KissMeData/138070/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	200500	214778375	2420	2420	2420	2420	171
3	20250423	200400	214778375	2420	2420	2420	2420	0
4	20250423	200300	214778375	2420	2420	2420	2420	0
5	20250423	200200	214778375	2420	2420	2420	2420	0
6	20250423	200100	214778375	2420	2420	2420	2420	0
7	20250423	200000	214778375	2420	2420	2420	2420	0
8	20250423	195900	214778375	2420	2420	2420	2420	0
9	20250423	195800	214778375	2420	2420	2420	2420	0
10	20250423	195700	214778375	2420	2420	2420	2420	0
11	20250423	195600	214778375	2420	2420	2420	2420	0
12	20250423	195500	214778375	2420	2420	2420	2420	0
13	20250423	195400	214778375	2420	2420	2420	2420	0
14	20250423	195300	214778375	2420	2420	2420	2420	0
15	20250423	195200	214778375	2420	2420	2420	2420	0
16	20250423	195100	214778375	2420	2420	2420	2420	0
17	20250423	195000	214778375	2420	2420	2420	2420	0
18	20250423	194900	214778375	2420	2420	2420	2420	0
19	20250423	194800	214778375	2420	2420	2420	2420	0
20	20250423	194700	214778375	2420	2420	2420	2420	0
21	20250423	194600	214778375	2420	2420	2420	2420	0
22	20250423	194500	214778375	2420	2420	2420	2420	0
23	20250423	194400	214778375	2420	2420	2420	2420	0
24	20250423	194300	214778375	2420	2420	2420	2420	0
25	20250423	194200	214778375	2420	2420	2420	2420	0
26	20250423	194100	214778375	2420	2420	2420	2420	0
27	20250423	194000	214778375	2420	2420	2420	2420	0
28	20250423	193900	214778375	2420	2420	2420	2420	0
29	20250423	193800	214778375	2420	2420	2420	2420	0
30	20250423	193700	214778375	2420	2420	2420	2420	0
31	20250423	193600	214778375	2420	2420	2420	2420	0
32	20250423	193500	214778375	2420	2420	2420	2420	171
33	20250423	193400	214778375	2420	2420	2420	2420	0
34	20250423	193300	214778375	2420	2420	2420	2420	0
35	20250423	193200	214778375	2420	2420	2420	2420	0
36	20250423	193100	214778375	2420	2420	2420	2420	0
37	20250423	193000	214778375	2420	2420	2420	2420	0
38	20250423	192900	214778375	2420	2420	2420	2420	0
39	20250423	192800	214778375	2420	2420	2420	2420	0
40	20250423	192700	214778375	2420	2420	2420	2420	0
41	20250423	192600	214778375	2420	2420	2420	2420	0
42	20250423	192500	214778375	2420	2420	2420	2420	0
43	20250423	192400	214778375	2420	2420	2420	2420	0
44	20250423	192300	214778375	2420	2420	2420	2420	0
45	20250423	192200	214778375	2420	2420	2420	2420	0
46	20250423	192100	214778375	2420	2420	2420	2420	0
47	20250423	192000	214778375	2420	2420	2420	2420	0
48	20250423	191900	214778375	2420	2420	2420	2420	0
49	20250423	191800	214778375	2420	2420	2420	2420	0
50	20250423	191700	214778375	2420	2420	2420	2420	0
51	20250423	191600	214778375	2420	2420	2420	2420	0
52	20250423	191500	214778375	2420	2420	2420	2420	0
53	20250423	191400	214778375	2420	2420	2420	2420	0
54	20250423	191300	214778375	2420	2420	2420	2420	0
55	20250423	191200	214778375	2420	2420	2420	2420	0
56	20250423	191100	214778375	2420	2420	2420	2420	0
57	20250423	191000	214778375	2420	2420	2420	2420	0
58	20250423	190900	214778375	2420	2420	2420	2420	0
59	20250423	190800	214778375	2420	2420	2420	2420	0
60	20250423	190700	214778375	2420	2420	2420	2420	0
61	20250423	190600	214778375	2420	2420	2420	2420	0
62	20250423	190500	214778375	2420	2420	2420	2420	171
63	20250423	190400	214778375	2420	2420	2420	2420	0
64	20250423	190300	214778375	2420	2420	2420	2420	0
65	20250423	190200	214778375	2420	2420	2420	2420	0
66	20250423	190100	214778375	2420	2420	2420	2420	0
67	20250423	190000	214778375	2420	2420	2420	2420	0
68	20250423	185900	214778375	2420	2420	2420	2420	0
69	20250423	185800	214778375	2420	2420	2420	2420	0
70	20250423	185700	214778375	2420	2420	2420	2420	0
71	20250423	185600	214778375	2420	2420	2420	2420	0
72	20250423	185500	214778375	2420	2420	2420	2420	0
73	20250423	185400	214778375	2420	2420	2420	2420	0
74	20250423	185300	214778375	2420	2420	2420	2420	0
75	20250423	185200	214778375	2420	2420	2420	2420	0
76	20250423	185100	214778375	2420	2420	2420	2420	0
77	20250423	185000	214778375	2420	2420	2420	2420	0
78	20250423	184900	214778375	2420	2420	2420	2420	0
79	20250423	184800	214778375	2420	2420	2420	2420	0
80	20250423	184700	214778375	2420	2420	2420	2420	0
81	20250423	184600	214778375	2420	2420	2420	2420	0
82	20250423	184500	214778375	2420	2420	2420	2420	0
83	20250423	184400	214778375	2420	2420	2420	2420	0
84	20250423	184300	214778375	2420	2420	2420	2420	0
85	20250423	184200	214778375	2420	2420	2420	2420	0
86	20250423	184100	214778375	2420	2420	2420	2420	0
87	20250423	184000	214778375	2420	2420	2420	2420	0
88	20250423	183900	214778375	2420	2420	2420	2420	0
89	20250423	183800	214778375	2420	2420	2420	2420	0
90	20250423	183700	214778375	2420	2420	2420	2420	0
91	20250423	183600	214778375	2420	2420	2420	2420	0
92	20250423	183500	214778375	2420	2420	2420	2420	171
93	20250423	183400	214778375	2420	2420	2420	2420	0
94	20250423	183300	214778375	2420	2420	2420	2420	0
95	20250423	183200	214778375	2420	2420	2420	2420	0
96	20250423	183100	214778375	2420	2420	2420	2420	0
97	20250423	183000	214778375	2420	2420	2420	2420	0
98	20250423	182900	214778375	2420	2420	2420	2420	0
99	20250423	182800	214778375	2420	2420	2420	2420	0
100	20250423	182700	214778375	2420	2420	2420	2420	0
101	20250423	182600	214778375	2420	2420	2420	2420	0
102	20250423	182500	214778375	2420	2420	2420	2420	0
103	20250423	182400	214778375	2420	2420	2420	2420	0
104	20250423	182300	214778375	2420	2420	2420	2420	0
105	20250423	182200	214778375	2420	2420	2420	2420	0
106	20250423	182100	214778375	2420	2420	2420	2420	0
107	20250423	182000	214778375	2420	2420	2420	2420	0
108	20250423	181900	214778375	2420	2420	2420	2420	0
109	20250423	181800	214778375	2420	2420	2420	2420	0
110	20250423	181700	214778375	2420	2420	2420	2420	0
111	20250423	181600	214778375	2420	2420	2420	2420	0
112	20250423	181500	214778375	2420	2420	2420	2420	0
113	20250423	181400	214778375	2420	2420	2420	2420	0
114	20250423	181300	214778375	2420	2420	2420	2420	0
115	20250423	181200	214778375	2420	2420	2420	2420	0
116	20250423	181100	214778375	2420	2420	2420	2420	0
117	20250423	181000	214778375	2420	2420	2420	2420	0
118	20250423	180900	214778375	2420	2420	2420	2420	0
119	20250423	180800	214778375	2420	2420	2420	2420	0
120	20250423	180700	214778375	2420	2420	2420	2420	0
121	20250423	180600	214778375	2420	2420	2420	2420	0
122	20250423	180500	214778375	2420	2420	2420	2420	171
123	20250423	180400	214778375	2420	2420	2420	2420	0
124	20250423	180300	214778375	2420	2420	2420	2420	0
125	20250423	180200	214778375	2420	2420	2420	2420	0
126	20250423	180100	214778375	2420	2420	2420	2420	0
127	20250423	180000	214778375	2420	2420	2420	2420	0
128	20250423	175900	214778375	2420	2420	2420	2420	0
129	20250423	175800	214778375	2420	2420	2420	2420	0
130	20250423	175700	214778375	2420	2420	2420	2420	0
131	20250423	175600	214778375	2420	2420	2420	2420	0
132	20250423	175500	214778375	2420	2420	2420	2420	0
133	20250423	175400	214778375	2420	2420	2420	2420	0
134	20250423	175300	214778375	2420	2420	2420	2420	0
135	20250423	175200	214778375	2420	2420	2420	2420	0
136	20250423	175100	214778375	2420	2420	2420	2420	0
137	20250423	175000	214778375	2420	2420	2420	2420	0
138	20250423	174900	214778375	2420	2420	2420	2420	0
139	20250423	174800	214778375	2420	2420	2420	2420	0
140	20250423	174700	214778375	2420	2420	2420	2420	0
141	20250423	174600	214778375	2420	2420	2420	2420	0
142	20250423	174500	214778375	2420	2420	2420	2420	0
143	20250423	174400	214778375	2420	2420	2420	2420	0
144	20250423	174300	214778375	2420	2420	2420	2420	0
145	20250423	174200	214778375	2420	2420	2420	2420	0
146	20250423	174100	214778375	2420	2420	2420	2420	0
147	20250423	174000	214778375	2420	2420	2420	2420	0
148	20250423	173900	214778375	2420	2420	2420	2420	0
149	20250423	173800	214778375	2420	2420	2420	2420	0
150	20250423	173700	214778375	2420	2420	2420	2420	0
151	20250423	173600	214778375	2420	2420	2420	2420	0
152	20250423	173500	214778375	2420	2420	2420	2420	171
153	20250423	173400	214778375	2420	2420	2420	2420	0
154	20250423	173300	214778375	2420	2420	2420	2420	0
155	20250423	173200	214778375	2420	2420	2420	2420	0
156	20250423	173100	214778375	2420	2420	2420	2420	0
157	20250423	173000	214778375	2420	2420	2420	2420	0
158	20250423	172900	214778375	2420	2420	2420	2420	0
159	20250423	172800	214778375	2420	2420	2420	2420	0
160	20250423	172700	214778375	2420	2420	2420	2420	0
161	20250423	172600	214778375	2420	2420	2420	2420	0
162	20250423	172500	214778375	2420	2420	2420	2420	0
163	20250423	172400	214778375	2420	2420	2420	2420	0
164	20250423	172300	214778375	2420	2420	2420	2420	0
165	20250423	172200	214778375	2420	2420	2420	2420	0
166	20250423	172100	214778375	2420	2420	2420	2420	0
167	20250423	172000	214778375	2420	2420	2420	2420	0
168	20250423	171900	214778375	2420	2420	2420	2420	0
169	20250423	171800	214778375	2420	2420	2420	2420	0
170	20250423	171700	214778375	2420	2420	2420	2420	0
171	20250423	171600	214778375	2420	2420	2420	2420	0
172	20250423	171500	214778375	2420	2420	2420	2420	0
173	20250423	171400	214778375	2420	2420	2420	2420	0
174	20250423	171300	214778375	2420	2420	2420	2420	0
175	20250423	171200	214778375	2420	2420	2420	2420	0
176	20250423	171100	214778375	2420	2420	2420	2420	0
177	20250423	171000	214778375	2420	2420	2420	2420	0
178	20250423	170900	214778375	2420	2420	2420	2420	0
179	20250423	170800	214778375	2420	2420	2420	2420	0
180	20250423	170700	214778375	2420	2420	2420	2420	0
181	20250423	170600	214778375	2420	2420	2420	2420	0
182	20250423	170500	214778375	2420	2420	2420	2420	171
183	20250423	170400	214778375	2420	2420	2420	2420	0
184	20250423	170300	214778375	2420	2420	2420	2420	0
185	20250423	170200	214778375	2420	2420	2420	2420	0
186	20250423	170100	214778375	2420	2420	2420	2420	0
187	20250423	170000	214778375	2420	2420	2420	2420	0
188	20250423	165900	214778375	2420	2420	2420	2420	0
189	20250423	165800	214778375	2420	2420	2420	2420	0
190	20250423	165700	214778375	2420	2420	2420	2420	0
191	20250423	165600	214778375	2420	2420	2420	2420	0
192	20250423	165500	214778375	2420	2420	2420	2420	0
193	20250423	165400	214778375	2420	2420	2420	2420	0
194	20250423	165300	214778375	2420	2420	2420	2420	0
195	20250423	165200	214778375	2420	2420	2420	2420	0
196	20250423	165100	214778375	2420	2420	2420	2420	0
197	20250423	165000	214778375	2420	2420	2420	2420	0
198	20250423	164900	214778375	2420	2420	2420	2420	0
199	20250423	164800	214778375	2420	2420	2420	2420	0
200	20250423	164700	214778375	2420	2420	2420	2420	0
201	20250423	164600	214778375	2420	2420	2420	2420	0
202	20250423	164500	214778375	2420	2420	2420	2420	0
203	20250423	164400	214778375	2420	2420	2420	2420	0
204	20250423	164300	214778375	2420	2420	2420	2420	0
205	20250423	164200	214778375	2420	2420	2420	2420	0
206	20250423	164100	214778375	2420	2420	2420	2420	0
207	20250423	164000	214778375	2420	2420	2420	2420	0
208	20250423	163900	214778375	2420	2420	2420	2420	0
209	20250423	163800	214778375	2420	2420	2420	2420	0
210	20250423	163700	214778375	2420	2420	2420	2420	0
211	20250423	163600	214778375	2420	2420	2420	2420	0
212	20250423	163500	214778375	2420	2420	2420	2420	171
213	20250423	163400	214778375	2420	2420	2420	2420	0
214	20250423	163300	214778375	2420	2420	2420	2420	0
215	20250423	163200	214778375	2420	2420	2420	2420	0
216	20250423	163100	214778375	2420	2420	2420	2420	0
217	20250423	163000	214778375	2420	2420	2420	2420	0
218	20250423	162900	214778375	2420	2420	2420	2420	0
219	20250423	162800	214778375	2420	2420	2420	2420	0
220	20250423	162700	214778375	2420	2420	2420	2420	0
221	20250423	162600	214778375	2420	2420	2420	2420	0
222	20250423	162500	214778375	2420	2420	2420	2420	0
223	20250423	162400	214778375	2420	2420	2420	2420	0
224	20250423	162300	214778375	2420	2420	2420	2420	0
225	20250423	162200	214778375	2420	2420	2420	2420	0
226	20250423	162100	214778375	2420	2420	2420	2420	0
227	20250423	162000	214778375	2420	2420	2420	2420	0
228	20250423	161900	214778375	2420	2420	2420	2420	0
229	20250423	161800	214778375	2420	2420	2420	2420	0
230	20250423	161700	214778375	2420	2420	2420	2420	0
231	20250423	161600	214778375	2420	2420	2420	2420	0
232	20250423	161500	214778375	2420	2420	2420	2420	0
233	20250423	161400	214778375	2420	2420	2420	2420	0
234	20250423	161300	214778375	2420	2420	2420	2420	0
235	20250423	161200	214778375	2420	2420	2420	2420	0
236	20250423	161100	214778375	2420	2420	2420	2420	0
237	20250423	161000	214778375	2420	2420	2420	2420	0
238	20250423	160900	214778375	2420	2420	2420	2420	0
239	20250423	160800	214778375	2420	2420	2420	2420	0
240	20250423	160700	214778375	2420	2420	2420	2420	0
241	20250423	160600	214778375	2420	2420	2420	2420	0
242	20250423	160500	214778375	2420	2420	2420	2420	171
243	20250423	160400	214778375	2420	2420	2420	2420	0
244	20250423	160300	214778375	2420	2420	2420	2420	0
245	20250423	160200	214778375	2420	2420	2420	2420	0
246	20250423	160100	214778375	2420	2420	2420	2420	0
247	20250423	160000	214778375	2420	2420	2420	2420	0
248	20250423	155900	214778375	2420	2420	2420	2420	0
249	20250423	155800	214778375	2420	2420	2420	2420	0
250	20250423	155700	214778375	2420	2420	2420	2420	0
251	20250423	155600	214778375	2420	2420	2420	2420	0
252	20250423	155500	214778375	2420	2420	2420	2420	0
253	20250423	155400	214778375	2420	2420	2420	2420	0
254	20250423	155300	214778375	2420	2420	2420	2420	0
255	20250423	155200	214778375	2420	2420	2420	2420	0
256	20250423	155100	214778375	2420	2420	2420	2420	0
257	20250423	155000	214778375	2420	2420	2420	2420	0
258	20250423	154900	214778375	2420	2420	2420	2420	0
259	20250423	154800	214778375	2420	2420	2420	2420	0
260	20250423	154700	214778375	2420	2420	2420	2420	0
261	20250423	154600	214778375	2420	2420	2420	2420	0
262	20250423	154500	214778375	2420	2420	2420	2420	0
263	20250423	154400	214778375	2420	2420	2420	2420	0
264	20250423	154300	214778375	2420	2420	2420	2420	0
265	20250423	154200	214778375	2420	2420	2420	2420	0
266	20250423	154100	214778375	2420	2420	2420	2420	0
267	20250423	154000	214778375	2420	2420	2420	2420	0
268	20250423	153900	214778375	2420	2420	2420	2420	0
269	20250423	153800	214778375	2420	2420	2420	2420	0
270	20250423	153700	214778375	2420	2420	2420	2420	0
271	20250423	153600	214778375	2420	2420	2420	2420	0
272	20250423	153500	214778375	2420	2420	2420	2420	171
273	20250423	153400	214778375	2420	2420	2420	2420	0
274	20250423	153300	214778375	2420	2420	2420	2420	0
275	20250423	153200	214778375	2420	2420	2420	2420	0
276	20250423	153100	214778375	2420	2420	2420	2420	0
277	20250423	153000	214778375	2420	2420	2420	2420	171
278	20250423	152900	214364555	2420	2420	2420	2420	0
279	20250423	152800	214364555	2420	2420	2420	2420	0
280	20250423	152700	214364555	2420	2420	2420	2420	0
281	20250423	152600	214364555	2420	2420	2420	2420	0
282	20250423	152500	214364555	2420	2420	2420	2420	0
283	20250423	152400	214364555	2420	2420	2420	2420	0
284	20250423	152300	214364555	2420	2420	2420	2420	0
285	20250423	152200	214364555	2420	2420	2420	2420	0
286	20250423	152100	214364555	2420	2420	2420	2420	0
287	20250423	152000	214364555	2420	2420	2420	2420	0
288	20250423	151900	214364555	2420	2420	2420	2420	10
289	20250423	151800	214340355	2420	2415	2420	2415	1653
290	20250423	151700	210347955	2415	2415	2415	2415	0
291	20250423	151600	210347955	2415	2415	2415	2415	0
292	20250423	151500	210347955	2415	2410	2415	2410	1435
293	20250423	151400	206888640	2410	2410	2410	2410	0
294	20250423	151300	206888640	2410	2410	2410	2410	2000
295	20250423	151200	202068640	2410	2410	2410	2410	0
296	20250423	151100	202068640	2410	2410	2410	2410	0
297	20250423	151000	202068640	2410	2405	2410	2405	695
298	20250423	150900	200397160	2405	2405	2405	2405	1
299	20250423	150800	200394755	2410	2410	2410	2410	100
300	20250423	150700	200153755	2410	2410	2410	2410	0
301	20250423	150600	200153755	2410	2405	2410	2405	381
302	20250423	150500	199237200	2410	2410	2410	2405	1579
303	20250423	150400	195436155	2415	2415	2415	2415	115
304	20250423	150300	195158430	2415	2415	2415	2415	0
305	20250423	150200	195158430	2415	2415	2415	2415	0
306	20250423	150100	195158430	2415	2415	2415	2415	0
307	20250423	150000	195158430	2415	2415	2415	2415	1
308	20250423	145900	195156015	2410	2410	2410	2410	10
309	20250423	145800	195131915	2410	2410	2410	2410	0
310	20250423	145700	195131915	2410	2410	2410	2410	0
311	20250423	145600	195131915	2410	2410	2410	2410	0
312	20250423	145500	195131915	2410	2410	2410	2410	0
313	20250423	145400	195131915	2410	2410	2410	2410	0
314	20250423	145300	195131915	2410	2410	2410	2410	21
315	20250423	145200	195081305	2410	2410	2410	2410	0
316	20250423	145100	195081305	2410	2410	2410	2410	0
317	20250423	145000	195081305	2410	2410	2410	2410	0
318	20250423	144900	195081305	2410	2410	2410	2410	0
319	20250423	144800	195081305	2410	2410	2410	2410	0
320	20250423	144700	195081305	2410	2410	2410	2410	0
321	20250423	144600	195081305	2410	2410	2410	2410	0
322	20250423	144500	195081305	2410	2410	2410	2410	0
323	20250423	144400	195081305	2410	2410	2410	2410	0
324	20250423	144300	195081305	2410	2410	2410	2410	4
325	20250423	144200	195071665	2415	2415	2415	2415	0
326	20250423	144100	195071665	2415	2415	2415	2415	0
327	20250423	144000	195071665	2415	2415	2415	2415	0
328	20250423	143900	195071665	2415	2415	2415	2415	0
329	20250423	143800	195071665	2415	2415	2415	2415	0
330	20250423	143700	195071665	2415	2415	2415	2415	79
331	20250423	143600	194880880	2415	2415	2415	2415	0
332	20250423	143500	194880880	2415	2415	2415	2415	21
333	20250423	143400	194830165	2415	2415	2415	2415	0
334	20250423	143300	194830165	2415	2415	2415	2415	0
335	20250423	143200	194830165	2415	2415	2415	2415	0
336	20250423	143100	194830165	2415	2415	2415	2415	0
337	20250423	143000	194830165	2415	2415	2415	2415	0
338	20250423	142900	194830165	2415	2410	2415	2410	2
339	20250423	142800	194825340	2415	2415	2415	2415	0
340	20250423	142700	194825340	2415	2415	2415	2415	0
341	20250423	142600	194825340	2415	2415	2415	2415	0
342	20250423	142500	194825340	2415	2415	2415	2415	0
343	20250423	142400	194825340	2415	2415	2415	2415	0
344	20250423	142300	194825340	2415	2410	2415	2410	2
345	20250423	142200	194820515	2415	2415	2415	2415	0
346	20250423	142100	194820515	2415	2410	2415	2410	94
347	20250423	142000	194593970	2410	2410	2410	2410	0
348	20250423	141900	194593970	2410	2410	2410	2410	0
349	20250423	141800	194593970	2410	2410	2410	2410	0
350	20250423	141700	194593970	2410	2410	2410	2410	0
351	20250423	141600	194593970	2410	2410	2410	2410	0
352	20250423	141500	194593970	2410	2410	2410	2410	0
353	20250423	141400	194593970	2410	2405	2410	2405	1491
354	20250423	141300	191007135	2405	2405	2405	2405	0
355	20250423	141200	191007135	2405	2405	2405	2405	0
356	20250423	141100	191007135	2405	2405	2405	2405	0
357	20250423	141000	191007135	2405	2405	2405	2405	0
358	20250423	140900	191007135	2405	2405	2405	2405	0
359	20250423	140800	191007135	2405	2405	2405	2405	0
360	20250423	140700	191007135	2405	2405	2405	2405	0
361	20250423	140600	191007135	2405	2405	2405	2405	0
362	20250423	140500	191007135	2405	2405	2405	2405	1300
363	20250423	140400	187880635	2395	2400	2400	2395	620
364	20250423	140300	186394285	2405	2405	2405	2405	194
365	20250423	140200	185927715	2405	2405	2405	2405	0
366	20250423	140100	185927715	2405	2405	2405	2405	1
367	20250423	140000	185925310	2400	2400	2400	2400	1700
368	20250423	135900	181845310	2405	2405	2405	2405	0
369	20250423	135800	181845310	2405	2405	2405	2405	0
370	20250423	135700	181845310	2405	2405	2405	2405	0
371	20250423	135600	181845310	2405	2405	2405	2405	0
372	20250423	135500	181845310	2405	2405	2405	2405	0
373	20250423	135400	181845310	2405	2405	2405	2405	1
374	20250423	135300	181842905	2400	2400	2400	2400	500
375	20250423	135200	180642905	2405	2405	2405	2405	0
376	20250423	135100	180642905	2405	2405	2405	2405	0
377	20250423	135000	180642905	2405	2405	2405	2405	1613
378	20250423	134900	176763640	2405	2405	2405	2405	100
379	20250423	134800	176523140	2400	2400	2400	2400	1300
380	20250423	134700	173403140	2400	2400	2400	2400	0
381	20250423	134600	173403140	2400	2400	2400	2400	7800
382	20250423	134500	154683140	2405	2405	2405	2405	500
383	20250423	134400	153480640	2405	2405	2405	2405	993
384	20250423	134300	151092475	2410	2410	2410	2410	0
385	20250423	134200	151092475	2410	2410	2410	2410	0
386	20250423	134100	151092475	2410	2410	2410	2410	69
387	20250423	134000	150926185	2415	2415	2415	2415	0
388	20250423	133900	150926185	2415	2415	2415	2415	0
389	20250423	133800	150926185	2415	2415	2415	2415	0
390	20250423	133700	150926185	2415	2415	2415	2415	0
391	20250423	133600	150926185	2415	2415	2415	2415	0
392	20250423	133500	150926185	2415	2415	2415	2415	0
393	20250423	133400	150926185	2415	2415	2415	2415	0
394	20250423	133300	150926185	2415	2415	2415	2415	0
395	20250423	133200	150926185	2415	2415	2415	2415	0
396	20250423	133100	150926185	2415	2415	2415	2415	0
397	20250423	133000	150926185	2415	2415	2415	2415	0
398	20250423	132900	150926185	2415	2415	2415	2415	0
399	20250423	132800	150926185	2415	2415	2415	2415	0
400	20250423	132700	150926185	2415	2415	2415	2415	0
401	20250423	132600	150926185	2415	2415	2415	2415	0
402	20250423	132500	150926185	2415	2415	2415	2415	0
403	20250423	132400	150926185	2415	2415	2415	2415	0
404	20250423	132300	150926185	2415	2415	2415	2415	0
405	20250423	132200	150926185	2415	2415	2415	2415	0
406	20250423	132100	150926185	2415	2415	2415	2415	0
407	20250423	132000	150926185	2415	2415	2415	2415	0
408	20250423	131900	150926185	2415	2415	2415	2415	0
409	20250423	131800	150926185	2415	2415	2415	2415	0
410	20250423	131700	150926185	2415	2415	2415	2415	1
411	20250423	131600	150923770	2410	2410	2410	2410	0
412	20250423	131500	150923770	2410	2410	2410	2410	0
413	20250423	131400	150923770	2410	2410	2410	2410	2
414	20250423	131300	150918950	2415	2415	2415	2415	0
415	20250423	131200	150918950	2415	2415	2415	2415	143
416	20250423	131100	150573605	2415	2415	2415	2415	79
417	20250423	131000	150382820	2415	2415	2415	2415	0
418	20250423	130900	150382820	2415	2415	2415	2415	0
419	20250423	130800	150382820	2415	2415	2415	2415	0
420	20250423	130700	150382820	2415	2415	2415	2415	0
421	20250423	130600	150382820	2415	2415	2415	2415	1
422	20250423	130500	150380405	2415	2415	2415	2415	0
423	20250423	130400	150380405	2415	2415	2415	2415	0
424	20250423	130300	150380405	2415	2415	2415	2415	0
425	20250423	130200	150380405	2415	2415	2415	2415	0
426	20250423	130100	150380405	2415	2415	2415	2415	0
427	20250423	130000	150380405	2415	2415	2415	2415	0
428	20250423	125900	150380405	2415	2415	2415	2415	0
429	20250423	125800	150380405	2415	2415	2415	2415	1
430	20250423	125700	150377990	2405	2405	2405	2400	865
431	20250423	125600	148301960	2400	2405	2405	2400	5140
432	20250423	125500	135960260	2420	2420	2420	2420	0
433	20250423	125400	135960260	2420	2420	2420	2420	0
434	20250423	125300	135960260	2420	2420	2420	2420	0
435	20250423	125200	135960260	2420	2420	2420	2420	0
436	20250423	125100	135960260	2420	2420	2420	2420	0
437	20250423	125000	135960260	2420	2420	2420	2420	0
438	20250423	124900	135960260	2420	2420	2420	2420	0
439	20250423	124800	135960260	2420	2420	2420	2420	0
440	20250423	124700	135960260	2420	2420	2420	2420	0
441	20250423	124600	135960260	2420	2420	2420	2420	0
442	20250423	124500	135960260	2420	2420	2420	2420	1
443	20250423	124400	135957840	2405	2405	2405	2405	20
444	20250423	124300	135909740	2420	2420	2420	2420	0
445	20250423	124200	135909740	2420	2415	2420	2415	2
446	20250423	124100	135904905	2420	2420	2420	2420	0
447	20250423	124000	135904905	2420	2420	2420	2420	0
448	20250423	123900	135904905	2420	2420	2420	2420	0
449	20250423	123800	135904905	2420	2420	2420	2420	0
450	20250423	123700	135904905	2420	2420	2420	2420	0
451	20250423	123600	135904905	2420	2420	2420	2420	0
452	20250423	123500	135904905	2420	2420	2420	2420	30
453	20250423	123400	135832305	2420	2415	2420	2415	5
454	20250423	123300	135820225	2420	2420	2420	2420	0
455	20250423	123200	135820225	2420	2420	2420	2420	0
456	20250423	123100	135820225	2420	2420	2420	2420	0
457	20250423	123000	135820225	2420	2420	2420	2420	0
458	20250423	122900	135820225	2420	2420	2420	2420	0
459	20250423	122800	135820225	2420	2420	2420	2420	0
460	20250423	122700	135820225	2420	2420	2420	2420	0
461	20250423	122600	135820225	2420	2420	2420	2420	0
462	20250423	122500	135820225	2420	2420	2420	2420	0
463	20250423	122400	135820225	2420	2420	2420	2420	0
464	20250423	122300	135820225	2420	2420	2420	2420	0
465	20250423	122200	135820225	2420	2420	2420	2420	0
466	20250423	122100	135820225	2420	2420	2420	2420	30
467	20250423	122000	135747625	2420	2420	2420	2420	0
468	20250423	121900	135747625	2420	2420	2420	2420	0
469	20250423	121800	135747625	2420	2420	2420	2420	0
470	20250423	121700	135747625	2420	2420	2420	2420	0
471	20250423	121600	135747625	2420	2420	2420	2420	75
472	20250423	121500	135566125	2420	2420	2420	2420	0
473	20250423	121400	135566125	2420	2420	2420	2420	0
474	20250423	121300	135566125	2420	2420	2420	2420	24
475	20250423	121200	135508045	2420	2420	2420	2420	16
476	20250423	121100	135469325	2420	2420	2420	2420	24
477	20250423	121000	135411245	2420	2420	2420	2420	0
478	20250423	120900	135411245	2420	2415	2420	2415	127
479	20250423	120800	135104535	2415	2415	2415	2415	0
480	20250423	120700	135104535	2415	2415	2415	2415	0
481	20250423	120600	135104535	2415	2415	2415	2415	0
482	20250423	120500	135104535	2415	2415	2415	2415	0
483	20250423	120400	135104535	2415	2415	2415	2415	0
484	20250423	120300	135104535	2415	2415	2415	2415	0
485	20250423	120200	135104535	2415	2415	2415	2415	0
486	20250423	120100	135104535	2415	2415	2415	2415	0
487	20250423	120000	135104535	2415	2415	2415	2415	0
488	20250423	115900	135104535	2415	2415	2415	2415	0
489	20250423	115800	135104535	2415	2415	2415	2415	0
490	20250423	115700	135104535	2415	2415	2415	2415	0
491	20250423	115600	135104535	2415	2415	2415	2415	0
492	20250423	115500	135104535	2415	2405	2415	2405	2
493	20250423	115400	135099715	2405	2405	2405	2405	60
494	20250423	115300	134955415	2415	2415	2415	2415	0
495	20250423	115200	134955415	2415	2415	2415	2415	0
496	20250423	115100	134955415	2415	2415	2415	2415	0
497	20250423	115000	134955415	2415	2415	2415	2415	0
498	20250423	114900	134955415	2415	2415	2415	2415	0
499	20250423	114800	134955415	2415	2415	2415	2415	0
500	20250423	114700	134955415	2415	2415	2415	2415	0
501	20250423	114600	134955415	2415	2415	2415	2415	0
502	20250423	114500	134955415	2415	2415	2415	2415	1
503	20250423	114400	134953000	2400	2400	2400	2400	1
504	20250423	114300	134950600	2415	2415	2415	2415	0
505	20250423	114200	134950600	2415	2415	2415	2415	0
506	20250423	114100	134950600	2415	2415	2415	2415	0
507	20250423	114000	134950600	2415	2405	2415	2405	450
508	20250423	113900	133868340	2405	2405	2405	2405	0
509	20250423	113800	133868340	2405	2405	2405	2405	0
510	20250423	113700	133868340	2405	2400	2405	2400	18962
511	20250423	113600	88359085	2415	2400	2415	2400	2
512	20250423	113500	88354270	2415	2415	2415	2415	0
513	20250423	113400	88354270	2415	2415	2415	2415	0
514	20250423	113300	88354270	2415	2410	2415	2410	104
515	20250423	113200	88103625	2410	2410	2410	2410	0
516	20250423	113100	88103625	2410	2410	2410	2410	0
517	20250423	113000	88103625	2410	2410	2410	2410	1
518	20250423	112900	88101215	2410	2410	2410	2410	1
519	20250423	112800	88098805	2405	2405	2405	2405	0
520	20250423	112700	88098805	2405	2405	2405	2405	222
521	20250423	112600	87564895	2405	2405	2405	2400	3001
522	20250423	112500	80360390	2410	2410	2410	2410	351
523	20250423	112400	79514480	2415	2415	2415	2415	0
524	20250423	112300	79514480	2415	2415	2415	2415	0
525	20250423	112200	79514480	2415	2415	2415	2415	0
526	20250423	112100	79514480	2415	2415	2415	2415	0
527	20250423	112000	79514480	2415	2415	2415	2415	0
528	20250423	111900	79514480	2415	2415	2415	2410	1390
529	20250423	111800	76161320	2420	2420	2420	2420	0
530	20250423	111700	76161320	2420	2420	2420	2420	0
531	20250423	111600	76161320	2420	2420	2420	2420	1
532	20250423	111500	76158900	2420	2420	2420	2420	0
533	20250423	111400	76158900	2420	2420	2420	2420	0
534	20250423	111300	76158900	2420	2420	2420	2420	0
535	20250423	111200	76158900	2420	2420	2420	2420	0
536	20250423	111100	76158900	2420	2420	2420	2420	0
537	20250423	111000	76158900	2420	2420	2420	2420	0
538	20250423	110900	76158900	2420	2420	2420	2420	0
539	20250423	110800	76158900	2420	2420	2420	2420	0
540	20250423	110700	76158900	2420	2420	2420	2420	0
541	20250423	110600	76158900	2420	2420	2420	2420	1
542	20250423	110500	76156480	2415	2415	2415	2415	50
543	20250423	110400	76035730	2420	2420	2420	2420	35
544	20250423	110300	75951030	2420	2420	2420	2420	0
545	20250423	110200	75951030	2420	2420	2420	2420	0
546	20250423	110100	75951030	2420	2420	2420	2420	0
547	20250423	110000	75951030	2420	2420	2420	2420	0
548	20250423	105900	75951030	2420	2420	2420	2420	0
549	20250423	105800	75951030	2420	2420	2420	2420	100
550	20250423	105700	75709030	2420	2420	2420	2420	0
551	20250423	105600	75709030	2420	2420	2420	2420	0
552	20250423	105500	75709030	2420	2420	2420	2420	0
553	20250423	105400	75709030	2420	2420	2420	2420	0
554	20250423	105300	75709030	2420	2420	2420	2420	0
555	20250423	105200	75709030	2420	2420	2420	2420	16
556	20250423	105100	75670310	2420	2420	2420	2420	0
557	20250423	105000	75670310	2420	2420	2420	2420	0
558	20250423	104900	75670310	2420	2420	2420	2420	0
559	20250423	104800	75670310	2420	2420	2420	2415	34
560	20250423	104700	75588035	2420	2420	2420	2420	0
561	20250423	104600	75588035	2420	2420	2420	2420	0
562	20250423	104500	75588035	2420	2415	2420	2415	29
563	20250423	104400	75517995	2420	2420	2420	2420	1
564	20250423	104300	75515575	2415	2410	2415	2410	203
565	20250423	104200	75025335	2420	2420	2420	2420	0
566	20250423	104100	75025335	2420	2420	2420	2420	0
567	20250423	104000	75025335	2420	2420	2420	2420	1
568	20250423	103900	75022915	2415	2415	2415	2415	82
569	20250423	103800	74824885	2410	2410	2410	2410	3
570	20250423	103700	74817655	2420	2420	2420	2420	0
571	20250423	103600	74817655	2420	2420	2420	2420	0
572	20250423	103500	74817655	2420	2420	2420	2420	0
573	20250423	103400	74817655	2420	2420	2420	2420	0
574	20250423	103300	74817655	2420	2420	2420	2420	0
575	20250423	103200	74817655	2420	2420	2420	2420	0
576	20250423	103100	74817655	2420	2420	2420	2420	0
577	20250423	103000	74817655	2420	2420	2420	2420	0
578	20250423	102900	74817655	2420	2420	2420	2420	0
579	20250423	102800	74817655	2420	2420	2420	2420	0
580	20250423	102700	74817655	2420	2420	2420	2420	0
581	20250423	102600	74817655	2420	2420	2420	2420	0
582	20250423	102500	74817655	2420	2420	2420	2420	0
583	20250423	102400	74817655	2420	2420	2420	2420	0
584	20250423	102300	74817655	2420	2420	2420	2420	1
585	20250423	102200	74815235	2415	2415	2415	2415	166
586	20250423	102100	74414345	2420	2420	2420	2420	0
587	20250423	102000	74414345	2420	2420	2420	2410	116
588	20250423	101900	74133775	2420	2420	2420	2420	16
589	20250423	101800	74095055	2420	2410	2420	2410	232
590	20250423	101700	73533885	2420	2420	2420	2420	0
591	20250423	101600	73533885	2420	2420	2420	2420	0
592	20250423	101500	73533885	2420	2420	2420	2420	100
593	20250423	101400	73291885	2420	2420	2420	2420	0
594	20250423	101300	73291885	2420	2415	2420	2415	6
595	20250423	101200	73277390	2420	2420	2420	2420	0
596	20250423	101100	73277390	2420	2420	2420	2420	32
597	20250423	101000	73199950	2420	2415	2420	2415	26
598	20250423	100900	73137155	2415	2415	2415	2415	69
599	20250423	100800	72970520	2415	2410	2415	2405	151
600	20250423	100700	72606455	2410	2410	2410	2410	0
601	20250423	100600	72606455	2410	2410	2410	2410	8
602	20250423	100500	72587175	2420	2420	2420	2420	0
603	20250423	100400	72587175	2420	2420	2420	2420	1
604	20250423	100300	72584755	2420	2420	2420	2420	0
605	20250423	100200	72584755	2420	2420	2420	2420	0
606	20250423	100100	72584755	2420	2420	2420	2420	2
607	20250423	100000	72579915	2420	2420	2420	2420	0
608	20250423	095900	72579915	2420	2420	2420	2420	0
609	20250423	095800	72579915	2420	2420	2420	2420	1
610	20250423	095700	72577495	2405	2405	2405	2405	0
611	20250423	095600	72577495	2405	2405	2405	2405	0
612	20250423	095500	72577495	2405	2405	2405	2405	0
613	20250423	095400	72577495	2405	2405	2405	2405	42
614	20250423	095300	72476485	2405	2405	2405	2405	0
615	20250423	095200	72476485	2405	2405	2405	2405	0
616	20250423	095100	72476485	2405	2405	2405	2405	0
617	20250423	095000	72476485	2405	2405	2405	2405	0
618	20250423	094900	72476485	2405	2405	2405	2400	510
619	20250423	094800	71251320	2410	2410	2410	2410	40
620	20250423	094700	71154920	2420	2420	2420	2420	0
621	20250423	094600	71154920	2420	2415	2420	2415	2115
622	20250423	094500	66037760	2415	2415	2415	2415	1
623	20250423	094400	66035345	2415	2415	2415	2415	1
624	20250423	094300	66032930	2415	2415	2415	2415	2
625	20250423	094200	66028100	2415	2415	2415	2415	0
626	20250423	094100	66028100	2415	2415	2415	2415	0
627	20250423	094000	66028100	2415	2415	2415	2415	0
628	20250423	093900	66028100	2415	2415	2415	2415	1000
629	20250423	093800	63613100	2410	2410	2410	2410	0
630	20250423	093700	63613100	2410	2410	2410	2410	625
631	20250423	093600	62106850	2400	2400	2400	2400	0
632	20250423	093500	62106850	2400	2400	2400	2400	0
633	20250423	093400	62106850	2400	2400	2400	2400	0
634	20250423	093300	62106850	2400	2400	2400	2400	0
635	20250423	093200	62106850	2400	2400	2400	2400	0
636	20250423	093100	62106850	2400	2400	2400	2400	0
637	20250423	093000	62106850	2400	2400	2400	2400	0
638	20250423	092900	62106850	2400	2405	2405	2400	244
639	20250423	092800	61520035	2405	2410	2410	2400	8876
640	20250423	092700	40205975	2410	2410	2410	2410	0
641	20250423	092600	40205975	2410	2410	2410	2410	0
642	20250423	092500	40205975	2410	2410	2410	2410	0
643	20250423	092400	40205975	2410	2410	2410	2410	0
644	20250423	092300	40205975	2410	2410	2410	2410	59
645	20250423	092200	40063785	2410	2410	2410	2410	1
646	20250423	092100	40061375	2415	2415	2415	2415	0
647	20250423	092000	40061375	2415	2415	2415	2415	1532
648	20250423	091900	36361595	2415	2415	2415	2415	100
649	20250423	091800	36120095	2410	2410	2410	2410	958
650	20250423	091700	33811315	2410	2410	2410	2410	900
651	20250423	091600	31642315	2410	2415	2415	2400	9084
652	20250423	091500	9813680	2415	2420	2420	2415	77
653	20250423	091400	9627690	2435	2430	2435	2430	1240
654	20250423	091300	6608995	2430	2430	2430	2430	0
655	20250423	091200	6608995	2430	2430	2430	2430	139
656	20250423	091100	6271225	2415	2415	2415	2415	30
657	20250423	091000	6198775	2415	2415	2415	2415	0
658	20250423	090900	6198775	2415	2415	2415	2415	0
659	20250423	090800	6198775	2415	2415	2415	2415	0
660	20250423	090700	6198775	2415	2415	2415	2415	0
661	20250423	090600	6198775	2415	2415	2415	2415	20
662	20250423	090500	6150475	2430	2415	2440	2415	2013
663	20250423	090400	1262535	2415	2405	2415	2405	510
664	20250423	090300	31255	2395	2395	2395	2395	0
665	20250423	090200	31255	2395	2395	2395	2395	1
666	20250423	090100	28860	2405	2405	2405	2405	0
667	20250423	090000	28860	2405	2405	2405	2405	12