KissMeData/024910/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	185300	151001378	1774	1774	1774	1774	3744
3	20250423	185200	151001378	1774	1774	1774	1774	0
4	20250423	185100	151001378	1774	1774	1774	1774	0
5	20250423	185000	151001378	1774	1774	1774	1774	0
6	20250423	184900	151001378	1774	1774	1774	1774	0
7	20250423	184800	151001378	1774	1774	1774	1774	0
8	20250423	184700	151001378	1774	1774	1774	1774	0
9	20250423	184600	151001378	1774	1774	1774	1774	0
10	20250423	184500	151001378	1774	1774	1774	1774	0
11	20250423	184400	151001378	1774	1774	1774	1774	0
12	20250423	184300	151001378	1774	1774	1774	1774	0
13	20250423	184200	151001378	1774	1774	1774	1774	0
14	20250423	184100	151001378	1774	1774	1774	1774	0
15	20250423	184000	151001378	1774	1774	1774	1774	0
16	20250423	183900	151001378	1774	1774	1774	1774	0
17	20250423	183800	151001378	1774	1774	1774	1774	0
18	20250423	183700	151001378	1774	1774	1774	1774	0
19	20250423	183600	151001378	1774	1774	1774	1774	0
20	20250423	183500	151001378	1774	1774	1774	1774	0
21	20250423	183400	151001378	1774	1774	1774	1774	0
22	20250423	183300	151001378	1774	1774	1774	1774	0
23	20250423	183200	151001378	1774	1774	1774	1774	0
24	20250423	183100	151001378	1774	1774	1774	1774	0
25	20250423	183000	151001378	1774	1774	1774	1774	0
26	20250423	182900	151001378	1774	1774	1774	1774	0
27	20250423	182800	151001378	1774	1774	1774	1774	0
28	20250423	182700	151001378	1774	1774	1774	1774	0
29	20250423	182600	151001378	1774	1774	1774	1774	0
30	20250423	182500	151001378	1774	1774	1774	1774	0
31	20250423	182400	151001378	1774	1774	1774	1774	0
32	20250423	182300	151001378	1774	1774	1774	1774	3744
33	20250423	182200	151001378	1774	1774	1774	1774	0
34	20250423	182100	151001378	1774	1774	1774	1774	0
35	20250423	182000	151001378	1774	1774	1774	1774	0
36	20250423	181900	151001378	1774	1774	1774	1774	0
37	20250423	181800	151001378	1774	1774	1774	1774	0
38	20250423	181700	151001378	1774	1774	1774	1774	0
39	20250423	181600	151001378	1774	1774	1774	1774	0
40	20250423	181500	151001378	1774	1774	1774	1774	0
41	20250423	181400	151001378	1774	1774	1774	1774	0
42	20250423	181300	151001378	1774	1774	1774	1774	0
43	20250423	181200	151001378	1774	1774	1774	1774	0
44	20250423	181100	151001378	1774	1774	1774	1774	0
45	20250423	181000	151001378	1774	1774	1774	1774	0
46	20250423	180900	151001378	1774	1774	1774	1774	0
47	20250423	180800	151001378	1774	1774	1774	1774	0
48	20250423	180700	151001378	1774	1774	1774	1774	0
49	20250423	180600	151001378	1774	1774	1774	1774	0
50	20250423	180500	151001378	1774	1774	1774	1774	0
51	20250423	180400	151001378	1774	1774	1774	1774	0
52	20250423	180300	151001378	1774	1774	1774	1774	0
53	20250423	180200	151001378	1774	1774	1774	1774	0
54	20250423	180100	151001378	1774	1774	1774	1774	0
55	20250423	180000	151001378	1774	1774	1774	1774	0
56	20250423	175900	151001378	1774	1774	1774	1774	0
57	20250423	175800	151001378	1774	1774	1774	1774	0
58	20250423	175700	151001378	1774	1774	1774	1774	0
59	20250423	175600	151001378	1774	1774	1774	1774	0
60	20250423	175500	151001378	1774	1774	1774	1774	0
61	20250423	175400	151001378	1774	1774	1774	1774	0
62	20250423	175300	151001378	1774	1774	1774	1774	3744
63	20250423	175200	151001378	1774	1774	1774	1774	0
64	20250423	175100	151001378	1774	1774	1774	1774	0
65	20250423	175000	151001378	1774	1774	1774	1774	0
66	20250423	174900	151001378	1774	1774	1774	1774	0
67	20250423	174800	151001378	1774	1774	1774	1774	0
68	20250423	174700	151001378	1774	1774	1774	1774	0
69	20250423	174600	151001378	1774	1774	1774	1774	0
70	20250423	174500	151001378	1774	1774	1774	1774	0
71	20250423	174400	151001378	1774	1774	1774	1774	0
72	20250423	174300	151001378	1774	1774	1774	1774	0
73	20250423	174200	151001378	1774	1774	1774	1774	0
74	20250423	174100	151001378	1774	1774	1774	1774	0
75	20250423	174000	151001378	1774	1774	1774	1774	0
76	20250423	173900	151001378	1774	1774	1774	1774	0
77	20250423	173800	151001378	1774	1774	1774	1774	0
78	20250423	173700	151001378	1774	1774	1774	1774	0
79	20250423	173600	151001378	1774	1774	1774	1774	0
80	20250423	173500	151001378	1774	1774	1774	1774	0
81	20250423	173400	151001378	1774	1774	1774	1774	0
82	20250423	173300	151001378	1774	1774	1774	1774	0
83	20250423	173200	151001378	1774	1774	1774	1774	0
84	20250423	173100	151001378	1774	1774	1774	1774	0
85	20250423	173000	151001378	1774	1774	1774	1774	0
86	20250423	172900	151001378	1774	1774	1774	1774	0
87	20250423	172800	151001378	1774	1774	1774	1774	0
88	20250423	172700	151001378	1774	1774	1774	1774	0
89	20250423	172600	151001378	1774	1774	1774	1774	0
90	20250423	172500	151001378	1774	1774	1774	1774	0
91	20250423	172400	151001378	1774	1774	1774	1774	0
92	20250423	172300	151001378	1774	1774	1774	1774	3744
93	20250423	172200	151001378	1774	1774	1774	1774	0
94	20250423	172100	151001378	1774	1774	1774	1774	0
95	20250423	172000	151001378	1774	1774	1774	1774	0
96	20250423	171900	151001378	1774	1774	1774	1774	0
97	20250423	171800	151001378	1774	1774	1774	1774	0
98	20250423	171700	151001378	1774	1774	1774	1774	0
99	20250423	171600	151001378	1774	1774	1774	1774	0
100	20250423	171500	151001378	1774	1774	1774	1774	0
101	20250423	171400	151001378	1774	1774	1774	1774	0
102	20250423	171300	151001378	1774	1774	1774	1774	0
103	20250423	171200	151001378	1774	1774	1774	1774	0
104	20250423	171100	151001378	1774	1774	1774	1774	0
105	20250423	171000	151001378	1774	1774	1774	1774	0
106	20250423	170900	151001378	1774	1774	1774	1774	0
107	20250423	170800	151001378	1774	1774	1774	1774	0
108	20250423	170700	151001378	1774	1774	1774	1774	0
109	20250423	170600	151001378	1774	1774	1774	1774	0
110	20250423	170500	151001378	1774	1774	1774	1774	0
111	20250423	170400	151001378	1774	1774	1774	1774	0
112	20250423	170300	151001378	1774	1774	1774	1774	0
113	20250423	170200	151001378	1774	1774	1774	1774	0
114	20250423	170100	151001378	1774	1774	1774	1774	0
115	20250423	170000	151001378	1774	1774	1774	1774	0
116	20250423	165900	151001378	1774	1774	1774	1774	0
117	20250423	165800	151001378	1774	1774	1774	1774	0
118	20250423	165700	151001378	1774	1774	1774	1774	0
119	20250423	165600	151001378	1774	1774	1774	1774	0
120	20250423	165500	151001378	1774	1774	1774	1774	0
121	20250423	165400	151001378	1774	1774	1774	1774	0
122	20250423	165300	151001378	1774	1774	1774	1774	3744
123	20250423	165200	151001378	1774	1774	1774	1774	0
124	20250423	165100	151001378	1774	1774	1774	1774	0
125	20250423	165000	151001378	1774	1774	1774	1774	0
126	20250423	164900	151001378	1774	1774	1774	1774	0
127	20250423	164800	151001378	1774	1774	1774	1774	0
128	20250423	164700	151001378	1774	1774	1774	1774	0
129	20250423	164600	151001378	1774	1774	1774	1774	0
130	20250423	164500	151001378	1774	1774	1774	1774	0
131	20250423	164400	151001378	1774	1774	1774	1774	0
132	20250423	164300	151001378	1774	1774	1774	1774	0
133	20250423	164200	151001378	1774	1774	1774	1774	0
134	20250423	164100	151001378	1774	1774	1774	1774	0
135	20250423	164000	151001378	1774	1774	1774	1774	0
136	20250423	163900	151001378	1774	1774	1774	1774	0
137	20250423	163800	151001378	1774	1774	1774	1774	0
138	20250423	163700	151001378	1774	1774	1774	1774	0
139	20250423	163600	151001378	1774	1774	1774	1774	0
140	20250423	163500	151001378	1774	1774	1774	1774	0
141	20250423	163400	151001378	1774	1774	1774	1774	0
142	20250423	163300	151001378	1774	1774	1774	1774	0
143	20250423	163200	151001378	1774	1774	1774	1774	0
144	20250423	163100	151001378	1774	1774	1774	1774	0
145	20250423	163000	151001378	1774	1774	1774	1774	0
146	20250423	162900	151001378	1774	1774	1774	1774	0
147	20250423	162800	151001378	1774	1774	1774	1774	0
148	20250423	162700	151001378	1774	1774	1774	1774	0
149	20250423	162600	151001378	1774	1774	1774	1774	0
150	20250423	162500	151001378	1774	1774	1774	1774	0
151	20250423	162400	151001378	1774	1774	1774	1774	0
152	20250423	162300	151001378	1774	1774	1774	1774	3744
153	20250423	162200	151001378	1774	1774	1774	1774	0
154	20250423	162100	151001378	1774	1774	1774	1774	0
155	20250423	162000	151001378	1774	1774	1774	1774	0
156	20250423	161900	151001378	1774	1774	1774	1774	0
157	20250423	161800	151001378	1774	1774	1774	1774	0
158	20250423	161700	151001378	1774	1774	1774	1774	0
159	20250423	161600	151001378	1774	1774	1774	1774	0
160	20250423	161500	151001378	1774	1774	1774	1774	0
161	20250423	161400	151001378	1774	1774	1774	1774	0
162	20250423	161300	151001378	1774	1774	1774	1774	0
163	20250423	161200	151001378	1774	1774	1774	1774	0
164	20250423	161100	151001378	1774	1774	1774	1774	0
165	20250423	161000	151001378	1774	1774	1774	1774	0
166	20250423	160900	151001378	1774	1774	1774	1774	0
167	20250423	160800	151001378	1774	1774	1774	1774	0
168	20250423	160700	151001378	1774	1774	1774	1774	0
169	20250423	160600	151001378	1774	1774	1774	1774	0
170	20250423	160500	151001378	1774	1774	1774	1774	0
171	20250423	160400	151001378	1774	1774	1774	1774	0
172	20250423	160300	151001378	1774	1774	1774	1774	0
173	20250423	160200	151001378	1774	1774	1774	1774	0
174	20250423	160100	151001378	1774	1774	1774	1774	0
175	20250423	160000	151001378	1774	1774	1774	1774	0
176	20250423	155900	151001378	1774	1774	1774	1774	0
177	20250423	155800	151001378	1774	1774	1774	1774	0
178	20250423	155700	151001378	1774	1774	1774	1774	0
179	20250423	155600	151001378	1774	1774	1774	1774	0
180	20250423	155500	151001378	1774	1774	1774	1774	0
181	20250423	155400	151001378	1774	1774	1774	1774	0
182	20250423	155300	151001378	1774	1774	1774	1774	3744
183	20250423	155200	151001378	1774	1774	1774	1774	0
184	20250423	155100	151001378	1774	1774	1774	1774	0
185	20250423	155000	151001378	1774	1774	1774	1774	0
186	20250423	154900	151001378	1774	1774	1774	1774	0
187	20250423	154800	151001378	1774	1774	1774	1774	0
188	20250423	154700	151001378	1774	1774	1774	1774	0
189	20250423	154600	151001378	1774	1774	1774	1774	0
190	20250423	154500	151001378	1774	1774	1774	1774	0
191	20250423	154400	151001378	1774	1774	1774	1774	0
192	20250423	154300	151001378	1774	1774	1774	1774	0
193	20250423	154200	151001378	1774	1774	1774	1774	0
194	20250423	154100	151001378	1774	1774	1774	1774	0
195	20250423	154000	151001378	1774	1774	1774	1774	0
196	20250423	153900	151001378	1774	1774	1774	1774	0
197	20250423	153800	151001378	1774	1774	1774	1774	0
198	20250423	153700	151001378	1774	1774	1774	1774	0
199	20250423	153600	151001378	1774	1774	1774	1774	0
200	20250423	153500	151001378	1774	1774	1774	1774	0
201	20250423	153400	151001378	1774	1774	1774	1774	0
202	20250423	153300	151001378	1774	1774	1774	1774	0
203	20250423	153200	151001378	1774	1774	1774	1774	0
204	20250423	153100	151001378	1774	1774	1774	1774	0
205	20250423	153000	151001378	1774	1774	1774	1774	3744
206	20250423	152900	144359522	1781	1781	1781	1781	0
207	20250423	152800	144359522	1781	1781	1781	1781	0
208	20250423	152700	144359522	1781	1781	1781	1781	0
209	20250423	152600	144359522	1781	1781	1781	1781	0
210	20250423	152500	144359522	1781	1781	1781	1781	0
211	20250423	152400	144359522	1781	1781	1781	1781	0
212	20250423	152300	144359522	1781	1781	1781	1781	0
213	20250423	152200	144359522	1781	1781	1781	1781	0
214	20250423	152100	144359522	1781	1781	1781	1781	0
215	20250423	152000	144359522	1781	1781	1781	1781	0
216	20250423	151900	144359522	1781	1773	1781	1773	269
217	20250423	151800	143882265	1781	1780	1782	1774	2214
218	20250423	151700	139948166	1780	1780	1780	1780	480
219	20250423	151600	139093766	1779	1778	1779	1778	2824
220	20250423	151500	134070427	1778	1778	1778	1778	1
221	20250423	151400	134068649	1776	1778	1778	1776	589
222	20250423	151300	133022075	1778	1778	1778	1778	470
223	20250423	151200	132186415	1779	1778	1779	1778	298
224	20250423	151100	131656350	1778	1778	1778	1778	124
225	20250423	151000	131435878	1779	1779	1779	1779	0
226	20250423	150900	131435878	1779	1779	1779	1779	1
227	20250423	150800	131434099	1778	1778	1778	1778	0
228	20250423	150700	131434099	1778	1778	1778	1778	0
229	20250423	150600	131434099	1778	1778	1778	1778	0
230	20250423	150500	131434099	1778	1778	1778	1778	241
231	20250423	150400	131005601	1778	1778	1778	1778	0
232	20250423	150300	131005601	1778	1778	1778	1778	0
233	20250423	150200	131005601	1778	1780	1780	1778	1000
234	20250423	150100	129225910	1782	1782	1782	1782	0
235	20250423	150000	129225910	1782	1782	1782	1782	392
236	20250423	145900	128527366	1782	1782	1782	1782	0
237	20250423	145800	128527366	1782	1782	1782	1782	0
238	20250423	145700	128527366	1782	1782	1782	1782	0
239	20250423	145600	128527366	1782	1782	1782	1782	0
240	20250423	145500	128527366	1782	1782	1782	1782	0
241	20250423	145400	128527366	1782	1782	1782	1782	0
242	20250423	145300	128527366	1782	1782	1782	1782	0
243	20250423	145200	128527366	1782	1782	1782	1782	0
244	20250423	145100	128527366	1782	1782	1782	1782	473
245	20250423	145000	127684480	1782	1782	1782	1782	0
246	20250423	144900	127684480	1782	1782	1782	1782	0
247	20250423	144800	127684480	1782	1782	1782	1782	0
248	20250423	144700	127684480	1782	1780	1782	1780	770
249	20250423	144600	126313878	1782	1782	1782	1782	2
250	20250423	144500	126310314	1781	1781	1781	1781	350
251	20250423	144400	125686964	1782	1782	1782	1782	0
252	20250423	144300	125686964	1782	1782	1782	1782	0
253	20250423	144200	125686964	1782	1782	1782	1782	425
254	20250423	144100	124929614	1782	1780	1782	1780	2082
255	20250423	144000	121221769	1779	1779	1779	1779	25
256	20250423	143900	121177294	1778	1778	1778	1778	0
257	20250423	143800	121177294	1778	1778	1778	1778	0
258	20250423	143700	121177294	1778	1778	1778	1778	87
259	20250423	143600	121022608	1780	1780	1780	1780	0
260	20250423	143500	121022608	1780	1779	1780	1779	1068
261	20250423	143400	119122632	1781	1781	1781	1781	0
262	20250423	143300	119122632	1781	1781	1781	1781	0
263	20250423	143200	119122632	1781	1781	1781	1781	333
264	20250423	143100	118529559	1781	1781	1781	1781	0
265	20250423	143000	118529559	1781	1781	1781	1781	14
266	20250423	142900	118504625	1781	1781	1781	1781	0
267	20250423	142800	118504625	1781	1781	1781	1781	442
268	20250423	142700	117717423	1781	1781	1781	1781	0
269	20250423	142600	117717423	1781	1781	1781	1781	282
270	20250423	142500	117215181	1782	1782	1782	1782	0
271	20250423	142400	117215181	1782	1782	1782	1782	291
272	20250423	142300	116696619	1782	1782	1782	1779	1585
273	20250423	142200	113872164	1782	1781	1782	1781	285
274	20250423	142100	113364578	1780	1780	1780	1780	34
275	20250423	142000	113304058	1780	1780	1780	1780	66
276	20250423	141900	113186578	1781	1781	1781	1781	0
277	20250423	141800	113186578	1781	1781	1781	1781	371
278	20250423	141700	112525827	1781	1781	1781	1781	11
279	20250423	141600	112506236	1781	1779	1781	1779	849
280	20250423	141500	110994862	1779	1779	1779	1779	1
281	20250423	141400	110993083	1776	1776	1776	1776	104
282	20250423	141300	110808379	1775	1775	1775	1775	60
283	20250423	141200	110701879	1780	1780	1780	1780	0
284	20250423	141100	110701879	1780	1780	1780	1780	0
285	20250423	141000	110701879	1780	1780	1780	1780	0
286	20250423	140900	110701879	1780	1780	1780	1780	0
287	20250423	140800	110701879	1780	1780	1780	1780	1
288	20250423	140700	110700099	1780	1780	1780	1780	0
289	20250423	140600	110700099	1780	1780	1780	1780	1
290	20250423	140500	110698319	1775	1775	1775	1775	0
291	20250423	140400	110698319	1775	1775	1775	1775	13
292	20250423	140300	110675244	1779	1779	1779	1779	284
293	20250423	140200	110170008	1779	1774	1779	1774	95
294	20250423	140100	110001473	1779	1779	1779	1779	0
295	20250423	140000	110001473	1779	1779	1779	1779	1
296	20250423	135900	109999694	1779	1779	1779	1779	2
297	20250423	135800	109996136	1779	1777	1779	1777	282
298	20250423	135700	109494478	1779	1779	1779	1779	0
299	20250423	135600	109494478	1779	1779	1779	1779	0
300	20250423	135500	109494478	1779	1779	1779	1779	0
301	20250423	135400	109494478	1779	1779	1779	1779	0
302	20250423	135300	109494478	1779	1779	1779	1779	0
303	20250423	135200	109494478	1779	1779	1779	1779	0
304	20250423	135100	109494478	1779	1779	1779	1779	0
305	20250423	135000	109494478	1779	1779	1779	1779	5
306	20250423	134900	109485583	1779	1779	1779	1779	0
307	20250423	134800	109485583	1779	1779	1779	1779	320
308	20250423	134700	108916303	1779	1779	1779	1779	0
309	20250423	134600	108916303	1779	1779	1779	1779	0
310	20250423	134500	108916303	1779	1779	1779	1779	0
311	20250423	134400	108916303	1779	1779	1779	1779	0
312	20250423	134300	108916303	1779	1779	1779	1779	1
313	20250423	134200	108914524	1773	1773	1773	1773	0
314	20250423	134100	108914524	1773	1773	1773	1773	0
315	20250423	134000	108914524	1773	1773	1773	1773	5
316	20250423	133900	108905659	1772	1772	1772	1772	0
317	20250423	133800	108905659	1772	1774	1774	1772	1000
318	20250423	133700	107132837	1782	1782	1782	1782	0
319	20250423	133600	107132837	1782	1782	1782	1782	0
320	20250423	133500	107132837	1782	1782	1782	1782	0
321	20250423	133400	107132837	1782	1782	1782	1782	0
322	20250423	133300	107132837	1782	1782	1782	1782	0
323	20250423	133200	107132837	1782	1782	1782	1782	0
324	20250423	133100	107132837	1782	1782	1782	1782	350
325	20250423	133000	106509137	1782	1782	1782	1782	0
326	20250423	132900	106509137	1782	1782	1782	1782	0
327	20250423	132800	106509137	1782	1782	1782	1782	0
328	20250423	132700	106509137	1782	1782	1782	1782	0
329	20250423	132600	106509137	1782	1782	1782	1782	0
330	20250423	132500	106509137	1782	1782	1782	1782	0
331	20250423	132400	106509137	1782	1782	1782	1782	300
332	20250423	132300	105974537	1782	1782	1782	1782	0
333	20250423	132200	105974537	1782	1781	1782	1781	463
334	20250423	132100	105149482	1781	1781	1781	1781	91
335	20250423	132000	104987411	1781	1778	1781	1778	54
336	20250423	131900	104891318	1778	1778	1778	1778	1
337	20250423	131800	104889540	1773	1773	1773	1773	300
338	20250423	131700	104357640	1772	1772	1772	1772	0
339	20250423	131600	104357640	1772	1772	1772	1772	0
340	20250423	131500	104357640	1772	1772	1772	1772	0
341	20250423	131400	104357640	1772	1772	1772	1772	0
342	20250423	131300	104357640	1772	1772	1772	1772	0
343	20250423	131200	104357640	1772	1773	1773	1772	790
344	20250423	131100	102957301	1772	1772	1772	1772	0
345	20250423	131000	102957301	1772	1772	1772	1772	500
346	20250423	130900	102071301	1772	1772	1772	1772	0
347	20250423	130800	102071301	1772	1772	1772	1772	0
348	20250423	130700	102071301	1772	1772	1772	1772	0
349	20250423	130600	102071301	1772	1772	1772	1772	0
350	20250423	130500	102071301	1772	1772	1772	1772	0
351	20250423	130400	102071301	1772	1772	1772	1772	0
352	20250423	130300	102071301	1772	1772	1772	1772	85
353	20250423	130200	101920681	1779	1779	1779	1779	0
354	20250423	130100	101920681	1779	1779	1779	1779	0
355	20250423	130000	101920681	1779	1774	1779	1774	168
356	20250423	125900	101622093	1774	1774	1774	1774	0
357	20250423	125800	101622093	1774	1774	1774	1774	0
358	20250423	125700	101622093	1774	1774	1774	1774	0
359	20250423	125600	101622093	1774	1774	1774	1774	0
360	20250423	125500	101622093	1774	1774	1774	1774	0
361	20250423	125400	101622093	1774	1774	1774	1774	0
362	20250423	125300	101622093	1774	1774	1774	1774	0
363	20250423	125200	101622093	1774	1774	1774	1774	0
364	20250423	125100	101622093	1774	1774	1774	1774	0
365	20250423	125000	101622093	1774	1774	1774	1774	0
366	20250423	124900	101622093	1774	1774	1774	1774	0
367	20250423	124800	101622093	1774	1774	1774	1774	0
368	20250423	124700	101622093	1774	1774	1774	1774	0
369	20250423	124600	101622093	1774	1774	1774	1774	0
370	20250423	124500	101622093	1774	1774	1774	1774	16
371	20250423	124400	101593709	1774	1773	1774	1773	552
372	20250423	124300	100615006	1774	1774	1774	1774	93
373	20250423	124200	100450024	1774	1774	1774	1774	0
374	20250423	124100	100450024	1774	1774	1774	1774	0
375	20250423	124000	100450024	1774	1774	1774	1774	0
376	20250423	123900	100450024	1774	1774	1774	1774	75
377	20250423	123800	100316974	1774	1774	1774	1774	0
378	20250423	123700	100316974	1774	1774	1774	1774	50
379	20250423	123600	100228274	1774	1774	1774	1774	1250
380	20250423	123500	98010774	1774	1774	1774	1774	0
381	20250423	123400	98010774	1774	1774	1774	1774	0
382	20250423	123300	98010774	1774	1774	1774	1774	0
383	20250423	123200	98010774	1774	1774	1774	1774	0
384	20250423	123100	98010774	1774	1774	1774	1774	0
385	20250423	123000	98010774	1774	1774	1774	1774	0
386	20250423	122900	98010774	1774	1774	1774	1774	0
387	20250423	122800	98010774	1774	1774	1774	1774	0
388	20250423	122700	98010774	1774	1774	1774	1774	0
389	20250423	122600	98010774	1774	1776	1776	1774	1251
390	20250423	122500	95790193	1779	1779	1779	1779	0
391	20250423	122400	95790193	1779	1776	1779	1776	16
392	20250423	122300	95761744	1776	1776	1776	1776	0
393	20250423	122200	95761744	1776	1776	1776	1776	0
394	20250423	122100	95761744	1776	1776	1776	1776	0
395	20250423	122000	95761744	1776	1776	1776	1776	0
396	20250423	121900	95761744	1776	1776	1776	1776	6
397	20250423	121800	95751088	1774	1775	1775	1774	98
398	20250423	121700	95577188	1775	1775	1775	1775	46
399	20250423	121600	95495538	1775	1775	1775	1775	0
400	20250423	121500	95495538	1775	1775	1775	1775	0
401	20250423	121400	95495538	1775	1774	1775	1774	663
402	20250423	121300	94319367	1774	1775	1775	1774	596
403	20250423	121200	93261813	1775	1775	1775	1775	143
404	20250423	121100	93007988	1779	1779	1779	1779	0
405	20250423	121000	93007988	1779	1779	1779	1779	0
406	20250423	120900	93007988	1779	1778	1779	1778	3
407	20250423	120800	93002653	1778	1778	1778	1778	1
408	20250423	120700	93000875	1775	1775	1775	1775	16
409	20250423	120600	92972475	1775	1775	1775	1774	1019
410	20250423	120500	91164233	1774	1774	1774	1774	0
411	20250423	120400	91164233	1774	1774	1774	1774	0
412	20250423	120300	91164233	1774	1774	1774	1774	0
413	20250423	120200	91164233	1774	1774	1774	1774	0
414	20250423	120100	91164233	1774	1772	1774	1772	3694
415	20250423	120000	84612070	1772	1772	1772	1772	1
416	20250423	115900	84610298	1774	1774	1774	1774	0
417	20250423	115800	84610298	1774	1774	1774	1774	0
418	20250423	115700	84610298	1774	1774	1774	1774	0
419	20250423	115600	84610298	1774	1774	1774	1774	0
420	20250423	115500	84610298	1774	1774	1774	1774	1
421	20250423	115400	84608524	1773	1773	1773	1773	0
422	20250423	115300	84608524	1773	1773	1773	1773	0
423	20250423	115200	84608524	1773	1774	1774	1773	341
424	20250423	115100	84003861	1774	1774	1774	1774	0
425	20250423	115000	84003861	1774	1774	1774	1774	55
426	20250423	114900	83906291	1774	1774	1774	1774	0
427	20250423	114800	83906291	1774	1774	1774	1774	264
428	20250423	114700	83437955	1774	1774	1774	1774	6
429	20250423	114600	83427311	1773	1773	1773	1773	100
430	20250423	114500	83250011	1782	1782	1782	1782	0
431	20250423	114400	83250011	1782	1782	1782	1782	1
432	20250423	114300	83248229	1773	1773	1773	1773	0
433	20250423	114200	83248229	1773	1773	1773	1773	90
434	20250423	114100	83088659	1782	1782	1782	1782	0
435	20250423	114000	83088659	1782	1782	1782	1782	117
436	20250423	113900	82880165	1783	1783	1783	1783	0
437	20250423	113800	82880165	1783	1783	1783	1783	0
438	20250423	113700	82880165	1783	1783	1783	1783	0
439	20250423	113600	82880165	1783	1783	1783	1783	0
440	20250423	113500	82880165	1783	1783	1783	1783	0
441	20250423	113400	82880165	1783	1783	1783	1783	0
442	20250423	113300	82880165	1783	1783	1783	1783	0
443	20250423	113200	82880165	1783	1783	1783	1783	0
444	20250423	113100	82880165	1783	1783	1783	1783	0
445	20250423	113000	82880165	1783	1783	1783	1783	0
446	20250423	112900	82880165	1783	1783	1783	1783	0
447	20250423	112800	82880165	1783	1783	1783	1783	0
448	20250423	112700	82880165	1783	1783	1783	1783	0
449	20250423	112600	82880165	1783	1783	1783	1783	0
450	20250423	112500	82880165	1783	1783	1783	1783	0
451	20250423	112400	82880165	1783	1780	1783	1780	832
452	20250423	112300	81396980	1780	1780	1780	1780	0
453	20250423	112200	81396980	1780	1780	1780	1780	0
454	20250423	112100	81396980	1780	1778	1780	1778	781
455	20250423	112000	80006832	1778	1779	1779	1778	12
456	20250423	111900	79985486	1779	1779	1779	1779	10
457	20250423	111800	79967696	1779	1779	1779	1779	20
458	20250423	111700	79932116	1779	1779	1779	1779	34
459	20250423	111600	79871630	1779	1779	1779	1779	1
460	20250423	111500	79869851	1778	1778	1778	1778	201
461	20250423	111400	79512473	1780	1780	1780	1780	0
462	20250423	111300	79512473	1780	1780	1780	1780	0
463	20250423	111200	79512473	1780	1780	1780	1780	0
464	20250423	111100	79512473	1780	1780	1780	1780	0
465	20250423	111000	79512473	1780	1780	1780	1780	0
466	20250423	110900	79512473	1780	1780	1780	1780	0
467	20250423	110800	79512473	1780	1780	1780	1780	0
468	20250423	110700	79512473	1780	1780	1780	1780	0
469	20250423	110600	79512473	1780	1780	1780	1780	0
470	20250423	110500	79512473	1780	1780	1780	1780	0
471	20250423	110400	79512473	1780	1780	1780	1780	0
472	20250423	110300	79512473	1780	1780	1780	1780	1
473	20250423	110200	79510693	1781	1781	1781	1781	0
474	20250423	110100	79510693	1781	1781	1781	1781	0
475	20250423	110000	79510693	1781	1781	1781	1781	0
476	20250423	105900	79510693	1781	1781	1781	1771	3308
477	20250423	105800	73649980	1781	1780	1781	1780	2
478	20250423	105700	73646419	1780	1780	1780	1780	24
479	20250423	105600	73603699	1781	1781	1781	1781	0
480	20250423	105500	73603699	1781	1781	1781	1781	0
481	20250423	105400	73603699	1781	1781	1781	1781	0
482	20250423	105300	73603699	1781	1779	1781	1779	119
483	20250423	105200	73391980	1779	1779	1779	1779	1
484	20250423	105100	73390201	1778	1777	1778	1777	275
485	20250423	105000	72901286	1777	1777	1777	1777	0
486	20250423	104900	72901286	1777	1776	1777	1776	64
487	20250423	104800	72787621	1777	1777	1777	1777	0
488	20250423	104700	72787621	1777	1777	1777	1777	0
489	20250423	104600	72787621	1777	1777	1777	1777	0
490	20250423	104500	72787621	1777	1777	1777	1777	0
491	20250423	104400	72787621	1777	1770	1777	1770	205
492	20250423	104300	72424764	1770	1779	1780	1769	429
493	20250423	104200	71665826	1769	1770	1770	1769	344
494	20250423	104100	71057106	1767	1767	1767	1767	0
495	20250423	104000	71057106	1767	1767	1767	1767	117
496	20250423	103900	70850367	1780	1780	1780	1780	0
497	20250423	103800	70850367	1780	1780	1780	1780	10
498	20250423	103700	70832567	1781	1781	1781	1781	10
499	20250423	103600	70814757	1781	1765	1781	1765	3
500	20250423	103500	70809431	1781	1781	1781	1781	0
501	20250423	103400	70809431	1781	1781	1781	1781	0
502	20250423	103300	70809431	1781	1781	1781	1781	0
503	20250423	103200	70809431	1781	1781	1781	1781	0
504	20250423	103100	70809431	1781	1781	1781	1781	0
505	20250423	103000	70809431	1781	1781	1781	1781	0
506	20250423	102900	70809431	1781	1781	1781	1781	1
507	20250423	102800	70807650	1781	1780	1781	1753	10864
508	20250423	102700	51629238	1783	1783	1783	1783	0
509	20250423	102600	51629238	1783	1783	1783	1783	0
510	20250423	102500	51629238	1783	1783	1783	1783	0
511	20250423	102400	51629238	1783	1783	1783	1783	0
512	20250423	102300	51629238	1783	1783	1783	1783	0
513	20250423	102200	51629238	1783	1783	1783	1783	1
514	20250423	102100	51627455	1775	1775	1775	1775	0
515	20250423	102000	51627455	1775	1775	1775	1775	0
516	20250423	101900	51627455	1775	1775	1775	1775	143
517	20250423	101800	51373630	1783	1783	1783	1783	118
518	20250423	101700	51163236	1783	1783	1783	1783	0
519	20250423	101600	51163236	1783	1783	1783	1783	1
520	20250423	101500	51161453	1775	1783	1783	1775	506
521	20250423	101400	50261255	1783	1783	1783	1783	14
522	20250423	101300	50236293	1783	1783	1783	1783	0
523	20250423	101200	50236293	1783	1783	1783	1783	0
524	20250423	101100	50236293	1783	1783	1783	1783	0
525	20250423	101000	50236293	1783	1783	1783	1783	0
526	20250423	100900	50236293	1783	1783	1783	1783	0
527	20250423	100800	50236293	1783	1783	1783	1783	0
528	20250423	100700	50236293	1783	1783	1783	1783	0
529	20250423	100600	50236293	1783	1783	1783	1783	0
530	20250423	100500	50236293	1783	1782	1783	1782	12
531	20250423	100400	50214908	1782	1782	1782	1782	0
532	20250423	100300	50214908	1782	1782	1782	1782	0
533	20250423	100200	50214908	1782	1781	1782	1781	6
534	20250423	100100	50204218	1783	1783	1783	1783	0
535	20250423	100000	50204218	1783	1783	1783	1783	0
536	20250423	095900	50204218	1783	1783	1783	1783	0
537	20250423	095800	50204218	1783	1774	1783	1774	1667
538	20250423	095700	47246943	1774	1774	1774	1774	197
539	20250423	095600	46897465	1774	1774	1774	1774	0
540	20250423	095500	46897465	1774	1774	1774	1774	0
541	20250423	095400	46897465	1774	1774	1774	1774	3
542	20250423	095300	46892143	1773	1773	1773	1773	28
543	20250423	095200	46842499	1773	1773	1773	1773	4017
544	20250423	095100	39720358	1772	1770	1772	1770	3659
545	20250423	095000	33243594	1772	1772	1772	1772	2
546	20250423	094900	33240050	1772	1772	1772	1772	1777
547	20250423	094800	30091206	1773	1772	1773	1772	224
548	20250423	094700	29694277	1771	1771	1771	1771	552
549	20250423	094600	28716685	1772	1772	1772	1772	5
550	20250423	094500	28707825	1771	1773	1773	1771	642
551	20250423	094400	27570017	1774	1775	1775	1774	1244
552	20250423	094300	25363134	1784	1774	1784	1774	1056
553	20250423	094200	23489464	1784	1784	1784	1784	0
554	20250423	094100	23489464	1784	1784	1784	1784	0
555	20250423	094000	23489464	1784	1784	1784	1784	192
556	20250423	093900	23146936	1784	1784	1784	1784	0
557	20250423	093800	23146936	1784	1784	1784	1784	100
558	20250423	093700	22968536	1784	1784	1784	1784	0
559	20250423	093600	22968536	1784	1784	1784	1784	0
560	20250423	093500	22968536	1784	1784	1784	1784	30
561	20250423	093400	22915016	1784	1784	1784	1774	3
562	20250423	093300	22909674	1784	1773	1784	1773	514
563	20250423	093200	21998288	1784	1783	1785	1773	281
564	20250423	093100	21497146	1783	1783	1783	1783	0
565	20250423	093000	21497146	1783	1783	1783	1783	101
566	20250423	092900	21317063	1783	1783	1783	1783	0
567	20250423	092800	21317063	1783	1783	1783	1783	0
568	20250423	092700	21317063	1783	1783	1783	1783	163
569	20250423	092600	21026434	1783	1783	1783	1783	0
570	20250423	092500	21026434	1783	1783	1783	1783	0
571	20250423	092400	21026434	1783	1783	1783	1783	0
572	20250423	092300	21026434	1783	1781	1783	1781	26
573	20250423	092200	20980123	1771	1783	1783	1771	224
574	20250423	092100	20580743	1785	1785	1785	1785	0
575	20250423	092000	20580743	1785	1785	1785	1785	0
576	20250423	091900	20580743	1785	1785	1785	1785	0
577	20250423	091800	20580743	1785	1785	1785	1785	0
578	20250423	091700	20580743	1785	1785	1785	1785	100
579	20250423	091600	20402243	1785	1784	1785	1784	67
580	20250423	091500	20282714	1784	1784	1784	1784	1
581	20250423	091400	20280930	1770	1773	1773	1770	1000
582	20250423	091300	18510499	1785	1779	1785	1779	193
583	20250423	091200	18166245	1779	1779	1779	1772	39
584	20250423	091100	18097122	1777	1774	1777	1774	139
585	20250423	091000	17850376	1774	1787	1787	1774	300
586	20250423	090900	17316446	1787	1787	1787	1775	3545
587	20250423	090800	10981643	1787	1779	1787	1776	10
588	20250423	090700	10963831	1785	1785	1785	1785	10
589	20250423	090600	10945981	1785	1785	1785	1785	2
590	20250423	090500	10942411	1784	1784	1784	1784	3
591	20250423	090400	10937059	1784	1769	1784	1769	57
592	20250423	090300	10836211	1786	1786	1786	1786	8
593	20250423	090200	10821923	1789	1789	1789	1789	0
594	20250423	090100	10821923	1789	1788	1789	1788	461
595	20250423	090000	9997204	1753	1772	1788	1753	5654