KissMeData/012690/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	184200	511207302	2970	2970	2970	2970	1494
3	20250423	184100	511207302	2970	2970	2970	2970	0
4	20250423	184000	511207302	2970	2970	2970	2970	0
5	20250423	183900	511207302	2970	2970	2970	2970	0
6	20250423	183800	511207302	2970	2970	2970	2970	0
7	20250423	183700	511207302	2970	2970	2970	2970	0
8	20250423	183600	511207302	2970	2970	2970	2970	0
9	20250423	183500	511207302	2970	2970	2970	2970	0
10	20250423	183400	511207302	2970	2970	2970	2970	0
11	20250423	183300	511207302	2970	2970	2970	2970	0
12	20250423	183200	511207302	2970	2970	2970	2970	0
13	20250423	183100	511207302	2970	2970	2970	2970	0
14	20250423	183000	511207302	2970	2970	2970	2970	0
15	20250423	182900	511207302	2970	2970	2970	2970	0
16	20250423	182800	511207302	2970	2970	2970	2970	0
17	20250423	182700	511207302	2970	2970	2970	2970	0
18	20250423	182600	511207302	2970	2970	2970	2970	0
19	20250423	182500	511207302	2970	2970	2970	2970	0
20	20250423	182400	511207302	2970	2970	2970	2970	0
21	20250423	182300	511207302	2970	2970	2970	2970	0
22	20250423	182200	511207302	2970	2970	2970	2970	0
23	20250423	182100	511207302	2970	2970	2970	2970	0
24	20250423	182000	511207302	2970	2970	2970	2970	0
25	20250423	181900	511207302	2970	2970	2970	2970	0
26	20250423	181800	511207302	2970	2970	2970	2970	0
27	20250423	181700	511207302	2970	2970	2970	2970	0
28	20250423	181600	511207302	2970	2970	2970	2970	0
29	20250423	181500	511207302	2970	2970	2970	2970	0
30	20250423	181400	511207302	2970	2970	2970	2970	0
31	20250423	181300	511207302	2970	2970	2970	2970	0
32	20250423	181200	511207302	2970	2970	2970	2970	1494
33	20250423	181100	511207302	2970	2970	2970	2970	0
34	20250423	181000	511207302	2970	2970	2970	2970	0
35	20250423	180900	511207302	2970	2970	2970	2970	0
36	20250423	180800	511207302	2970	2970	2970	2970	0
37	20250423	180700	511207302	2970	2970	2970	2970	0
38	20250423	180600	511207302	2970	2970	2970	2970	0
39	20250423	180500	511207302	2970	2970	2970	2970	0
40	20250423	180400	511207302	2970	2970	2970	2970	0
41	20250423	180300	511207302	2970	2970	2970	2970	0
42	20250423	180200	511207302	2970	2970	2970	2970	0
43	20250423	180100	511207302	2970	2970	2970	2970	0
44	20250423	180000	511207302	2970	2970	2970	2970	0
45	20250423	175900	511207302	2970	2970	2970	2970	0
46	20250423	175800	511207302	2970	2970	2970	2970	0
47	20250423	175700	511207302	2970	2970	2970	2970	0
48	20250423	175600	511207302	2970	2970	2970	2970	0
49	20250423	175500	511207302	2970	2970	2970	2970	0
50	20250423	175400	511207302	2970	2970	2970	2970	0
51	20250423	175300	511207302	2970	2970	2970	2970	0
52	20250423	175200	511207302	2970	2970	2970	2970	0
53	20250423	175100	511207302	2970	2970	2970	2970	0
54	20250423	175000	511207302	2970	2970	2970	2970	0
55	20250423	174900	511207302	2970	2970	2970	2970	0
56	20250423	174800	511207302	2970	2970	2970	2970	0
57	20250423	174700	511207302	2970	2970	2970	2970	0
58	20250423	174600	511207302	2970	2970	2970	2970	0
59	20250423	174500	511207302	2970	2970	2970	2970	0
60	20250423	174400	511207302	2970	2970	2970	2970	0
61	20250423	174300	511207302	2970	2970	2970	2970	0
62	20250423	174200	511207302	2970	2970	2970	2970	1494
63	20250423	174100	511207302	2970	2970	2970	2970	0
64	20250423	174000	511207302	2970	2970	2970	2970	0
65	20250423	173900	511207302	2970	2970	2970	2970	0
66	20250423	173800	511207302	2970	2970	2970	2970	0
67	20250423	173700	511207302	2970	2970	2970	2970	0
68	20250423	173600	511207302	2970	2970	2970	2970	0
69	20250423	173500	511207302	2970	2970	2970	2970	0
70	20250423	173400	511207302	2970	2970	2970	2970	0
71	20250423	173300	511207302	2970	2970	2970	2970	0
72	20250423	173200	511207302	2970	2970	2970	2970	0
73	20250423	173100	511207302	2970	2970	2970	2970	0
74	20250423	173000	511207302	2970	2970	2970	2970	0
75	20250423	172900	511207302	2970	2970	2970	2970	0
76	20250423	172800	511207302	2970	2970	2970	2970	0
77	20250423	172700	511207302	2970	2970	2970	2970	0
78	20250423	172600	511207302	2970	2970	2970	2970	0
79	20250423	172500	511207302	2970	2970	2970	2970	0
80	20250423	172400	511207302	2970	2970	2970	2970	0
81	20250423	172300	511207302	2970	2970	2970	2970	0
82	20250423	172200	511207302	2970	2970	2970	2970	0
83	20250423	172100	511207302	2970	2970	2970	2970	0
84	20250423	172000	511207302	2970	2970	2970	2970	0
85	20250423	171900	511207302	2970	2970	2970	2970	0
86	20250423	171800	511207302	2970	2970	2970	2970	0
87	20250423	171700	511207302	2970	2970	2970	2970	0
88	20250423	171600	511207302	2970	2970	2970	2970	0
89	20250423	171500	511207302	2970	2970	2970	2970	0
90	20250423	171400	511207302	2970	2970	2970	2970	0
91	20250423	171300	511207302	2970	2970	2970	2970	0
92	20250423	171200	511207302	2970	2970	2970	2970	1494
93	20250423	171100	511207302	2970	2970	2970	2970	0
94	20250423	171000	511207302	2970	2970	2970	2970	0
95	20250423	170900	511207302	2970	2970	2970	2970	0
96	20250423	170800	511207302	2970	2970	2970	2970	0
97	20250423	170700	511207302	2970	2970	2970	2970	0
98	20250423	170600	511207302	2970	2970	2970	2970	0
99	20250423	170500	511207302	2970	2970	2970	2970	0
100	20250423	170400	511207302	2970	2970	2970	2970	0
101	20250423	170300	511207302	2970	2970	2970	2970	0
102	20250423	170200	511207302	2970	2970	2970	2970	0
103	20250423	170100	511207302	2970	2970	2970	2970	0
104	20250423	170000	511207302	2970	2970	2970	2970	0
105	20250423	165900	511207302	2970	2970	2970	2970	0
106	20250423	165800	511207302	2970	2970	2970	2970	0
107	20250423	165700	511207302	2970	2970	2970	2970	0
108	20250423	165600	511207302	2970	2970	2970	2970	0
109	20250423	165500	511207302	2970	2970	2970	2970	0
110	20250423	165400	511207302	2970	2970	2970	2970	0
111	20250423	165300	511207302	2970	2970	2970	2970	0
112	20250423	165200	511207302	2970	2970	2970	2970	0
113	20250423	165100	511207302	2970	2970	2970	2970	0
114	20250423	165000	511207302	2970	2970	2970	2970	0
115	20250423	164900	511207302	2970	2970	2970	2970	0
116	20250423	164800	511207302	2970	2970	2970	2970	0
117	20250423	164700	511207302	2970	2970	2970	2970	0
118	20250423	164600	511207302	2970	2970	2970	2970	0
119	20250423	164500	511207302	2970	2970	2970	2970	0
120	20250423	164400	511207302	2970	2970	2970	2970	0
121	20250423	164300	511207302	2970	2970	2970	2970	0
122	20250423	164200	511207302	2970	2970	2970	2970	1494
123	20250423	164100	511207302	2970	2970	2970	2970	0
124	20250423	164000	511207302	2970	2970	2970	2970	0
125	20250423	163900	511207302	2970	2970	2970	2970	0
126	20250423	163800	511207302	2970	2970	2970	2970	0
127	20250423	163700	511207302	2970	2970	2970	2970	0
128	20250423	163600	511207302	2970	2970	2970	2970	0
129	20250423	163500	511207302	2970	2970	2970	2970	0
130	20250423	163400	511207302	2970	2970	2970	2970	0
131	20250423	163300	511207302	2970	2970	2970	2970	0
132	20250423	163200	511207302	2970	2970	2970	2970	0
133	20250423	163100	511207302	2970	2970	2970	2970	0
134	20250423	163000	511207302	2970	2970	2970	2970	0
135	20250423	162900	511207302	2970	2970	2970	2970	0
136	20250423	162800	511207302	2970	2970	2970	2970	0
137	20250423	162700	511207302	2970	2970	2970	2970	0
138	20250423	162600	511207302	2970	2970	2970	2970	0
139	20250423	162500	511207302	2970	2970	2970	2970	0
140	20250423	162400	511207302	2970	2970	2970	2970	0
141	20250423	162300	511207302	2970	2970	2970	2970	0
142	20250423	162200	511207302	2970	2970	2970	2970	0
143	20250423	162100	511207302	2970	2970	2970	2970	0
144	20250423	162000	511207302	2970	2970	2970	2970	0
145	20250423	161900	511207302	2970	2970	2970	2970	0
146	20250423	161800	511207302	2970	2970	2970	2970	0
147	20250423	161700	511207302	2970	2970	2970	2970	0
148	20250423	161600	511207302	2970	2970	2970	2970	0
149	20250423	161500	511207302	2970	2970	2970	2970	0
150	20250423	161400	511207302	2970	2970	2970	2970	0
151	20250423	161300	511207302	2970	2970	2970	2970	0
152	20250423	161200	511207302	2970	2970	2970	2970	1494
153	20250423	161100	511207302	2970	2970	2970	2970	0
154	20250423	161000	511207302	2970	2970	2970	2970	0
155	20250423	160900	511207302	2970	2970	2970	2970	0
156	20250423	160800	511207302	2970	2970	2970	2970	0
157	20250423	160700	511207302	2970	2970	2970	2970	0
158	20250423	160600	511207302	2970	2970	2970	2970	0
159	20250423	160500	511207302	2970	2970	2970	2970	0
160	20250423	160400	511207302	2970	2970	2970	2970	0
161	20250423	160300	511207302	2970	2970	2970	2970	0
162	20250423	160200	511207302	2970	2970	2970	2970	0
163	20250423	160100	511207302	2970	2970	2970	2970	0
164	20250423	160000	511207302	2970	2970	2970	2970	0
165	20250423	155900	511207302	2970	2970	2970	2970	0
166	20250423	155800	511207302	2970	2970	2970	2970	0
167	20250423	155700	511207302	2970	2970	2970	2970	0
168	20250423	155600	511207302	2970	2970	2970	2970	0
169	20250423	155500	511207302	2970	2970	2970	2970	0
170	20250423	155400	511207302	2970	2970	2970	2970	0
171	20250423	155300	511207302	2970	2970	2970	2970	0
172	20250423	155200	511207302	2970	2970	2970	2970	0
173	20250423	155100	511207302	2970	2970	2970	2970	0
174	20250423	155000	511207302	2970	2970	2970	2970	0
175	20250423	154900	511207302	2970	2970	2970	2970	0
176	20250423	154800	511207302	2970	2970	2970	2970	0
177	20250423	154700	511207302	2970	2970	2970	2970	0
178	20250423	154600	511207302	2970	2970	2970	2970	0
179	20250423	154500	511207302	2970	2970	2970	2970	0
180	20250423	154400	511207302	2970	2970	2970	2970	0
181	20250423	154300	511207302	2970	2970	2970	2970	0
182	20250423	154200	511207302	2970	2970	2970	2970	1494
183	20250423	154100	511207302	2970	2970	2970	2970	0
184	20250423	154000	511207302	2970	2970	2970	2970	0
185	20250423	153900	511207302	2970	2970	2970	2970	0
186	20250423	153800	511207302	2970	2970	2970	2970	0
187	20250423	153700	511207302	2970	2970	2970	2970	0
188	20250423	153600	511207302	2970	2970	2970	2970	0
189	20250423	153500	511207302	2970	2970	2970	2970	0
190	20250423	153400	511207302	2970	2970	2970	2970	0
191	20250423	153300	511207302	2970	2970	2970	2970	0
192	20250423	153200	511207302	2970	2970	2970	2970	0
193	20250423	153100	511207302	2970	2970	2970	2970	0
194	20250423	153000	511207302	2970	2970	2970	2970	1494
195	20250423	152900	506770122	2975	2975	2975	2975	0
196	20250423	152800	506770122	2975	2975	2975	2975	0
197	20250423	152700	506770122	2975	2975	2975	2975	0
198	20250423	152600	506770122	2975	2975	2975	2975	0
199	20250423	152500	506770122	2975	2975	2975	2975	0
200	20250423	152400	506770122	2975	2975	2975	2975	0
201	20250423	152300	506770122	2975	2975	2975	2975	0
202	20250423	152200	506770122	2975	2975	2975	2975	0
203	20250423	152100	506770122	2975	2975	2975	2975	0
204	20250423	152000	506770122	2975	2975	2975	2975	0
205	20250423	151900	506770122	2975	2975	2975	2975	203
206	20250423	151800	506166197	2975	2975	2975	2975	0
207	20250423	151700	506166197	2975	2975	2975	2975	0
208	20250423	151600	506166197	2975	2970	2975	2970	16
209	20250423	151500	506118672	2975	2965	2975	2965	411
210	20250423	151400	504900042	2970	2970	2970	2970	399
211	20250423	151300	503715012	2975	2975	2975	2975	35
212	20250423	151200	503610887	2975	2975	2975	2975	0
213	20250423	151100	503610887	2975	2970	2975	2970	3
214	20250423	151000	503601972	2975	2975	2975	2975	2
215	20250423	150900	503596022	2975	2975	2975	2975	0
216	20250423	150800	503596022	2975	2970	2975	2970	687
217	20250423	150700	501554802	2975	2975	2975	2975	0
218	20250423	150600	501554802	2975	2975	2975	2975	33
219	20250423	150500	501456627	2980	2980	2980	2980	0
220	20250423	150400	501456627	2980	2975	2980	2975	101
221	20250423	150300	501156147	2980	2980	2980	2980	0
222	20250423	150200	501156147	2980	2980	2980	2980	0
223	20250423	150100	501156147	2980	2975	2980	2975	68
224	20250423	150000	500953837	2980	2980	2980	2980	1
225	20250423	145900	500950857	2975	2975	2975	2975	437
226	20250423	145800	499650782	2975	2975	2975	2975	0
227	20250423	145700	499650782	2975	2970	2975	2970	7
228	20250423	145600	499629987	2975	2975	2975	2975	0
229	20250423	145500	499629987	2975	2980	2980	2975	2
230	20250423	145400	499624032	2985	2985	2985	2985	0
231	20250423	145300	499624032	2985	2985	2985	2985	0
232	20250423	145200	499624032	2985	2985	2985	2985	1
233	20250423	145100	499621047	2985	2985	2985	2985	0
234	20250423	145000	499621047	2985	2985	2985	2985	0
235	20250423	144900	499621047	2985	2980	2985	2980	101
236	20250423	144800	499320062	2985	2985	2985	2985	100
237	20250423	144700	499021562	2985	2975	2985	2975	1001
238	20250423	144600	496038677	2980	2980	2980	2980	0
239	20250423	144500	496038677	2980	2980	2980	2980	1000
240	20250423	144400	493058677	2980	2980	2980	2980	0
241	20250423	144300	493058677	2980	2975	2980	2975	100
242	20250423	144200	492760682	2980	2980	2980	2980	0
243	20250423	144100	492760682	2980	2980	2980	2980	0
244	20250423	144000	492760682	2980	2980	2980	2980	0
245	20250423	143900	492760682	2980	2980	2980	2980	1000
246	20250423	143800	489780682	2980	2980	2980	2980	0
247	20250423	143700	489780682	2980	2980	2980	2980	0
248	20250423	143600	489780682	2980	2980	2980	2980	0
249	20250423	143500	489780682	2980	2975	2980	2975	701
250	20250423	143400	487692702	2975	2975	2975	2975	0
251	20250423	143300	487692702	2975	2975	2975	2975	0
252	20250423	143200	487692702	2975	2975	2975	2975	0
253	20250423	143100	487692702	2975	2975	2975	2975	1800
254	20250423	143000	482337702	2975	2975	2975	2965	820
255	20250423	142900	479904697	2965	2970	2970	2965	1002
256	20250423	142800	476928762	2980	2970	2980	2970	4068
257	20250423	142700	464836122	2970	2965	2970	2965	122
258	20250423	142600	464474387	2970	2965	2970	2965	10
259	20250423	142500	464444712	2970	2965	2970	2965	4
260	20250423	142400	464432842	2970	2965	2970	2965	2
261	20250423	142300	464426907	2970	2970	2970	2965	3
262	20250423	142200	464418002	2965	2970	2970	2965	2
263	20250423	142100	464412067	2965	2965	2965	2955	336
264	20250423	142000	463417107	2960	2965	2965	2960	8
265	20250423	141900	463393392	2965	2965	2965	2965	1000
266	20250423	141800	460428392	2965	2965	2965	2965	35
267	20250423	141700	460324617	2965	2965	2965	2965	0
268	20250423	141600	460324617	2965	2965	2965	2965	0
269	20250423	141500	460324617	2965	2960	2965	2955	302
270	20250423	141400	459430697	2960	2965	2965	2960	12
271	20250423	141300	459395147	2960	2965	2965	2960	4
272	20250423	141200	459383297	2960	2965	2965	2960	12
273	20250423	141100	459347732	2965	2960	2965	2960	2
274	20250423	141000	459341807	2965	2965	2965	2965	3
275	20250423	140900	459332912	2960	2960	2960	2960	1321
276	20250423	140800	455422752	2960	2955	2965	2955	10
277	20250423	140700	455393157	2965	2955	2965	2955	4
278	20250423	140600	455381317	2965	2960	2965	2960	501
279	20250423	140500	453898352	2955	2965	2965	2955	2
280	20250423	140400	453892432	2955	2965	2965	2955	3
281	20250423	140300	453883552	2955	2955	2955	2955	1
282	20250423	140200	453880597	2965	2960	2965	2955	12
283	20250423	140100	453845072	2960	2955	2965	2955	3
284	20250423	140000	453836192	2960	2955	2960	2955	3572
285	20250423	135900	443280532	2955	2960	2960	2955	13
286	20250423	135800	443242062	2955	2955	2955	2955	337
287	20250423	135700	442246227	2955	2955	2955	2955	445
288	20250423	135600	440931252	2955	2960	2960	2955	4
289	20250423	135500	440919422	2955	2955	2960	2955	52
290	20250423	135400	440765512	2960	2965	2965	2955	20
291	20250423	135300	440706257	2955	2955	2955	2955	1
292	20250423	135200	440703302	2965	2965	2965	2965	0
293	20250423	135100	440703302	2965	2965	2965	2965	0
294	20250423	135000	440703302	2965	2965	2965	2965	0
295	20250423	134900	440703302	2965	2965	2965	2965	0
296	20250423	134800	440703302	2965	2960	2965	2960	500
297	20250423	134700	439222302	2955	2955	2955	2955	9
298	20250423	134600	439195707	2960	2960	2960	2960	1
299	20250423	134500	439192747	2960	2960	2960	2960	0
300	20250423	134400	439192747	2960	2960	2960	2960	0
301	20250423	134300	439192747	2960	2960	2960	2960	65
302	20250423	134200	439000347	2960	2960	2960	2960	17
303	20250423	134100	438950027	2960	2960	2960	2960	11
304	20250423	134000	438917467	2960	2960	2960	2960	277
305	20250423	133900	438097547	2960	2960	2960	2960	49
306	20250423	133800	437952507	2965	2965	2965	2965	0
307	20250423	133700	437952507	2965	2965	2965	2965	0
308	20250423	133600	437952507	2965	2965	2965	2965	1
309	20250423	133500	437949542	2955	2955	2955	2955	0
310	20250423	133400	437949542	2955	2955	2955	2955	0
311	20250423	133300	437949542	2955	2955	2955	2955	1
312	20250423	133200	437946587	2965	2965	2965	2965	0
313	20250423	133100	437946587	2965	2965	2965	2965	1
314	20250423	133000	437943622	2955	2955	2955	2955	0
315	20250423	132900	437943622	2955	2955	2955	2955	0
316	20250423	132800	437943622	2955	2955	2955	2955	0
317	20250423	132700	437943622	2955	2955	2955	2955	0
318	20250423	132600	437943622	2955	2955	2955	2955	50
319	20250423	132500	437795872	2955	2955	2955	2955	697
320	20250423	132400	435736237	2960	2960	2960	2960	200
321	20250423	132300	435144237	2970	2970	2970	2970	5
322	20250423	132200	435129387	2970	2970	2970	2970	0
323	20250423	132100	435129387	2970	2970	2970	2970	0
324	20250423	132000	435129387	2970	2970	2970	2970	0
325	20250423	131900	435129387	2970	2970	2970	2970	0
326	20250423	131800	435129387	2970	2970	2970	2970	0
327	20250423	131700	435129387	2970	2970	2970	2970	3
328	20250423	131600	435120477	2960	2960	2960	2960	0
329	20250423	131500	435120477	2960	2960	2960	2960	301
330	20250423	131400	434229517	2965	2965	2965	2965	0
331	20250423	131300	434229517	2965	2965	2965	2965	0
332	20250423	131200	434229517	2965	2965	2965	2965	0
333	20250423	131100	434229517	2965	2965	2965	2965	500
334	20250423	131000	432747017	2960	2960	2960	2960	0
335	20250423	130900	432747017	2960	2960	2960	2960	0
336	20250423	130800	432747017	2960	2960	2960	2960	0
337	20250423	130700	432747017	2960	2960	2960	2960	0
338	20250423	130600	432747017	2960	2960	2960	2960	0
339	20250423	130500	432747017	2960	2960	2960	2960	0
340	20250423	130400	432747017	2960	2960	2960	2960	0
341	20250423	130300	432747017	2960	2960	2960	2960	0
342	20250423	130200	432747017	2960	2955	2960	2955	120
343	20250423	130100	432392407	2960	2960	2960	2960	25
344	20250423	130000	432318407	2960	2960	2960	2960	0
345	20250423	125900	432318407	2960	2960	2975	2960	3005
346	20250423	125800	423390712	2955	2955	2955	2955	0
347	20250423	125700	423390712	2955	2955	2955	2955	0
348	20250423	125600	423390712	2955	2955	2955	2955	0
349	20250423	125500	423390712	2955	2955	2955	2955	0
350	20250423	125400	423390712	2955	2955	2955	2955	348
351	20250423	125300	422362372	2955	2955	2955	2955	0
352	20250423	125200	422362372	2955	2955	2955	2955	0
353	20250423	125100	422362372	2955	2955	2955	2955	0
354	20250423	125000	422362372	2955	2955	2955	2955	0
355	20250423	124900	422362372	2955	2955	2955	2955	0
356	20250423	124800	422362372	2955	2960	2960	2955	3886
357	20250423	124700	410874922	2960	2960	2960	2960	5
358	20250423	124600	410860122	2960	2960	2960	2960	0
359	20250423	124500	410860122	2960	2960	2960	2960	0
360	20250423	124400	410860122	2960	2960	2960	2960	0
361	20250423	124300	410860122	2960	2965	2965	2960	177
362	20250423	124200	410336002	2965	2965	2965	2965	1
363	20250423	124100	410333037	2955	2955	2955	2955	0
364	20250423	124000	410333037	2955	2960	2960	2955	1033
365	20250423	123900	407275522	2955	2955	2955	2955	1085
366	20250423	123800	404069347	2955	2955	2955	2955	34
367	20250423	123700	403968877	2955	2955	2955	2955	0
368	20250423	123600	403968877	2955	2955	2955	2950	4087
369	20250423	123500	391904677	2955	2955	2955	2955	0
370	20250423	123400	391904677	2955	2955	2955	2955	196
371	20250423	123300	391325497	2955	2955	2955	2955	809
372	20250423	123200	388934902	2960	2960	2960	2960	128
373	20250423	123100	388556022	2960	2960	2960	2960	500
374	20250423	123000	387076022	2965	2965	2965	2965	0
375	20250423	122900	387076022	2965	2965	2965	2965	0
376	20250423	122800	387076022	2965	2965	2965	2965	35
377	20250423	122700	386972247	2965	2965	2965	2965	16
378	20250423	122600	386924807	2965	2965	2965	2965	0
379	20250423	122500	386924807	2965	2965	2965	2965	0
380	20250423	122400	386924807	2965	2965	2965	2965	159
381	20250423	122300	386453372	2960	2960	2960	2960	0
382	20250423	122200	386453372	2960	2960	2960	2960	0
383	20250423	122100	386453372	2960	2960	2960	2960	24
384	20250423	122000	386382332	2970	2970	2970	2970	0
385	20250423	121900	386382332	2970	2970	2970	2970	1
386	20250423	121800	386379362	2970	2970	2970	2970	0
387	20250423	121700	386379362	2970	2970	2970	2970	0
388	20250423	121600	386379362	2970	2970	2970	2970	0
389	20250423	121500	386379362	2970	2970	2970	2970	0
390	20250423	121400	386379362	2970	2965	2970	2965	2
391	20250423	121300	386373427	2965	2965	2965	2965	1000
392	20250423	121200	383408427	2965	2960	2965	2955	37
393	20250423	121100	383299057	2965	2965	2965	2965	85
394	20250423	121000	383047032	2965	2965	2965	2965	0
395	20250423	120900	383047032	2965	2965	2965	2965	1000
396	20250423	120800	380082032	2965	2965	2965	2965	0
397	20250423	120700	380082032	2965	2960	2965	2955	6001
398	20250423	120600	362348607	2965	2965	2965	2965	0
399	20250423	120500	362348607	2965	2970	2970	2960	1003
400	20250423	120400	359374737	2965	2960	2965	2960	1001
401	20250423	120300	356406777	2965	2960	2965	2955	48
402	20250423	120200	356264922	2965	2960	2965	2960	186
403	20250423	120100	355714352	2960	2960	2960	2960	553
404	20250423	120000	354077472	2960	2970	2970	2955	9722
405	20250423	115900	325341942	2970	2970	2970	2970	0
406	20250423	115800	325341942	2970	2970	2970	2970	171
407	20250423	115700	324834072	2960	2960	2960	2960	50
408	20250423	115600	324686072	2970	2970	2970	2970	0
409	20250423	115500	324686072	2970	2970	2970	2970	1
410	20250423	115400	324683102	2965	2965	2965	2965	0
411	20250423	115300	324683102	2965	2965	2965	2965	0
412	20250423	115200	324683102	2965	2965	2965	2965	0
413	20250423	115100	324683102	2965	2965	2965	2965	48
414	20250423	115000	324540782	2965	2965	2965	2965	0
415	20250423	114900	324540782	2965	2960	2965	2960	394
416	20250423	114800	323374537	2965	2965	2965	2965	1
417	20250423	114700	323371572	2965	2965	2965	2965	5
418	20250423	114600	323356747	2970	2970	2970	2970	50
419	20250423	114500	323208247	2965	2965	2965	2965	23
420	20250423	114400	323140052	2965	2965	2965	2965	0
421	20250423	114300	323140052	2965	2965	2965	2965	1
422	20250423	114200	323137087	2965	2965	2965	2965	0
423	20250423	114100	323137087	2965	2965	2965	2960	108
424	20250423	114000	322817367	2960	2960	2960	2960	0
425	20250423	113900	322817367	2960	2960	2960	2960	110
426	20250423	113800	322491767	2970	2970	2970	2970	0
427	20250423	113700	322491767	2970	2970	2970	2970	12
428	20250423	113600	322456127	2970	2970	2970	2970	0
429	20250423	113500	322456127	2970	2970	2970	2970	0
430	20250423	113400	322456127	2970	2970	2970	2970	0
431	20250423	113300	322456127	2970	2970	2970	2970	0
432	20250423	113200	322456127	2970	2970	2970	2970	0
433	20250423	113100	322456127	2970	2970	2970	2970	0
434	20250423	113000	322456127	2970	2970	2970	2970	3
435	20250423	112900	322447217	2970	2970	2970	2970	0
436	20250423	112800	322447217	2970	2970	2970	2970	0
437	20250423	112700	322447217	2970	2960	2970	2960	401
438	20250423	112600	321260247	2970	2965	2970	2965	200
439	20250423	112500	320667242	2965	2965	2965	2965	0
440	20250423	112400	320667242	2965	2965	2965	2965	1
441	20250423	112300	320664277	2970	2970	2970	2970	0
442	20250423	112200	320664277	2970	2970	2970	2970	0
443	20250423	112100	320664277	2970	2970	2970	2970	0
444	20250423	112000	320664277	2970	2970	2970	2970	0
445	20250423	111900	320664277	2970	2970	2970	2970	183
446	20250423	111800	320120767	2970	2960	2970	2960	94
447	20250423	111700	319842517	2970	2965	2970	2960	176
448	20250423	111600	319320677	2975	2975	2975	2975	0
449	20250423	111500	319320677	2975	2975	2975	2975	0
450	20250423	111400	319320677	2975	2975	2975	2975	0
451	20250423	111300	319320677	2975	2975	2975	2975	1
452	20250423	111200	319317702	2965	2965	2965	2965	1
453	20250423	111100	319314737	2960	2960	2960	2960	1
454	20250423	111000	319311777	2975	2975	2975	2975	178
455	20250423	110900	318782227	2975	2975	2975	2975	0
456	20250423	110800	318782227	2975	2975	2975	2975	0
457	20250423	110700	318782227	2975	2955	2975	2955	97
458	20250423	110600	318495572	2975	2975	2975	2975	0
459	20250423	110500	318495572	2975	2975	2975	2975	0
460	20250423	110400	318495572	2975	2965	2975	2965	801
461	20250423	110300	316118677	2965	2965	2965	2965	0
462	20250423	110200	316118677	2965	2965	2965	2965	0
463	20250423	110100	316118677	2965	2965	2965	2965	1
464	20250423	110000	316115712	2965	2960	2965	2960	8
465	20250423	105900	316092027	2950	2950	2950	2950	0
466	20250423	105800	316092027	2950	2950	2950	2950	0
467	20250423	105700	316092027	2950	2955	2955	2950	1050
468	20250423	105600	312993802	2970	2970	2970	2970	0
469	20250423	105500	312993802	2970	2960	2970	2960	484
470	20250423	105400	311561152	2955	2955	2955	2955	0
471	20250423	105300	311561152	2955	2955	2955	2955	0
472	20250423	105200	311561152	2955	2955	2955	2950	4226
473	20250423	105100	299093212	2970	2960	2970	2960	452
474	20250423	105000	297753272	2960	2960	2960	2960	4
475	20250423	104900	297741432	2960	2960	2960	2960	0
476	20250423	104800	297741432	2960	2960	2960	2960	0
477	20250423	104700	297741432	2960	2960	2960	2960	0
478	20250423	104600	297741432	2960	2960	2960	2960	242
479	20250423	104500	297025112	2955	2955	2955	2955	695
480	20250423	104400	294971387	2955	2955	2955	2955	40
481	20250423	104300	294853187	2955	2950	2955	2950	12212
482	20250423	104200	258827782	2950	2955	2955	2950	502
483	20250423	104100	257345817	2955	2955	2955	2955	0
484	20250423	104000	257345817	2955	2955	2955	2955	1
485	20250423	103900	257342862	2955	2960	2960	2955	213
486	20250423	103800	256713387	2965	2965	2965	2965	1
487	20250423	103700	256710422	2960	2960	2960	2960	108
488	20250423	103600	256390742	2960	2965	2965	2960	501
489	20250423	103500	254907777	2960	2960	2960	2960	2
490	20250423	103400	254901857	2960	2960	2960	2960	401
491	20250423	103300	253714897	2960	2960	2960	2960	0
492	20250423	103200	253714897	2960	2960	2960	2960	0
493	20250423	103100	253714897	2960	2960	2960	2960	326
494	20250423	103000	252749937	2960	2960	2960	2960	0
495	20250423	102900	252749937	2960	2960	2960	2960	0
496	20250423	102800	252749937	2960	2960	2960	2960	0
497	20250423	102700	252749937	2960	2960	2960	2960	1017
498	20250423	102600	249739617	2960	2960	2960	2960	1000
499	20250423	102500	246779617	2950	2960	2960	2950	252
500	20250423	102400	246035542	2960	2955	2960	2955	1050
501	20250423	102300	242930042	2960	2960	2960	2960	0
502	20250423	102200	242930042	2960	2960	2960	2960	250
503	20250423	102100	242190042	2955	2955	2955	2950	2829
504	20250423	102000	233837942	2955	2965	2965	2955	2491
505	20250423	101900	226474532	2965	2965	2965	2965	134
506	20250423	101800	226077222	2965	2965	2965	2965	790
507	20250423	101700	223734872	2965	2965	2965	2965	0
508	20250423	101600	223734872	2965	2965	2965	2965	100
509	20250423	101500	223438372	2965	2965	2965	2965	3
510	20250423	101400	223429477	2970	2970	2970	2970	1
511	20250423	101300	223426507	2975	2975	2975	2975	70
512	20250423	101200	223218257	2975	2975	2975	2975	3
513	20250423	101100	223209332	2975	2975	2975	2975	20
514	20250423	101000	223149832	2975	2975	2975	2975	0
515	20250423	100900	223149832	2975	2970	2975	2965	228
516	20250423	100800	222473552	2965	2975	2975	2965	137
517	20250423	100700	222067317	2975	2965	2975	2965	842
518	20250423	100600	219570777	2965	2965	2965	2965	200
519	20250423	100500	218977777	2975	2975	2975	2975	0
520	20250423	100400	218977777	2975	2970	2975	2970	105
521	20250423	100300	218665407	2975	2975	2975	2975	35
522	20250423	100200	218561282	2975	2960	2975	2960	66
523	20250423	100100	218365357	2970	2970	2970	2970	1
524	20250423	100000	218362387	2960	2960	2960	2960	0
525	20250423	095900	218362387	2960	2960	2960	2960	0
526	20250423	095800	218362387	2960	2970	2970	2960	605
527	20250423	095700	216571577	2970	2965	2970	2965	530
528	20250423	095600	214998477	2965	2965	2965	2965	4
529	20250423	095500	214986617	2970	2970	2970	2970	0
530	20250423	095400	214986617	2970	2970	2970	2970	0
531	20250423	095300	214986617	2970	2975	2975	2970	2938
532	20250423	095200	206260737	2970	2965	2970	2965	316
533	20250423	095100	205322232	2962	2960	2962	2960	46
534	20250423	095000	205186070	2955	2955	2955	2955	140
535	20250423	094900	204772370	2955	2955	2955	2955	80
536	20250423	094800	204535970	2950	2950	2950	2950	0
537	20250423	094700	204535970	2950	2950	2950	2950	0
538	20250423	094600	204535970	2950	2955	2955	2950	50
539	20250423	094500	204388460	2950	2950	2950	2950	100
540	20250423	094400	204093460	2950	2950	2950	2950	198
541	20250423	094300	203509360	2960	2960	2960	2960	457
542	20250423	094200	202156640	2960	2960	2960	2960	3
543	20250423	094100	202147760	2950	2955	2955	2950	2070
544	20250423	094000	196038020	2970	2970	2970	2970	0
545	20250423	093900	196038020	2970	2960	2970	2960	127
546	20250423	093800	195661265	2965	2955	2965	2950	3625
547	20250423	093700	184958495	2965	2960	2965	2960	602
548	20250423	093600	183176565	2960	2965	2965	2960	743
549	20250423	093500	180976125	2965	2965	2965	2965	103
550	20250423	093400	180670730	2960	2965	2965	2960	998
551	20250423	093300	177716645	2965	2965	2965	2960	2682
552	20250423	093200	169772200	2970	2970	2970	2970	148
553	20250423	093100	169332640	2965	2965	2970	2965	112
554	20250423	093000	169000520	2965	2970	2975	2965	14864
555	20250423	092900	124886845	2970	2980	2980	2970	4501
556	20250423	092800	111517705	2975	2975	2975	2975	3151
557	20250423	092700	102143480	2975	2975	2975	2975	1604
558	20250423	092600	97371580	2975	2980	2980	2975	1946
559	20250423	092500	91572505	2980	2980	2980	2980	0
560	20250423	092400	91572505	2980	2985	2990	2980	1100
561	20250423	092300	88293885	2990	2990	2990	2990	0
562	20250423	092200	88293885	2990	2980	2990	2980	501
563	20250423	092100	86800895	2985	2985	2990	2985	201
564	20250423	092000	86200075	2985	2995	2995	2985	41
565	20250423	091900	86077675	2990	2990	2990	2990	223
566	20250423	091800	85410905	2990	2985	2990	2985	562
567	20250423	091700	83733025	2985	2975	2985	2970	212
568	20250423	091600	83103360	2970	2970	2970	2970	370
569	20250423	091500	82004460	2970	2970	2970	2970	0
570	20250423	091400	82004460	2970	2970	2970	2970	1234
571	20250423	091300	78339480	2970	2970	2970	2970	236
572	20250423	091200	77638560	2970	2975	2975	2970	366
573	20250423	091100	76551470	2970	2980	2980	2970	396
574	20250423	091000	75371910	2970	2975	2980	2970	323
575	20250423	090900	74411290	2965	2970	2970	2965	50
576	20250423	090800	74262995	2970	2980	2980	2965	1516
577	20250423	090700	69763290	2990	2990	2990	2990	51
578	20250423	090600	69610800	2990	2975	2990	2975	1148
579	20250423	090500	66187290	2980	2965	2980	2965	2211
580	20250423	090400	59626700	2970	2975	2995	2970	14137
581	20250423	090300	17564355	2980	2985	2995	2975	2082
582	20250423	090200	11356755	2990	2990	3000	2990	234
583	20250423	090100	10656595	3000	2995	3000	2990	263
584	20250423	090000	9867670	3005	2980	3010	2980	3290