KissMeData/137950/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	200400	1518838166	4165	4165	4165	4165	2566
3	20250423	200300	1518838166	4165	4165	4165	4165	0
4	20250423	200200	1518838166	4165	4165	4165	4165	0
5	20250423	200100	1518838166	4165	4165	4165	4165	0
6	20250423	200000	1518838166	4165	4165	4165	4165	0
7	20250423	195900	1518838166	4165	4165	4165	4165	0
8	20250423	195800	1518838166	4165	4165	4165	4165	0
9	20250423	195700	1518838166	4165	4165	4165	4165	0
10	20250423	195600	1518838166	4165	4165	4165	4165	0
11	20250423	195500	1518838166	4165	4165	4165	4165	0
12	20250423	195400	1518838166	4165	4165	4165	4165	0
13	20250423	195300	1518838166	4165	4165	4165	4165	0
14	20250423	195200	1518838166	4165	4165	4165	4165	0
15	20250423	195100	1518838166	4165	4165	4165	4165	0
16	20250423	195000	1518838166	4165	4165	4165	4165	0
17	20250423	194900	1518838166	4165	4165	4165	4165	0
18	20250423	194800	1518838166	4165	4165	4165	4165	0
19	20250423	194700	1518838166	4165	4165	4165	4165	0
20	20250423	194600	1518838166	4165	4165	4165	4165	0
21	20250423	194500	1518838166	4165	4165	4165	4165	0
22	20250423	194400	1518838166	4165	4165	4165	4165	0
23	20250423	194300	1518838166	4165	4165	4165	4165	0
24	20250423	194200	1518838166	4165	4165	4165	4165	0
25	20250423	194100	1518838166	4165	4165	4165	4165	0
26	20250423	194000	1518838166	4165	4165	4165	4165	0
27	20250423	193900	1518838166	4165	4165	4165	4165	0
28	20250423	193800	1518838166	4165	4165	4165	4165	0
29	20250423	193700	1518838166	4165	4165	4165	4165	0
30	20250423	193600	1518838166	4165	4165	4165	4165	0
31	20250423	193500	1518838166	4165	4165	4165	4165	0
32	20250423	193400	1518838166	4165	4165	4165	4165	2566
33	20250423	193300	1518838166	4165	4165	4165	4165	0
34	20250423	193200	1518838166	4165	4165	4165	4165	0
35	20250423	193100	1518838166	4165	4165	4165	4165	0
36	20250423	193000	1518838166	4165	4165	4165	4165	0
37	20250423	192900	1518838166	4165	4165	4165	4165	0
38	20250423	192800	1518838166	4165	4165	4165	4165	0
39	20250423	192700	1518838166	4165	4165	4165	4165	0
40	20250423	192600	1518838166	4165	4165	4165	4165	0
41	20250423	192500	1518838166	4165	4165	4165	4165	0
42	20250423	192400	1518838166	4165	4165	4165	4165	0
43	20250423	192300	1518838166	4165	4165	4165	4165	0
44	20250423	192200	1518838166	4165	4165	4165	4165	0
45	20250423	192100	1518838166	4165	4165	4165	4165	0
46	20250423	192000	1518838166	4165	4165	4165	4165	0
47	20250423	191900	1518838166	4165	4165	4165	4165	0
48	20250423	191800	1518838166	4165	4165	4165	4165	0
49	20250423	191700	1518838166	4165	4165	4165	4165	0
50	20250423	191600	1518838166	4165	4165	4165	4165	0
51	20250423	191500	1518838166	4165	4165	4165	4165	0
52	20250423	191400	1518838166	4165	4165	4165	4165	0
53	20250423	191300	1518838166	4165	4165	4165	4165	0
54	20250423	191200	1518838166	4165	4165	4165	4165	0
55	20250423	191100	1518838166	4165	4165	4165	4165	0
56	20250423	191000	1518838166	4165	4165	4165	4165	0
57	20250423	190900	1518838166	4165	4165	4165	4165	0
58	20250423	190800	1518838166	4165	4165	4165	4165	0
59	20250423	190700	1518838166	4165	4165	4165	4165	0
60	20250423	190600	1518838166	4165	4165	4165	4165	0
61	20250423	190500	1518838166	4165	4165	4165	4165	0
62	20250423	190400	1518838166	4165	4165	4165	4165	2566
63	20250423	190300	1518838166	4165	4165	4165	4165	0
64	20250423	190200	1518838166	4165	4165	4165	4165	0
65	20250423	190100	1518838166	4165	4165	4165	4165	0
66	20250423	190000	1518838166	4165	4165	4165	4165	0
67	20250423	185900	1518838166	4165	4165	4165	4165	0
68	20250423	185800	1518838166	4165	4165	4165	4165	0
69	20250423	185700	1518838166	4165	4165	4165	4165	0
70	20250423	185600	1518838166	4165	4165	4165	4165	0
71	20250423	185500	1518838166	4165	4165	4165	4165	0
72	20250423	185400	1518838166	4165	4165	4165	4165	0
73	20250423	185300	1518838166	4165	4165	4165	4165	0
74	20250423	185200	1518838166	4165	4165	4165	4165	0
75	20250423	185100	1518838166	4165	4165	4165	4165	0
76	20250423	185000	1518838166	4165	4165	4165	4165	0
77	20250423	184900	1518838166	4165	4165	4165	4165	0
78	20250423	184800	1518838166	4165	4165	4165	4165	0
79	20250423	184700	1518838166	4165	4165	4165	4165	0
80	20250423	184600	1518838166	4165	4165	4165	4165	0
81	20250423	184500	1518838166	4165	4165	4165	4165	0
82	20250423	184400	1518838166	4165	4165	4165	4165	0
83	20250423	184300	1518838166	4165	4165	4165	4165	0
84	20250423	184200	1518838166	4165	4165	4165	4165	0
85	20250423	184100	1518838166	4165	4165	4165	4165	0
86	20250423	184000	1518838166	4165	4165	4165	4165	0
87	20250423	183900	1518838166	4165	4165	4165	4165	0
88	20250423	183800	1518838166	4165	4165	4165	4165	0
89	20250423	183700	1518838166	4165	4165	4165	4165	0
90	20250423	183600	1518838166	4165	4165	4165	4165	0
91	20250423	183500	1518838166	4165	4165	4165	4165	0
92	20250423	183400	1518838166	4165	4165	4165	4165	2566
93	20250423	183300	1518838166	4165	4165	4165	4165	0
94	20250423	183200	1518838166	4165	4165	4165	4165	0
95	20250423	183100	1518838166	4165	4165	4165	4165	0
96	20250423	183000	1518838166	4165	4165	4165	4165	0
97	20250423	182900	1518838166	4165	4165	4165	4165	0
98	20250423	182800	1518838166	4165	4165	4165	4165	0
99	20250423	182700	1518838166	4165	4165	4165	4165	0
100	20250423	182600	1518838166	4165	4165	4165	4165	0
101	20250423	182500	1518838166	4165	4165	4165	4165	0
102	20250423	182400	1518838166	4165	4165	4165	4165	0
103	20250423	182300	1518838166	4165	4165	4165	4165	0
104	20250423	182200	1518838166	4165	4165	4165	4165	0
105	20250423	182100	1518838166	4165	4165	4165	4165	0
106	20250423	182000	1518838166	4165	4165	4165	4165	0
107	20250423	181900	1518838166	4165	4165	4165	4165	0
108	20250423	181800	1518838166	4165	4165	4165	4165	0
109	20250423	181700	1518838166	4165	4165	4165	4165	0
110	20250423	181600	1518838166	4165	4165	4165	4165	0
111	20250423	181500	1518838166	4165	4165	4165	4165	0
112	20250423	181400	1518838166	4165	4165	4165	4165	0
113	20250423	181300	1518838166	4165	4165	4165	4165	0
114	20250423	181200	1518838166	4165	4165	4165	4165	0
115	20250423	181100	1518838166	4165	4165	4165	4165	0
116	20250423	181000	1518838166	4165	4165	4165	4165	0
117	20250423	180900	1518838166	4165	4165	4165	4165	0
118	20250423	180800	1518838166	4165	4165	4165	4165	0
119	20250423	180700	1518838166	4165	4165	4165	4165	0
120	20250423	180600	1518838166	4165	4165	4165	4165	0
121	20250423	180500	1518838166	4165	4165	4165	4165	0
122	20250423	180400	1518838166	4165	4165	4165	4165	2566
123	20250423	180300	1518838166	4165	4165	4165	4165	0
124	20250423	180200	1518838166	4165	4165	4165	4165	0
125	20250423	180100	1518838166	4165	4165	4165	4165	0
126	20250423	180000	1518838166	4165	4165	4165	4165	0
127	20250423	175900	1518838166	4165	4165	4165	4165	0
128	20250423	175800	1518838166	4165	4165	4165	4165	0
129	20250423	175700	1518838166	4165	4165	4165	4165	0
130	20250423	175600	1518838166	4165	4165	4165	4165	0
131	20250423	175500	1518838166	4165	4165	4165	4165	0
132	20250423	175400	1518838166	4165	4165	4165	4165	0
133	20250423	175300	1518838166	4165	4165	4165	4165	0
134	20250423	175200	1518838166	4165	4165	4165	4165	0
135	20250423	175100	1518838166	4165	4165	4165	4165	0
136	20250423	175000	1518838166	4165	4165	4165	4165	0
137	20250423	174900	1518838166	4165	4165	4165	4165	0
138	20250423	174800	1518838166	4165	4165	4165	4165	0
139	20250423	174700	1518838166	4165	4165	4165	4165	0
140	20250423	174600	1518838166	4165	4165	4165	4165	0
141	20250423	174500	1518838166	4165	4165	4165	4165	0
142	20250423	174400	1518838166	4165	4165	4165	4165	0
143	20250423	174300	1518838166	4165	4165	4165	4165	0
144	20250423	174200	1518838166	4165	4165	4165	4165	0
145	20250423	174100	1518838166	4165	4165	4165	4165	0
146	20250423	174000	1518838166	4165	4165	4165	4165	0
147	20250423	173900	1518838166	4165	4165	4165	4165	0
148	20250423	173800	1518838166	4165	4165	4165	4165	0
149	20250423	173700	1518838166	4165	4165	4165	4165	0
150	20250423	173600	1518838166	4165	4165	4165	4165	0
151	20250423	173500	1518838166	4165	4165	4165	4165	0
152	20250423	173400	1518838166	4165	4165	4165	4165	2566
153	20250423	173300	1518838166	4165	4165	4165	4165	0
154	20250423	173200	1518838166	4165	4165	4165	4165	0
155	20250423	173100	1518838166	4165	4165	4165	4165	0
156	20250423	173000	1518838166	4165	4165	4165	4165	0
157	20250423	172900	1518838166	4165	4165	4165	4165	0
158	20250423	172800	1518838166	4165	4165	4165	4165	0
159	20250423	172700	1518838166	4165	4165	4165	4165	0
160	20250423	172600	1518838166	4165	4165	4165	4165	0
161	20250423	172500	1518838166	4165	4165	4165	4165	0
162	20250423	172400	1518838166	4165	4165	4165	4165	0
163	20250423	172300	1518838166	4165	4165	4165	4165	0
164	20250423	172200	1518838166	4165	4165	4165	4165	0
165	20250423	172100	1518838166	4165	4165	4165	4165	0
166	20250423	172000	1518838166	4165	4165	4165	4165	0
167	20250423	171900	1518838166	4165	4165	4165	4165	0
168	20250423	171800	1518838166	4165	4165	4165	4165	0
169	20250423	171700	1518838166	4165	4165	4165	4165	0
170	20250423	171600	1518838166	4165	4165	4165	4165	0
171	20250423	171500	1518838166	4165	4165	4165	4165	0
172	20250423	171400	1518838166	4165	4165	4165	4165	0
173	20250423	171300	1518838166	4165	4165	4165	4165	0
174	20250423	171200	1518838166	4165	4165	4165	4165	0
175	20250423	171100	1518838166	4165	4165	4165	4165	0
176	20250423	171000	1518838166	4165	4165	4165	4165	0
177	20250423	170900	1518838166	4165	4165	4165	4165	0
178	20250423	170800	1518838166	4165	4165	4165	4165	0
179	20250423	170700	1518838166	4165	4165	4165	4165	0
180	20250423	170600	1518838166	4165	4165	4165	4165	0
181	20250423	170500	1518838166	4165	4165	4165	4165	0
182	20250423	170400	1518838166	4165	4165	4165	4165	2566
183	20250423	170300	1518838166	4165	4165	4165	4165	0
184	20250423	170200	1518838166	4165	4165	4165	4165	0
185	20250423	170100	1518838166	4165	4165	4165	4165	0
186	20250423	170000	1518838166	4165	4165	4165	4165	0
187	20250423	165900	1518838166	4165	4165	4165	4165	0
188	20250423	165800	1518838166	4165	4165	4165	4165	0
189	20250423	165700	1518838166	4165	4165	4165	4165	0
190	20250423	165600	1518838166	4165	4165	4165	4165	0
191	20250423	165500	1518838166	4165	4165	4165	4165	0
192	20250423	165400	1518838166	4165	4165	4165	4165	0
193	20250423	165300	1518838166	4165	4165	4165	4165	0
194	20250423	165200	1518838166	4165	4165	4165	4165	0
195	20250423	165100	1518838166	4165	4165	4165	4165	0
196	20250423	165000	1518838166	4165	4165	4165	4165	0
197	20250423	164900	1518838166	4165	4165	4165	4165	0
198	20250423	164800	1518838166	4165	4165	4165	4165	0
199	20250423	164700	1518838166	4165	4165	4165	4165	0
200	20250423	164600	1518838166	4165	4165	4165	4165	0
201	20250423	164500	1518838166	4165	4165	4165	4165	0
202	20250423	164400	1518838166	4165	4165	4165	4165	0
203	20250423	164300	1518838166	4165	4165	4165	4165	0
204	20250423	164200	1518838166	4165	4165	4165	4165	0
205	20250423	164100	1518838166	4165	4165	4165	4165	0
206	20250423	164000	1518838166	4165	4165	4165	4165	0
207	20250423	163900	1518838166	4165	4165	4165	4165	0
208	20250423	163800	1518838166	4165	4165	4165	4165	0
209	20250423	163700	1518838166	4165	4165	4165	4165	0
210	20250423	163600	1518838166	4165	4165	4165	4165	0
211	20250423	163500	1518838166	4165	4165	4165	4165	0
212	20250423	163400	1518838166	4165	4165	4165	4165	2566
213	20250423	163300	1518838166	4165	4165	4165	4165	0
214	20250423	163200	1518838166	4165	4165	4165	4165	0
215	20250423	163100	1518838166	4165	4165	4165	4165	0
216	20250423	163000	1518838166	4165	4165	4165	4165	0
217	20250423	162900	1518838166	4165	4165	4165	4165	0
218	20250423	162800	1518838166	4165	4165	4165	4165	0
219	20250423	162700	1518838166	4165	4165	4165	4165	0
220	20250423	162600	1518838166	4165	4165	4165	4165	0
221	20250423	162500	1518838166	4165	4165	4165	4165	0
222	20250423	162400	1518838166	4165	4165	4165	4165	0
223	20250423	162300	1518838166	4165	4165	4165	4165	0
224	20250423	162200	1518838166	4165	4165	4165	4165	0
225	20250423	162100	1518838166	4165	4165	4165	4165	0
226	20250423	162000	1518838166	4165	4165	4165	4165	0
227	20250423	161900	1518838166	4165	4165	4165	4165	0
228	20250423	161800	1518838166	4165	4165	4165	4165	0
229	20250423	161700	1518838166	4165	4165	4165	4165	0
230	20250423	161600	1518838166	4165	4165	4165	4165	0
231	20250423	161500	1518838166	4165	4165	4165	4165	0
232	20250423	161400	1518838166	4165	4165	4165	4165	0
233	20250423	161300	1518838166	4165	4165	4165	4165	0
234	20250423	161200	1518838166	4165	4165	4165	4165	0
235	20250423	161100	1518838166	4165	4165	4165	4165	0
236	20250423	161000	1518838166	4165	4165	4165	4165	0
237	20250423	160900	1518838166	4165	4165	4165	4165	0
238	20250423	160800	1518838166	4165	4165	4165	4165	0
239	20250423	160700	1518838166	4165	4165	4165	4165	0
240	20250423	160600	1518838166	4165	4165	4165	4165	0
241	20250423	160500	1518838166	4165	4165	4165	4165	0
242	20250423	160400	1518838166	4165	4165	4165	4165	2566
243	20250423	160300	1518838166	4165	4165	4165	4165	0
244	20250423	160200	1518838166	4165	4165	4165	4165	0
245	20250423	160100	1518838166	4165	4165	4165	4165	0
246	20250423	160000	1518838166	4165	4165	4165	4165	0
247	20250423	155900	1518838166	4165	4165	4165	4165	0
248	20250423	155800	1518838166	4165	4165	4165	4165	0
249	20250423	155700	1518838166	4165	4165	4165	4165	0
250	20250423	155600	1518838166	4165	4165	4165	4165	0
251	20250423	155500	1518838166	4165	4165	4165	4165	0
252	20250423	155400	1518838166	4165	4165	4165	4165	0
253	20250423	155300	1518838166	4165	4165	4165	4165	0
254	20250423	155200	1518838166	4165	4165	4165	4165	0
255	20250423	155100	1518838166	4165	4165	4165	4165	0
256	20250423	155000	1518838166	4165	4165	4165	4165	0
257	20250423	154900	1518838166	4165	4165	4165	4165	0
258	20250423	154800	1518838166	4165	4165	4165	4165	0
259	20250423	154700	1518838166	4165	4165	4165	4165	0
260	20250423	154600	1518838166	4165	4165	4165	4165	0
261	20250423	154500	1518838166	4165	4165	4165	4165	0
262	20250423	154400	1518838166	4165	4165	4165	4165	0
263	20250423	154300	1518838166	4165	4165	4165	4165	0
264	20250423	154200	1518838166	4165	4165	4165	4165	0
265	20250423	154100	1518838166	4165	4165	4165	4165	0
266	20250423	154000	1518838166	4165	4165	4165	4165	0
267	20250423	153900	1518838166	4165	4165	4165	4165	0
268	20250423	153800	1518838166	4165	4165	4165	4165	0
269	20250423	153700	1518838166	4165	4165	4165	4165	0
270	20250423	153600	1518838166	4165	4165	4165	4165	0
271	20250423	153500	1518838166	4165	4165	4165	4165	0
272	20250423	153400	1518838166	4165	4165	4165	4165	2566
273	20250423	153300	1518838166	4165	4165	4165	4165	0
274	20250423	153200	1518838166	4165	4165	4165	4165	0
275	20250423	153100	1518838166	4165	4165	4165	4165	0
276	20250423	153000	1518838166	4165	4165	4165	4165	2566
277	20250423	152900	1508150776	4150	4150	4150	4150	0
278	20250423	152800	1508150776	4150	4150	4150	4150	0
279	20250423	152700	1508150776	4150	4150	4150	4150	0
280	20250423	152600	1508150776	4150	4150	4150	4150	0
281	20250423	152500	1508150776	4150	4150	4150	4150	0
282	20250423	152400	1508150776	4150	4150	4150	4150	0
283	20250423	152300	1508150776	4150	4150	4150	4150	0
284	20250423	152200	1508150776	4150	4150	4150	4150	0
285	20250423	152100	1508150776	4150	4150	4150	4150	0
286	20250423	152000	1508150776	4150	4150	4150	4150	0
287	20250423	151900	1508150776	4150	4165	4165	4145	3204
288	20250423	151800	1494854556	4165	4165	4165	4165	0
289	20250423	151700	1494854556	4165	4160	4165	4155	263
290	20250423	151600	1493761401	4165	4165	4165	4160	8
291	20250423	151500	1493728111	4150	4160	4160	4150	15
292	20250423	151400	1493665846	4150	4160	4165	4150	220
293	20250423	151300	1492751131	4165	4165	4165	4155	379
294	20250423	151200	1491174331	4165	4165	4165	4165	1
295	20250423	151100	1491170166	4165	4165	4165	4165	24
296	20250423	151000	1491070206	4165	4165	4165	4165	1
297	20250423	150900	1491066041	4155	4150	4155	4150	575
298	20250423	150800	1488676921	4150	4160	4160	4150	586
299	20250423	150700	1486242861	4165	4165	4165	4165	1
300	20250423	150600	1486238696	4160	4160	4160	4160	89
301	20250423	150500	1485868456	4165	4165	4165	4165	20
302	20250423	150400	1485785156	4165	4165	4165	4165	0
303	20250423	150300	1485785156	4165	4165	4165	4165	0
304	20250423	150200	1485785156	4165	4155	4165	4155	246
305	20250423	150100	1484763016	4155	4150	4155	4150	1048
306	20250423	150000	1480409901	4155	4155	4155	4155	3
307	20250423	145900	1480397436	4150	4160	4160	4150	796
308	20250423	145800	1477091046	4165	4165	4165	4165	0
309	20250423	145700	1477091046	4165	4165	4165	4165	1
310	20250423	145600	1477086881	4160	4160	4160	4160	0
311	20250423	145500	1477086881	4160	4160	4160	4160	120
312	20250423	145400	1476587681	4165	4165	4165	4165	0
313	20250423	145300	1476587681	4165	4165	4165	4165	0
314	20250423	145200	1476587681	4165	4165	4165	4165	0
315	20250423	145100	1476587681	4165	4165	4165	4165	0
316	20250423	145000	1476587681	4165	4165	4165	4165	0
317	20250423	144900	1476587681	4165	4165	4165	4165	1
318	20250423	144800	1476583516	4155	4155	4155	4155	231
319	20250423	144700	1475623711	4160	4160	4160	4160	1
320	20250423	144600	1475619551	4160	4160	4160	4160	96
321	20250423	144500	1475220191	4160	4160	4160	4160	3
322	20250423	144400	1475207711	4165	4165	4165	4165	0
323	20250423	144300	1475207711	4165	4165	4165	4165	1
324	20250423	144200	1475203546	4155	4155	4155	4155	0
325	20250423	144100	1475203546	4155	4150	4155	4150	806
326	20250423	144000	1471858396	4155	4155	4155	4155	11
327	20250423	143900	1471812691	4155	4155	4155	4155	0
328	20250423	143800	1471812691	4155	4155	4155	4155	1
329	20250423	143700	1471808536	4150	4155	4155	4150	16
330	20250423	143600	1471742111	4155	4155	4155	4155	101
331	20250423	143500	1471322456	4145	4145	4145	4145	0
332	20250423	143400	1471322456	4145	4145	4145	4145	800
333	20250423	143300	1468006456	4155	4150	4155	4150	33
334	20250423	143200	1467869501	4150	4150	4150	4150	50
335	20250423	143100	1467662001	4150	4145	4150	4145	23
336	20250423	143000	1467566661	4150	4150	4150	4150	232
337	20250423	142900	1466603861	4155	4155	4155	4155	1
338	20250423	142800	1466599706	4150	4150	4150	4150	20
339	20250423	142700	1466516706	4155	4155	4155	4155	0
340	20250423	142600	1466516706	4155	4155	4155	4155	0
341	20250423	142500	1466516706	4155	4145	4155	4145	1174
342	20250423	142400	1461649731	4155	4155	4155	4155	0
343	20250423	142300	1461649731	4155	4155	4155	4155	0
344	20250423	142200	1461649731	4155	4155	4155	4155	500
345	20250423	142100	1459572231	4155	4155	4155	4155	0
346	20250423	142000	1459572231	4155	4155	4155	4155	0
347	20250423	141900	1459572231	4155	4155	4155	4155	0
348	20250423	141800	1459572231	4155	4155	4155	4155	1
349	20250423	141700	1459568076	4150	4150	4150	4150	741
350	20250423	141600	1456492926	4155	4155	4155	4155	0
351	20250423	141500	1456492926	4155	4135	4155	4135	140
352	20250423	141400	1455913796	4140	4140	4140	4140	140
353	20250423	141300	1455334196	4140	4140	4140	4140	0
354	20250423	141200	1455334196	4140	4140	4140	4140	0
355	20250423	141100	1455334196	4140	4140	4140	4140	0
356	20250423	141000	1455334196	4140	4145	4145	4140	1520
357	20250423	140900	1449040516	4155	4155	4155	4155	1
358	20250423	140800	1449036361	4145	4145	4145	4145	424
359	20250423	140700	1447278881	4145	4145	4145	4145	463
360	20250423	140600	1445359746	4145	4145	4145	4145	1
361	20250423	140500	1445355601	4145	4145	4145	4145	200
362	20250423	140400	1444526601	4145	4145	4145	4145	161
363	20250423	140300	1443859256	4155	4155	4155	4155	0
364	20250423	140200	1443859256	4155	4155	4155	4155	0
365	20250423	140100	1443859256	4155	4155	4155	4155	1
366	20250423	140000	1443855101	4140	4140	4140	4140	0
367	20250423	135900	1443855101	4140	4140	4140	4140	0
368	20250423	135800	1443855101	4140	4140	4140	4140	0
369	20250423	135700	1443855101	4140	4140	4140	4140	164
370	20250423	135600	1443176141	4155	4155	4155	4155	101
371	20250423	135500	1442756486	4160	4160	4160	4160	0
372	20250423	135400	1442756486	4160	4160	4160	4160	0
373	20250423	135300	1442756486	4160	4160	4160	4160	0
374	20250423	135200	1442756486	4160	4160	4160	4160	0
375	20250423	135100	1442756486	4160	4155	4160	4140	802
376	20250423	135000	1439424186	4155	4155	4155	4155	0
377	20250423	134900	1439424186	4155	4155	4155	4155	4
378	20250423	134800	1439407566	4165	4165	4165	4165	0
379	20250423	134700	1439407566	4165	4165	4165	4165	1
380	20250423	134600	1439403401	4140	4165	4165	4140	675
381	20250423	134500	1436608876	4165	4165	4165	4165	612
382	20250423	134400	1434059896	4165	4165	4165	4165	0
383	20250423	134300	1434059896	4165	4165	4165	4165	0
384	20250423	134200	1434059896	4165	4165	4165	4165	10
385	20250423	134100	1434018246	4165	4160	4165	4160	1522
386	20250423	134000	1427686721	4165	4165	4165	4165	0
387	20250423	133900	1427686721	4165	4165	4165	4165	0
388	20250423	133800	1427686721	4165	4170	4170	4165	3
389	20250423	133700	1427674221	4145	4150	4150	4145	1042
390	20250423	133600	1423353701	4175	4175	4175	4175	0
391	20250423	133500	1423353701	4175	4160	4175	4155	682
392	20250423	133400	1420519331	4180	4180	4180	4180	0
393	20250423	133300	1420519331	4180	4180	4180	4180	500
394	20250423	133200	1418429331	4180	4165	4180	4160	81
395	20250423	133100	1418091526	4180	4180	4180	4180	0
396	20250423	133000	1418091526	4180	4160	4180	4160	11
397	20250423	132900	1418045746	4185	4185	4185	4185	501
398	20250423	132800	1415949061	4185	4185	4185	4185	1
399	20250423	132700	1415944876	4160	4160	4160	4160	2036
400	20250423	132600	1407475116	4190	4190	4190	4190	0
401	20250423	132500	1407475116	4190	4190	4190	4190	1
402	20250423	132400	1407470926	4190	4165	4190	4165	457
403	20250423	132300	1405562836	4160	4160	4160	4160	142
404	20250423	132200	1404972116	4155	4155	4155	4155	0
405	20250423	132100	1404972116	4155	4155	4155	4155	251
406	20250423	132000	1403929211	4150	4150	4150	4150	1239
407	20250423	131900	1398787361	4150	4140	4150	4140	3236
408	20250423	131800	1385384676	4135	4135	4135	4135	637
409	20250423	131700	1382750681	4135	4135	4135	4135	0
410	20250423	131600	1382750681	4135	4135	4135	4135	100
411	20250423	131500	1382337181	4135	4135	4135	4135	24
412	20250423	131400	1382237941	4135	4130	4135	4130	1152
413	20250423	131300	1377479201	4130	4130	4130	4130	0
414	20250423	131200	1377479201	4130	4130	4130	4130	0
415	20250423	131100	1377479201	4130	4130	4130	4130	14
416	20250423	131000	1377421381	4130	4130	4130	4130	0
417	20250423	130900	1377421381	4130	4130	4130	4130	171
418	20250423	130800	1376715151	4130	4130	4130	4130	101
419	20250423	130700	1376298021	4115	4115	4115	4115	4
420	20250423	130600	1376281561	4130	4130	4130	4130	200
421	20250423	130500	1375455561	4130	4130	4130	4130	0
422	20250423	130400	1375455561	4130	4130	4130	4130	0
423	20250423	130300	1375455561	4130	4130	4130	4130	0
424	20250423	130200	1375455561	4130	4130	4130	4130	0
425	20250423	130100	1375455561	4130	4130	4130	4130	0
426	20250423	130000	1375455561	4130	4110	4130	4100	1370
427	20250423	125900	1369823371	4110	4120	4120	4110	40
428	20250423	125800	1369658961	4110	4125	4125	4110	4110
429	20250423	125700	1352742811	4130	4135	4135	4130	922
430	20250423	125600	1348934698	4132	4132	4132	4132	0
431	20250423	125500	1348934698	4132	4132	4132	4132	78
432	20250423	125400	1348612402	4135	4135	4135	4135	100
433	20250423	125300	1348198902	4135	4135	4135	4135	29
434	20250423	125200	1348078987	4132	4132	4132	4132	100
435	20250423	125100	1347665787	4135	4135	4135	4135	100
436	20250423	125000	1347252287	4135	4135	4135	4135	0
437	20250423	124900	1347252287	4135	4135	4135	4135	1
438	20250423	124800	1347248152	4130	4130	4130	4130	0
439	20250423	124700	1347248152	4130	4130	4130	4130	0
440	20250423	124600	1347248152	4130	4130	4130	4130	46
441	20250423	124500	1347058172	4135	4135	4135	4135	0
442	20250423	124400	1347058172	4135	4135	4135	4135	0
443	20250423	124300	1347058172	4135	4135	4135	4135	0
444	20250423	124200	1347058172	4135	4135	4135	4135	18
445	20250423	124100	1346983742	4135	4135	4135	4135	9
446	20250423	124000	1346946527	4130	4135	4135	4130	51
447	20250423	123900	1346735892	4130	4130	4130	4130	22
448	20250423	123800	1346645032	4130	4130	4130	4130	30
449	20250423	123700	1346521132	4130	4130	4130	4130	0
450	20250423	123600	1346521132	4130	4135	4135	4130	168
451	20250423	123500	1345827192	4135	4130	4135	4130	100
452	20250423	123400	1345414057	4130	4130	4130	4130	1007
453	20250423	123300	1341255147	4135	4135	4135	4135	100
454	20250423	123200	1340841647	4135	4135	4135	4135	100
455	20250423	123100	1340428147	4135	4135	4135	4135	0
456	20250423	123000	1340428147	4135	4135	4135	4135	0
457	20250423	122900	1340428147	4135	4130	4135	4130	100
458	20250423	122800	1340014922	4115	4140	4140	4115	5203
459	20250423	122700	1318589642	4130	4135	4135	4130	720
460	20250423	122600	1315614397	4135	4135	4135	4135	0
461	20250423	122500	1315614397	4135	4140	4140	4135	631
462	20250423	122400	1313002957	4140	4140	4140	4140	9
463	20250423	122300	1312965697	4150	4150	4150	4150	10
464	20250423	122200	1312924197	4150	4140	4150	4140	808
465	20250423	122100	1309575532	4145	4145	4145	4145	0
466	20250423	122000	1309575532	4145	4140	4145	4140	458
467	20250423	121900	1307679407	4145	4145	4145	4145	0
468	20250423	121800	1307679407	4145	4145	4145	4145	200
469	20250423	121700	1306850407	4145	4145	4145	4145	0
470	20250423	121600	1306850407	4145	4145	4145	4145	0
471	20250423	121500	1306850407	4145	4145	4145	4145	1
472	20250423	121400	1306846262	4150	4150	4150	4150	0
473	20250423	121300	1306846262	4150	4150	4150	4150	99
474	20250423	121200	1306435412	4150	4150	4150	4150	0
475	20250423	121100	1306435412	4150	4150	4150	4150	0
476	20250423	121000	1306435412	4150	4150	4150	4150	111
477	20250423	120900	1305974762	4150	4150	4150	4150	432
478	20250423	120800	1304181962	4150	4150	4150	4140	2484
479	20250423	120700	1293897502	4150	4150	4150	4150	1
480	20250423	120600	1293893352	4140	4140	4140	4140	2993
481	20250423	120500	1281502332	4150	4150	4150	4150	15
482	20250423	120400	1281440082	4150	4150	4150	4150	5
483	20250423	120300	1281419332	4150	4150	4150	4150	0
484	20250423	120200	1281419332	4150	4150	4150	4150	300
485	20250423	120100	1280174332	4150	4150	4150	4145	600
486	20250423	120000	1277685287	4155	4155	4155	4155	1
487	20250423	115900	1277681132	4155	4155	4155	4155	21
488	20250423	115800	1277593877	4150	4150	4150	4150	38
489	20250423	115700	1277436177	4150	4150	4150	4150	50
490	20250423	115600	1277228677	4150	4155	4155	4150	595
491	20250423	115500	1274756672	4160	4160	4160	4160	0
492	20250423	115400	1274756672	4160	4160	4160	4160	13
493	20250423	115300	1274702592	4160	4160	4160	4160	336
494	20250423	115200	1273304832	4160	4160	4160	4160	0
495	20250423	115100	1273304832	4160	4165	4165	4160	641
496	20250423	115000	1270635612	4165	4165	4165	4165	1
497	20250423	114900	1270631447	4165	4165	4165	4165	0
498	20250423	114800	1270631447	4165	4165	4165	4165	0
499	20250423	114700	1270631447	4165	4150	4165	4150	319
500	20250423	114600	1269305342	4160	4160	4160	4160	0
501	20250423	114500	1269305342	4160	4160	4160	4160	20
502	20250423	114400	1269222142	4160	4160	4160	4160	1
503	20250423	114300	1269217982	4140	4140	4140	4140	1223
504	20250423	114200	1264154762	4140	4165	4165	4140	1341
505	20250423	114100	1258581132	4165	4160	4165	4140	1483
506	20250423	114000	1252427677	4160	4160	4160	4160	0
507	20250423	113900	1252427677	4160	4160	4160	4160	0
508	20250423	113800	1252427677	4160	4160	4160	4160	0
509	20250423	113700	1252427677	4160	4160	4160	4160	2
510	20250423	113600	1252419357	4160	4160	4160	4160	1
511	20250423	113500	1252415197	4155	4145	4155	4145	65
512	20250423	113400	1252145522	4145	4145	4145	4145	91
513	20250423	113300	1251768327	4145	4145	4145	4145	439
514	20250423	113200	1249948672	4145	4160	4160	4145	559
515	20250423	113100	1247630577	4160	4160	4160	4160	0
516	20250423	113000	1247630577	4160	4165	4165	4160	93
517	20250423	112900	1247243382	4170	4170	4170	4170	0
518	20250423	112800	1247243382	4170	4170	4170	4170	60
519	20250423	112700	1246993182	4175	4175	4175	4175	0
520	20250423	112600	1246993182	4175	4175	4175	4175	98
521	20250423	112500	1246584032	4175	4175	4175	4175	5
522	20250423	112400	1246563157	4175	4155	4175	4155	465
523	20250423	112300	1244631062	4165	4150	4170	4150	9390
524	20250423	112200	1205635507	4150	4150	4150	4150	0
525	20250423	112100	1205635507	4150	4155	4155	4150	894
526	20250423	112000	1201924212	4160	4165	4165	4160	919
527	20250423	111900	1198100197	4165	4165	4165	4165	493
528	20250423	111800	1196046852	4175	4170	4175	4170	2
529	20250423	111700	1196038507	4175	4175	4175	4175	0
530	20250423	111600	1196038507	4175	4180	4180	4175	88
531	20250423	111500	1195670817	4180	4180	4180	4180	0
532	20250423	111400	1195670817	4180	4180	4180	4180	0
533	20250423	111300	1195670817	4180	4180	4180	4180	1036
534	20250423	111200	1191340337	4190	4190	4190	4190	0
535	20250423	111100	1191340337	4190	4190	4190	4190	15
536	20250423	111000	1191277487	4190	4190	4190	4190	10
537	20250423	110900	1191235587	4190	4190	4190	4190	0
538	20250423	110800	1191235587	4190	4190	4190	4190	10
539	20250423	110700	1191193687	4190	4190	4190	4190	1
540	20250423	110600	1191189497	4165	4165	4165	4165	78
541	20250423	110500	1190864627	4165	4165	4165	4165	0
542	20250423	110400	1190864627	4165	4165	4165	4165	23
543	20250423	110300	1190768832	4190	4190	4190	4190	1
544	20250423	110200	1190764642	4165	4165	4165	4165	0
545	20250423	110100	1190764642	4165	4175	4175	4165	1416
546	20250423	110000	1184860997	4195	4190	4195	4165	1132
547	20250423	105900	1180137432	4190	4200	4200	4190	838
548	20250423	105800	1176624027	4200	4200	4200	4200	20
549	20250423	105700	1176540027	4200	4200	4200	4200	0
550	20250423	105600	1176540027	4200	4200	4200	4200	0
551	20250423	105500	1176540027	4200	4200	4200	4200	0
552	20250423	105400	1176540027	4200	4200	4200	4200	204
553	20250423	105300	1175683227	4205	4205	4205	4205	0
554	20250423	105200	1175683227	4205	4205	4205	4205	1
555	20250423	105100	1175679022	4205	4205	4205	4205	387
556	20250423	105000	1174051687	4205	4205	4205	4205	25
557	20250423	104900	1173946562	4210	4210	4210	4210	2
558	20250423	104800	1173938142	4215	4200	4215	4200	387
559	20250423	104700	1172310652	4200	4200	4200	4200	0
560	20250423	104600	1172310652	4200	4200	4200	4200	0
561	20250423	104500	1172310652	4200	4200	4200	4200	100
562	20250423	104400	1171890652	4205	4205	4205	4205	100
563	20250423	104300	1171470152	4205	4200	4205	4200	79
564	20250423	104200	1171138057	4205	4205	4210	4190	449
565	20250423	104100	1169253022	4205	4205	4205	4205	5
566	20250423	104000	1169231997	4205	4205	4205	4200	56
567	20250423	103900	1168996572	4205	4205	4205	4205	9
568	20250423	103800	1168958727	4200	4200	4200	4200	507
569	20250423	103700	1166829327	4200	4205	4205	4200	1744
570	20250423	103600	1159504342	4210	4210	4210	4210	1267
571	20250423	103500	1154170272	4220	4220	4220	4220	0
572	20250423	103400	1154170272	4220	4215	4235	4210	3642
573	20250423	103300	1138791247	4215	4205	4215	4205	583
574	20250423	103200	1136336817	4200	4200	4200	4200	150
575	20250423	103100	1135706817	4200	4185	4205	4185	916
576	20250423	103000	1131871287	4185	4185	4185	4185	364
577	20250423	102900	1130347947	4185	4175	4185	4170	6656
578	20250423	102800	1102584932	4180	4180	4180	4180	797
579	20250423	102700	1099253472	4180	4190	4190	4180	84
580	20250423	102600	1098902087	4195	4185	4205	4185	756
581	20250423	102500	1095737107	4190	4200	4200	4190	215
582	20250423	102400	1094835207	4200	4210	4210	4200	520
583	20250423	102300	1092646077	4210	4210	4210	4210	210
584	20250423	102200	1091761977	4200	4210	4210	4200	601
585	20250423	102100	1089237767	4205	4205	4205	4205	100
586	20250423	102000	1088817267	4205	4200	4205	4200	491
587	20250423	101900	1086754567	4195	4195	4195	4195	0
588	20250423	101800	1086754567	4195	4195	4195	4195	105
589	20250423	101700	1086314092	4200	4200	4200	4200	173
590	20250423	101600	1085587492	4195	4200	4200	4195	537
591	20250423	101500	1083334747	4195	4195	4195	4195	0
592	20250423	101400	1083334747	4195	4195	4195	4195	16
593	20250423	101300	1083267627	4190	4190	4190	4190	303
594	20250423	101200	1081998057	4200	4200	4200	4200	361
595	20250423	101100	1080481857	4200	4200	4200	4200	102
596	20250423	101000	1080053457	4200	4200	4200	4195	37
597	20250423	100900	1079898232	4195	4195	4195	4195	0
598	20250423	100800	1079898232	4195	4195	4195	4195	15
599	20250423	100700	1079835307	4200	4200	4200	4180	957
600	20250423	100600	1075825942	4200	4200	4200	4200	0
601	20250423	100500	1075825942	4200	4195	4200	4195	827
602	20250423	100400	1072354107	4195	4200	4200	4195	1777
603	20250423	100300	1064898937	4205	4205	4205	4205	0
604	20250423	100200	1064898937	4205	4205	4205	4205	224
605	20250423	100100	1063957017	4210	4210	4210	4210	0
606	20250423	100000	1063957017	4210	4210	4210	4210	1
607	20250423	095900	1063952807	4200	4200	4210	4195	644
608	20250423	095800	1061248002	4210	4220	4220	4200	2556
609	20250423	095700	1050499147	4215	4220	4220	4215	1660
610	20250423	095600	1043498647	4220	4220	4220	4215	700
611	20250423	095500	1040547232	4225	4225	4225	4225	1
612	20250423	095400	1040543007	4220	4220	4220	4220	467
613	20250423	095300	1038572267	4230	4225	4230	4225	2263
614	20250423	095200	1029005367	4230	4230	4230	4230	2
615	20250423	095100	1028996907	4225	4225	4225	4225	300
616	20250423	095000	1027729407	4230	4230	4230	4230	1558
617	20250423	094900	1021139067	4230	4230	4230	4230	55
618	20250423	094800	1020906417	4230	4230	4230	4215	3101
619	20250423	094700	1007833577	4220	4230	4230	4220	721
620	20250423	094600	1004785827	4230	4230	4230	4230	831
621	20250423	094500	1001270697	4240	4240	4240	4240	5
622	20250423	094400	1001249497	4235	4235	4235	4215	2192
623	20250423	094300	991991632	4235	4235	4240	4225	1084
624	20250423	094200	987400987	4235	4235	4235	4235	2
625	20250423	094100	987392517	4235	4235	4240	4220	2766
626	20250423	094000	975700687	4235	4235	4235	4215	412
627	20250423	093900	973957512	4215	4215	4235	4200	2667
628	20250423	093800	962690442	4215	4212	4215	4205	1423
629	20250423	093700	956702382	4205	4205	4205	4205	219
630	20250423	093600	955781487	4220	4200	4220	4200	1121
631	20250423	093500	951055357	4200	4210	4210	4200	1707
632	20250423	093400	943880457	4210	4225	4225	4210	1701
633	20250423	093300	936707642	4230	4240	4240	4230	365
634	20250423	093200	935162662	4245	4245	4250	4220	7120
635	20250423	093100	905022592	4245	4260	4260	4245	707
636	20250423	093000	902018997	4250	4260	4265	4250	861
637	20250423	092900	898351682	4260	4275	4275	4260	822
638	20250423	092800	894849042	4275	4295	4295	4275	504
639	20250423	092700	892691177	4275	4290	4295	4275	1168
640	20250423	092600	887684042	4300	4250	4300	4250	3558
641	20250423	092500	872429947	4270	4255	4270	4250	2680
642	20250423	092400	861013482	4255	4290	4290	4255	2524
643	20250423	092300	850236042	4290	4270	4300	4270	778
644	20250423	092200	846897297	4270	4310	4315	4270	3447
645	20250423	092100	832084047	4315	4305	4315	4295	4894
646	20250423	092000	810984302	4305	4295	4310	4275	10871
647	20250423	091900	764296792	4295	4290	4360	4290	20202
648	20250423	091800	677169342	4290	4240	4290	4230	7266
649	20250423	091700	646193372	4230	4225	4250	4225	3474
650	20250423	091600	631483787	4220	4185	4220	4175	2569
651	20250423	091500	620682802	4175	4185	4185	4155	7201
652	20250423	091400	590635277	4180	4175	4180	4175	703
653	20250423	091300	587697077	4175	4175	4180	4175	68
654	20250423	091200	587413167	4175	4150	4175	4150	3249
655	20250423	091100	573908832	4155	4170	4185	4150	5581
656	20250423	091000	550707597	4170	4200	4200	4165	20160
657	20250423	090900	466605377	4200	4195	4200	4180	1151
658	20250423	090800	461772442	4195	4190	4210	4185	5388
659	20250423	090700	439180541	4175	4170	4190	4160	3252
660	20250423	090600	425635051	4160	4195	4205	4160	12371
661	20250423	090500	373815246	4200	4195	4210	4180	2261
662	20250423	090400	364311331	4170	4170	4200	4170	9820
663	20250423	090300	323210921	4170	4175	4180	4110	9052
664	20250423	090200	285713461	4175	4210	4210	4145	24628
665	20250423	090100	182993616	4220	4230	4255	4210	18693
666	20250423	090000	103920841	4210	4165	4245	4165	24542