	16780	16780	16780	50
517	20250423	105400	154228120	16800	16800	16800	16800	0
518	20250423	105300	154228120	16800	16800	16800	16800	0
519	20250423	105200	154228120	16800	16800	16800	16800	0
520	20250423	105100	154228120	16800	16800	16800	16800	0
521	20250423	105000	154228120	16800	16800	16800	16800	1
522	20250423	104900	154211320	16750	16750	16750	16750	0
523	20250423	104800	154211320	16750	16750	16750	16750	0
524	20250423	104700	154211320	16750	16750	16750	16750	0
525	20250423	104600	154211320	16750	16750	16750	16750	0
526	20250423	104500	154211320	16750	16750	16750	16750	0
527	20250423	104400	154211320	16750	16750	16750	16750	90
528	20250423	104300	152703820	16750	16750	16750	16750	0
529	20250423	104200	152703820	16750	16760	16800	16750	33
530	20250423	104100	152150900	16750	16750	16750	16740	587
531	20250423	104000	142323190	16750	16760	16760	16750	338
532	20250423	103900	136658510	16780	16780	16780	16780	13
533	20250423	103800	136440370	16750	16760	16760	16750	133
534	20250423	103700	134212460	16770	16770	16770	16770	0
535	20250423	103600	134212460	16770	16780	16780	16770	226
536	20250423	103500	130422330	16770	16770	16770	16770	0
537	20250423	103400	130422330	16770	16770	16770	16770	0
538	20250423	103300	130422330	16770	16770	16770	16770	0
539	20250423	103200	130422330	16770	16770	16770	16770	0
540	20250423	103100	130422330	16770	16770	16770	16770	119
541	20250423	103000	128426700	16770	16770	16770	16770	1
542	20250423	102900	128409930	16770	16770	16770	16770	0
543	20250423	102800	128409930	16770	16770	16770	16770	1
544	20250423	102700	128393160	16780	16780	16780	16780	9
545	20250423	102600	128242140	16770	16760	16770	16760	112
546	20250423	102500	126364770	16770	16770	16770	16770	0
547	20250423	102400	126364770	16770	16770	16770	16770	0
548	20250423	102300	126364770	16770	16790	16790	16770	468
549	20250423	102200	118512770	16770	16770	16770	16770	0
550	20250423	102100	118512770	16770	16770	16770	16770	0
551	20250423	102000	118512770	16770	16770	16770	16770	0
552	20250423	101900	118512770	16770	16800	16800	16770	21
553	20250423	101800	118160330	16800	16780	16800	16780	26
554	20250423	101700	117723810	16780	16800	16800	16780	161
555	20250423	101600	115022120	16790	16810	16810	16790	552
556	20250423	101500	105748740	16820	16820	16820	16820	1
557	20250423	101400	105731920	16820	16820	16820	16820	3
558	20250423	101300	105681460	16820	16820	16820	16820	0
559	20250423	101200	105681460	16820	16820	16820	16820	1
560	20250423	101100	105664640	16800	16810	16810	16800	46
561	20250423	101000	104891790	16810	16810	16810	16810	0
562	20250423	100900	104891790	16810	16840	16840	16810	14
563	20250423	100800	104656190	16840	16840	16840	16840	60
564	20250423	100700	103645790	16840	16840	16840	16840	10
565	20250423	100600	103477390	16840	16840	16840	16840	10
566	20250423	100500	103308990	16840	16840	16840	16840	5
567	20250423	100400	103224790	16850	16850	16850	16850	1
568	20250423	100300	103207940	16840	16840	16840	16840	9
569	20250423	100200	103056380	16840	16840	16840	16800	211
570	20250423	100100	99508980	16840	16850	16850	16840	30
571	20250423	100000	99003580	16900	16900	16900	16900	1
572	20250423	095900	98986680	16880	16880	16880	16880	0
573	20250423	095800	98986680	16880	16880	16880	16880	0
574	20250423	095700	98986680	16880	16880	16880	16880	2
575	20250423	095600	98952920	16810	16810	16810	16810	0
576	20250423	095500	98952920	16810	16810	16810	16810	6
577	20250423	095400	98852060	16810	16810	16810	16810	50
578	20250423	095300	98011560	16830	16810	16830	16810	6
579	20250423	095200	97910600	16810	16820	16820	16810	11
580	20250423	095100	97725680	16800	16800	16800	16800	0
581	20250423	095000	97725680	16800	16800	16800	16800	0
582	20250423	094900	97725680	16800	16830	16830	16800	31
583	20250423	094800	97204480	16830	16830	16830	16830	6
584	20250423	094700	97103500	16820	16810	16820	16810	16
585	20250423	094600	96834530	16800	16800	16800	16800	200
586	20250423	094500	93474530	16830	16830	16830	16830	0
587	20250423	094400	93474530	16830	16830	16830	16830	100
588	20250423	094300	91791530	16830	16830	16830	16830	1
589	20250423	094200	91774700	16830	16750	16830	16750	21
590	20250423	094100	91422310	16750	16790	16790	16750	123
591	20250423	094000	89361650	16790	16790	16790	16790	1
592	20250423	093900	89344860	16790	16790	16790	16790	100
593	20250423	093800	87665860	16790	16790	16790	16790	0
594	20250423	093700	87665860	16790	16790	16790	16790	33
595	20250423	093600	87111790	16790	16790	16790	16790	6
596	20250423	093500	87011050	16740	16730	16740	16730	12
597	20250423	093400	86810180	16720	16730	16780	16720	844
598	20250423	093300	72682880	16730	16750	16750	16720	311
599	20250423	093200	67482320	16710	16780	16780	16710	348
600	20250423	093100	61661250	16800	16830	16840	16710	227
601	20250423	093000	57853990	16830	16850	16850	16830	188
602	20250423	092900	54686890	16860	16900	16900	16850	260
603	20250423	092800	50299050	16910	16960	16960	16900	724
604	20250423	092700	38046250	16960	16980	16980	16960	78
605	20250423	092600	36722950	16980	16980	16980	16970	54
606	20250423	092500	35806200	17020	17000	17020	17000	51
607	20250423	092400	34939180	17020	17040	17040	16980	33
608	20250423	092300	34378590	16990	16990	16990	16990	26
609	20250423	092200	33936850	16990	16990	16990	16990	28
610	20250423	092100	33461130	17040	17010	17040	17000	27
611	20250423	092000	33001750	17000	17000	17000	17000	0
612	20250423	091900	33001750	17000	17000	17000	17000	160
613	20250423	091800	30281750	17000	17000	17000	17000	139
614	20250423	091700	27918750	17000	17010	17010	17000	117
615	20250423	091600	25929630	17010	17010	17010	17010	170
616	20250423	091500	23037930	17030	17020	17030	17020	113
617	20250423	091400	21114540	17130	17130	17130	17130	18
618	20250423	091300	20806200	17130	16950	17130	16950	261
619	20250423	091200	16364200	16990	16990	16990	16910	45
620	20250423	091100	15602250	16910	16990	17000	16910	234
621	20250423	091000	11627750	17000	17100	17100	17000	49
622	20250423	090900	10793530	17090	17090	17090	17090	32
623	20250423	090800	10246650	17090	17040	17090	16990	197
624	20250423	090700	6897740	17040	17040	17040	17040	0
625	20250423	090600	6897740	17040	17040	17040	17040	1
626	20250423	090500	6880700	16990	17000	17000	16990	136
627	20250423	090400	4568870	17000	17000	17000	17000	58
628	20250423	090300	3582870	17030	17040	17040	17030	40
629	20250423	090200	2901370	17000	17040	17040	17000	28
630	20250423	090100	2425090	17040	17100	17100	17040	139
631	20250423	090000	51150	17050	17050	17050	17050	3