KissMeData/256840/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	203600	779605551	4165	4165	4165	4165	5771
3	20250423	203500	779605551	4165	4165	4165	4165	0
4	20250423	203400	779605551	4165	4165	4165	4165	0
5	20250423	203300	779605551	4165	4165	4165	4165	0
6	20250423	203200	779605551	4165	4165	4165	4165	0
7	20250423	203100	779605551	4165	4165	4165	4165	0
8	20250423	203000	779605551	4165	4165	4165	4165	0
9	20250423	202900	779605551	4165	4165	4165	4165	0
10	20250423	202800	779605551	4165	4165	4165	4165	0
11	20250423	202700	779605551	4165	4165	4165	4165	0
12	20250423	202600	779605551	4165	4165	4165	4165	0
13	20250423	202500	779605551	4165	4165	4165	4165	0
14	20250423	202400	779605551	4165	4165	4165	4165	0
15	20250423	202300	779605551	4165	4165	4165	4165	0
16	20250423	202200	779605551	4165	4165	4165	4165	0
17	20250423	202100	779605551	4165	4165	4165	4165	0
18	20250423	202000	779605551	4165	4165	4165	4165	0
19	20250423	201900	779605551	4165	4165	4165	4165	0
20	20250423	201800	779605551	4165	4165	4165	4165	0
21	20250423	201700	779605551	4165	4165	4165	4165	0
22	20250423	201600	779605551	4165	4165	4165	4165	0
23	20250423	201500	779605551	4165	4165	4165	4165	0
24	20250423	201400	779605551	4165	4165	4165	4165	0
25	20250423	201300	779605551	4165	4165	4165	4165	0
26	20250423	201200	779605551	4165	4165	4165	4165	0
27	20250423	201100	779605551	4165	4165	4165	4165	0
28	20250423	201000	779605551	4165	4165	4165	4165	0
29	20250423	200900	779605551	4165	4165	4165	4165	0
30	20250423	200800	779605551	4165	4165	4165	4165	0
31	20250423	200700	779605551	4165	4165	4165	4165	0
32	20250423	200600	779605551	4165	4165	4165	4165	5771
33	20250423	200500	779605551	4165	4165	4165	4165	0
34	20250423	200400	779605551	4165	4165	4165	4165	0
35	20250423	200300	779605551	4165	4165	4165	4165	0
36	20250423	200200	779605551	4165	4165	4165	4165	0
37	20250423	200100	779605551	4165	4165	4165	4165	0
38	20250423	200000	779605551	4165	4165	4165	4165	0
39	20250423	195900	779605551	4165	4165	4165	4165	0
40	20250423	195800	779605551	4165	4165	4165	4165	0
41	20250423	195700	779605551	4165	4165	4165	4165	0
42	20250423	195600	779605551	4165	4165	4165	4165	0
43	20250423	195500	779605551	4165	4165	4165	4165	0
44	20250423	195400	779605551	4165	4165	4165	4165	0
45	20250423	195300	779605551	4165	4165	4165	4165	0
46	20250423	195200	779605551	4165	4165	4165	4165	0
47	20250423	195100	779605551	4165	4165	4165	4165	0
48	20250423	195000	779605551	4165	4165	4165	4165	0
49	20250423	194900	779605551	4165	4165	4165	4165	0
50	20250423	194800	779605551	4165	4165	4165	4165	0
51	20250423	194700	779605551	4165	4165	4165	4165	0
52	20250423	194600	779605551	4165	4165	4165	4165	0
53	20250423	194500	779605551	4165	4165	4165	4165	0
54	20250423	194400	779605551	4165	4165	4165	4165	0
55	20250423	194300	779605551	4165	4165	4165	4165	0
56	20250423	194200	779605551	4165	4165	4165	4165	0
57	20250423	194100	779605551	4165	4165	4165	4165	0
58	20250423	194000	779605551	4165	4165	4165	4165	0
59	20250423	193900	779605551	4165	4165	4165	4165	0
60	20250423	193800	779605551	4165	4165	4165	4165	0
61	20250423	193700	779605551	4165	4165	4165	4165	0
62	20250423	193600	779605551	4165	4165	4165	4165	5771
63	20250423	193500	779605551	4165	4165	4165	4165	0
64	20250423	193400	779605551	4165	4165	4165	4165	0
65	20250423	193300	779605551	4165	4165	4165	4165	0
66	20250423	193200	779605551	4165	4165	4165	4165	0
67	20250423	193100	779605551	4165	4165	4165	4165	0
68	20250423	193000	779605551	4165	4165	4165	4165	0
69	20250423	192900	779605551	4165	4165	4165	4165	0
70	20250423	192800	779605551	4165	4165	4165	4165	0
71	20250423	192700	779605551	4165	4165	4165	4165	0
72	20250423	192600	779605551	4165	4165	4165	4165	0
73	20250423	192500	779605551	4165	4165	4165	4165	0
74	20250423	192400	779605551	4165	4165	4165	4165	0
75	20250423	192300	779605551	4165	4165	4165	4165	0
76	20250423	192200	779605551	4165	4165	4165	4165	0
77	20250423	192100	779605551	4165	4165	4165	4165	0
78	20250423	192000	779605551	4165	4165	4165	4165	0
79	20250423	191900	779605551	4165	4165	4165	4165	0
80	20250423	191800	779605551	4165	4165	4165	4165	0
81	20250423	191700	779605551	4165	4165	4165	4165	0
82	20250423	191600	779605551	4165	4165	4165	4165	0
83	20250423	191500	779605551	4165	4165	4165	4165	0
84	20250423	191400	779605551	4165	4165	4165	4165	0
85	20250423	191300	779605551	4165	4165	4165	4165	0
86	20250423	191200	779605551	4165	4165	4165	4165	0
87	20250423	191100	779605551	4165	4165	4165	4165	0
88	20250423	191000	779605551	4165	4165	4165	4165	0
89	20250423	190900	779605551	4165	4165	4165	4165	0
90	20250423	190800	779605551	4165	4165	4165	4165	0
91	20250423	190700	779605551	4165	4165	4165	4165	0
92	20250423	190600	779605551	4165	4165	4165	4165	5771
93	20250423	190500	779605551	4165	4165	4165	4165	0
94	20250423	190400	779605551	4165	4165	4165	4165	0
95	20250423	190300	779605551	4165	4165	4165	4165	0
96	20250423	190200	779605551	4165	4165	4165	4165	0
97	20250423	190100	779605551	4165	4165	4165	4165	0
98	20250423	190000	779605551	4165	4165	4165	4165	0
99	20250423	185900	779605551	4165	4165	4165	4165	0
100	20250423	185800	779605551	4165	4165	4165	4165	0
101	20250423	185700	779605551	4165	4165	4165	4165	0
102	20250423	185600	779605551	4165	4165	4165	4165	0
103	20250423	185500	779605551	4165	4165	4165	4165	0
104	20250423	185400	779605551	4165	4165	4165	4165	0
105	20250423	185300	779605551	4165	4165	4165	4165	0
106	20250423	185200	779605551	4165	4165	4165	4165	0
107	20250423	185100	779605551	4165	4165	4165	4165	0
108	20250423	185000	779605551	4165	4165	4165	4165	0
109	20250423	184900	779605551	4165	4165	4165	4165	0
110	20250423	184800	779605551	4165	4165	4165	4165	0
111	20250423	184700	779605551	4165	4165	4165	4165	0
112	20250423	184600	779605551	4165	4165	4165	4165	0
113	20250423	184500	779605551	4165	4165	4165	4165	0
114	20250423	184400	779605551	4165	4165	4165	4165	0
115	20250423	184300	779605551	4165	4165	4165	4165	0
116	20250423	184200	779605551	4165	4165	4165	4165	0
117	20250423	184100	779605551	4165	4165	4165	4165	0
118	20250423	184000	779605551	4165	4165	4165	4165	0
119	20250423	183900	779605551	4165	4165	4165	4165	0
120	20250423	183800	779605551	4165	4165	4165	4165	0
121	20250423	183700	779605551	4165	4165	4165	4165	0
122	20250423	183600	779605551	4165	4165	4165	4165	5771
123	20250423	183500	779605551	4165	4165	4165	4165	0
124	20250423	183400	779605551	4165	4165	4165	4165	0
125	20250423	183300	779605551	4165	4165	4165	4165	0
126	20250423	183200	779605551	4165	4165	4165	4165	0
127	20250423	183100	779605551	4165	4165	4165	4165	0
128	20250423	183000	779605551	4165	4165	4165	4165	0
129	20250423	182900	779605551	4165	4165	4165	4165	0
130	20250423	182800	779605551	4165	4165	4165	4165	0
131	20250423	182700	779605551	4165	4165	4165	4165	0
132	20250423	182600	779605551	4165	4165	4165	4165	0
133	20250423	182500	779605551	4165	4165	4165	4165	0
134	20250423	182400	779605551	4165	4165	4165	4165	0
135	20250423	182300	779605551	4165	4165	4165	4165	0
136	20250423	182200	779605551	4165	4165	4165	4165	0
137	20250423	182100	779605551	4165	4165	4165	4165	0
138	20250423	182000	779605551	4165	4165	4165	4165	0
139	20250423	181900	779605551	4165	4165	4165	4165	0
140	20250423	181800	779605551	4165	4165	4165	4165	0
141	20250423	181700	779605551	4165	4165	4165	4165	0
142	20250423	181600	779605551	4165	4165	4165	4165	0
143	20250423	181500	779605551	4165	4165	4165	4165	0
144	20250423	181400	779605551	4165	4165	4165	4165	0
145	20250423	181300	779605551	4165	4165	4165	4165	0
146	20250423	181200	779605551	4165	4165	4165	4165	0
147	20250423	181100	779605551	4165	4165	4165	4165	0
148	20250423	181000	779605551	4165	4165	4165	4165	0
149	20250423	180900	779605551	4165	4165	4165	4165	0
150	20250423	180800	779605551	4165	4165	4165	4165	0
151	20250423	180700	779605551	4165	4165	4165	4165	0
152	20250423	180600	779605551	4165	4165	4165	4165	5771
153	20250423	180500	779605551	4165	4165	4165	4165	0
154	20250423	180400	779605551	4165	4165	4165	4165	0
155	20250423	180300	779605551	4165	4165	4165	4165	0
156	20250423	180200	779605551	4165	4165	4165	4165	0
157	20250423	180100	779605551	4165	4165	4165	4165	0
158	20250423	180000	779605551	4165	4165	4165	4165	0
159	20250423	175900	779605551	4165	4165	4165	4165	0
160	20250423	175800	779605551	4165	4165	4165	4165	0
161	20250423	175700	779605551	4165	4165	4165	4165	0
162	20250423	175600	779605551	4165	4165	4165	4165	0
163	20250423	175500	779605551	4165	4165	4165	4165	0
164	20250423	175400	779605551	4165	4165	4165	4165	0
165	20250423	175300	779605551	4165	4165	4165	4165	0
166	20250423	175200	779605551	4165	4165	4165	4165	0
167	20250423	175100	779605551	4165	4165	4165	4165	0
168	20250423	175000	779605551	4165	4165	4165	4165	0
169	20250423	174900	779605551	4165	4165	4165	4165	0
170	20250423	174800	779605551	4165	4165	4165	4165	0
171	20250423	174700	779605551	4165	4165	4165	4165	0
172	20250423	174600	779605551	4165	4165	4165	4165	0
173	20250423	174500	779605551	4165	4165	4165	4165	0
174	20250423	174400	779605551	4165	4165	4165	4165	0
175	20250423	174300	779605551	4165	4165	4165	4165	0
176	20250423	174200	779605551	4165	4165	4165	4165	0
177	20250423	174100	779605551	4165	4165	4165	4165	0
178	20250423	174000	779605551	4165	4165	4165	4165	0
179	20250423	173900	779605551	4165	4165	4165	4165	0
180	20250423	173800	779605551	4165	4165	4165	4165	0
181	20250423	173700	779605551	4165	4165	4165	4165	0
182	20250423	173600	779605551	4165	4165	4165	4165	5771
183	20250423	173500	779605551	4165	4165	4165	4165	0
184	20250423	173400	779605551	4165	4165	4165	4165	0
185	20250423	173300	779605551	4165	4165	4165	4165	0
186	20250423	173200	779605551	4165	4165	4165	4165	0
187	20250423	173100	779605551	4165	4165	4165	4165	0
188	20250423	173000	779605551	4165	4165	4165	4165	0
189	20250423	172900	779605551	4165	4165	4165	4165	0
190	20250423	172800	779605551	4165	4165	4165	4165	0
191	20250423	172700	779605551	4165	4165	4165	4165	0
192	20250423	172600	779605551	4165	4165	4165	4165	0
193	20250423	172500	779605551	4165	4165	4165	4165	0
194	20250423	172400	779605551	4165	4165	4165	4165	0
195	20250423	172300	779605551	4165	4165	4165	4165	0
196	20250423	172200	779605551	4165	4165	4165	4165	0
197	20250423	172100	779605551	4165	4165	4165	4165	0
198	20250423	172000	779605551	4165	4165	4165	4165	0
199	20250423	171900	779605551	4165	4165	4165	4165	0
200	20250423	171800	779605551	4165	4165	4165	4165	0
201	20250423	171700	779605551	4165	4165	4165	4165	0
202	20250423	171600	779605551	4165	4165	4165	4165	0
203	20250423	171500	779605551	4165	4165	4165	4165	0
204	20250423	171400	779605551	4165	4165	4165	4165	0
205	20250423	171300	779605551	4165	4165	4165	4165	0
206	20250423	171200	779605551	4165	4165	4165	4165	0
207	20250423	171100	779605551	4165	4165	4165	4165	0
208	20250423	171000	779605551	4165	4165	4165	4165	0
209	20250423	170900	779605551	4165	4165	4165	4165	0
210	20250423	170800	779605551	4165	4165	4165	4165	0
211	20250423	170700	779605551	4165	4165	4165	4165	0
212	20250423	170600	779605551	4165	4165	4165	4165	5771
213	20250423	170500	779605551	4165	4165	4165	4165	0
214	20250423	170400	779605551	4165	4165	4165	4165	0
215	20250423	170300	779605551	4165	4165	4165	4165	0
216	20250423	170200	779605551	4165	4165	4165	4165	0
217	20250423	170100	779605551	4165	4165	4165	4165	0
218	20250423	170000	779605551	4165	4165	4165	4165	0
219	20250423	165900	779605551	4165	4165	4165	4165	0
220	20250423	165800	779605551	4165	4165	4165	4165	0
221	20250423	165700	779605551	4165	4165	4165	4165	0
222	20250423	165600	779605551	4165	4165	4165	4165	0
223	20250423	165500	779605551	4165	4165	4165	4165	0
224	20250423	165400	779605551	4165	4165	4165	4165	0
225	20250423	165300	779605551	4165	4165	4165	4165	0
226	20250423	165200	779605551	4165	4165	4165	4165	0
227	20250423	165100	779605551	4165	4165	4165	4165	0
228	20250423	165000	779605551	4165	4165	4165	4165	0
229	20250423	164900	779605551	4165	4165	4165	4165	0
230	20250423	164800	779605551	4165	4165	4165	4165	0
231	20250423	164700	779605551	4165	4165	4165	4165	0
232	20250423	164600	779605551	4165	4165	4165	4165	0
233	20250423	164500	779605551	4165	4165	4165	4165	0
234	20250423	164400	779605551	4165	4165	4165	4165	0
235	20250423	164300	779605551	4165	4165	4165	4165	0
236	20250423	164200	779605551	4165	4165	4165	4165	0
237	20250423	164100	779605551	4165	4165	4165	4165	0
238	20250423	164000	779605551	4165	4165	4165	4165	0
239	20250423	163900	779605551	4165	4165	4165	4165	0
240	20250423	163800	779605551	4165	4165	4165	4165	0
241	20250423	163700	779605551	4165	4165	4165	4165	0
242	20250423	163600	779605551	4165	4165	4165	4165	5771
243	20250423	163500	779605551	4165	4165	4165	4165	0
244	20250423	163400	779605551	4165	4165	4165	4165	0
245	20250423	163300	779605551	4165	4165	4165	4165	0
246	20250423	163200	779605551	4165	4165	4165	4165	0
247	20250423	163100	779605551	4165	4165	4165	4165	0
248	20250423	163000	779605551	4165	4165	4165	4165	0
249	20250423	162900	779605551	4165	4165	4165	4165	0
250	20250423	162800	779605551	4165	4165	4165	4165	0
251	20250423	162700	779605551	4165	4165	4165	4165	0
252	20250423	162600	779605551	4165	4165	4165	4165	0
253	20250423	162500	779605551	4165	4165	4165	4165	0
254	20250423	162400	779605551	4165	4165	4165	4165	0
255	20250423	162300	779605551	4165	4165	4165	4165	0
256	20250423	162200	779605551	4165	4165	4165	4165	0
257	20250423	162100	779605551	4165	4165	4165	4165	0
258	20250423	162000	779605551	4165	4165	4165	4165	0
259	20250423	161900	779605551	4165	4165	4165	4165	0
260	20250423	161800	779605551	4165	4165	4165	4165	0
261	20250423	161700	779605551	4165	4165	4165	4165	0
262	20250423	161600	779605551	4165	4165	4165	4165	0
263	20250423	161500	779605551	4165	4165	4165	4165	0
264	20250423	161400	779605551	4165	4165	4165	4165	0
265	20250423	161300	779605551	4165	4165	4165	4165	0
266	20250423	161200	779605551	4165	4165	4165	4165	0
267	20250423	161100	779605551	4165	4165	4165	4165	0
268	20250423	161000	779605551	4165	4165	4165	4165	0
269	20250423	160900	779605551	4165	4165	4165	4165	0
270	20250423	160800	779605551	4165	4165	4165	4165	0
271	20250423	160700	779605551	4165	4165	4165	4165	0
272	20250423	160600	779605551	4165	4165	4165	4165	5771
273	20250423	160500	779605551	4165	4165	4165	4165	0
274	20250423	160400	779605551	4165	4165	4165	4165	0
275	20250423	160300	779605551	4165	4165	4165	4165	0
276	20250423	160200	779605551	4165	4165	4165	4165	0
277	20250423	160100	779605551	4165	4165	4165	4165	0
278	20250423	160000	779605551	4165	4165	4165	4165	0
279	20250423	155900	779605551	4165	4165	4165	4165	0
280	20250423	155800	779605551	4165	4165	4165	4165	0
281	20250423	155700	779605551	4165	4165	4165	4165	0
282	20250423	155600	779605551	4165	4165	4165	4165	0
283	20250423	155500	779605551	4165	4165	4165	4165	0
284	20250423	155400	779605551	4165	4165	4165	4165	0
285	20250423	155300	779605551	4165	4165	4165	4165	0
286	20250423	155200	779605551	4165	4165	4165	4165	0
287	20250423	155100	779605551	4165	4165	4165	4165	0
288	20250423	155000	779605551	4165	4165	4165	4165	0
289	20250423	154900	779605551	4165	4165	4165	4165	0
290	20250423	154800	779605551	4165	4165	4165	4165	0
291	20250423	154700	779605551	4165	4165	4165	4165	0
292	20250423	154600	779605551	4165	4165	4165	4165	0
293	20250423	154500	779605551	4165	4165	4165	4165	0
294	20250423	154400	779605551	4165	4165	4165	4165	0
295	20250423	154300	779605551	4165	4165	4165	4165	0
296	20250423	154200	779605551	4165	4165	4165	4165	0
297	20250423	154100	779605551	4165	4165	4165	4165	0
298	20250423	154000	779605551	4165	4165	4165	4165	0
299	20250423	153900	779605551	4165	4165	4165	4165	0
300	20250423	153800	779605551	4165	4165	4165	4165	0
301	20250423	153700	779605551	4165	4165	4165	4165	0
302	20250423	153600	779605551	4165	4165	4165	4165	5771
303	20250423	153500	779605551	4165	4165	4165	4165	0
304	20250423	153400	779605551	4165	4165	4165	4165	0
305	20250423	153300	779605551	4165	4165	4165	4165	0
306	20250423	153200	779605551	4165	4165	4165	4165	0
307	20250423	153100	779605551	4165	4165	4165	4165	0
308	20250423	153000	779605551	4165	4165	4165	4165	5771
309	20250423	152900	755569336	4172	4172	4172	4172	0
310	20250423	152800	755569336	4172	4172	4172	4172	0
311	20250423	152700	755569336	4172	4172	4172	4172	0
312	20250423	152600	755569336	4172	4172	4172	4172	0
313	20250423	152500	755569336	4172	4172	4172	4172	0
314	20250423	152400	755569336	4172	4172	4172	4172	0
315	20250423	152300	755569336	4172	4172	4172	4172	0
316	20250423	152200	755569336	4172	4172	4172	4172	0
317	20250423	152100	755569336	4172	4172	4172	4172	0
318	20250423	152000	755569336	4172	4172	4172	4172	0
319	20250423	151900	755569336	4172	4172	4172	4170	13
320	20250423	151800	755515110	4180	4180	4180	4180	0
321	20250423	151700	755515110	4180	4180	4180	4180	0
322	20250423	151600	755515110	4180	4180	4180	4180	0
323	20250423	151500	755515110	4180	4170	4180	4170	887
324	20250423	151400	751816310	4180	4180	4180	4180	0
325	20250423	151300	751816310	4180	4175	4180	4170	146
326	20250423	151200	751206905	4170	4175	4175	4170	155
327	20250423	151100	750559880	4180	4180	4180	4180	134
328	20250423	151000	749999760	4180	4175	4180	4170	7
329	20250423	150900	749970555	4180	4175	4180	4175	13
330	20250423	150800	749916275	4180	4175	4180	4175	2
331	20250423	150700	749907920	4180	4175	4180	4175	281
332	20250423	150600	748734740	4175	4175	4175	4175	85
333	20250423	150500	748379865	4170	4170	4170	4170	20
334	20250423	150400	748296465	4175	4175	4175	4175	3
335	20250423	150300	748283940	4175	4175	4175	4175	1
336	20250423	150200	748279765	4170	4170	4170	4170	20
337	20250423	150100	748196365	4175	4175	4175	4165	88
338	20250423	150000	747829075	4170	4165	4170	4165	537
339	20250423	145900	745589790	4165	4170	4170	4165	508
340	20250423	145800	743471470	4165	4165	4165	4165	212
341	20250423	145700	742588490	4165	4165	4165	4165	199
342	20250423	145600	741759655	4165	4165	4165	4165	550
343	20250423	145500	739468905	4170	4170	4170	4170	80
344	20250423	145400	739135305	4170	4170	4170	4170	1
345	20250423	145300	739131135	4165	4165	4165	4165	0
346	20250423	145200	739131135	4165	4165	4165	4165	40
347	20250423	145100	738964535	4165	4165	4165	4165	250
348	20250423	145000	737923285	4170	4170	4170	4170	0
349	20250423	144900	737923285	4170	4170	4170	4170	0
350	20250423	144800	737923285	4170	4170	4170	4170	12
351	20250423	144700	737873245	4170	4170	4170	4170	0
352	20250423	144600	737873245	4170	4160	4170	4160	28
353	20250423	144500	737756755	4170	4165	4170	4165	1448
354	20250423	144400	731724575	4175	4175	4175	4175	0
355	20250423	144300	731724575	4175	4175	4175	4175	1
356	20250423	144200	731720400	4160	4160	4160	4160	0
357	20250423	144100	731720400	4160	4160	4160	4160	0
358	20250423	144000	731720400	4160	4165	4165	4160	296
359	20250423	143900	730488840	4175	4175	4175	4175	0
360	20250423	143800	730488840	4175	4175	4175	4175	0
361	20250423	143700	730488840	4175	4175	4175	4175	1
362	20250423	143600	730484665	4170	4170	4170	4170	608
363	20250423	143500	727949305	4170	4170	4170	4170	0
364	20250423	143400	727949305	4170	4170	4170	4170	36
365	20250423	143300	727799185	4170	4170	4170	4170	48
366	20250423	143200	727599025	4170	4170	4170	4170	0
367	20250423	143100	727599025	4170	4170	4170	4170	30
368	20250423	143000	727473925	4160	4160	4160	4160	1
369	20250423	142900	727469765	4170	4170	4170	4170	197
370	20250423	142800	726648275	4160	4160	4160	4160	0
371	20250423	142700	726648275	4160	4160	4160	4160	1
372	20250423	142600	726644115	4170	4170	4170	4170	29
373	20250423	142500	726523185	4165	4165	4165	4165	145
374	20250423	142400	725919260	4160	4160	4160	4160	395
375	20250423	142300	724276060	4150	4155	4155	4150	722
376	20250423	142200	721276340	4160	4160	4160	4160	0
377	20250423	142100	721276340	4160	4160	4160	4160	0
378	20250423	142000	721276340	4160	4160	4160	4160	500
379	20250423	141900	719196340	4160	4160	4160	4160	12
380	20250423	141800	719146420	4165	4165	4165	4165	0
381	20250423	141700	719146420	4165	4165	4165	4165	0
382	20250423	141600	719146420	4165	4165	4165	4165	0
383	20250423	141500	719146420	4165	4165	4165	4165	0
384	20250423	141400	719146420	4165	4165	4165	4165	0
385	20250423	141300	719146420	4165	4165	4165	4165	46
386	20250423	141200	718954830	4160	4160	4160	4160	2
387	20250423	141100	718946510	4160	4160	4160	4160	41
388	20250423	141000	718775950	4165	4165	4165	4165	70
389	20250423	140900	718484400	4165	4165	4165	4165	0
390	20250423	140800	718484400	4165	4165	4165	4165	0
391	20250423	140700	718484400	4165	4155	4165	4155	6
392	20250423	140600	718459420	4155	4165	4165	4155	922
393	20250423	140500	714628500	4160	4160	4160	4160	401
394	20250423	140400	712960340	4160	4160	4160	4160	210
395	20250423	140300	712086740	4155	4160	4160	4155	946
396	20250423	140200	708154145	4165	4165	4165	4165	0
397	20250423	140100	708154145	4165	4165	4165	4165	2
398	20250423	140000	708145815	4160	4160	4165	4160	121
399	20250423	135900	707641905	4165	4160	4165	4160	32
400	20250423	135800	707508780	4160	4160	4165	4155	4023
401	20250423	135700	690786830	4155	4155	4155	4155	0
402	20250423	135600	690786830	4155	4155	4155	4155	0
403	20250423	135500	690786830	4155	4155	4155	4155	101
404	20250423	135400	690367175	4160	4160	4160	4160	75
405	20250423	135300	690055175	4160	4155	4160	4155	635
406	20250423	135200	687416125	4150	4150	4150	4150	3
407	20250423	135100	687403675	4155	4155	4155	4155	239
408	20250423	135000	686410630	4155	4155	4155	4155	4
409	20250423	134900	686394010	4155	4155	4155	4155	0
410	20250423	134800	686394010	4155	4155	4155	4155	1
411	20250423	134700	686389855	4160	4160	4160	4160	0
412	20250423	134600	686389855	4160	4160	4160	4160	0
413	20250423	134500	686389855	4160	4155	4160	4155	703
414	20250423	134400	683468430	4155	4155	4155	4155	500
415	20250423	134300	681390930	4155	4155	4155	4155	0
416	20250423	134200	681390930	4155	4155	4155	4155	48
417	20250423	134100	681191490	4155	4155	4155	4155	53
418	20250423	134000	680971275	4150	4155	4155	4150	7
419	20250423	133900	680942195	4155	4150	4155	4150	53
420	20250423	133800	680721995	4150	4150	4150	4150	0
421	20250423	133700	680721995	4150	4150	4150	4150	5
422	20250423	133600	680701245	4145	4145	4145	4145	0
423	20250423	133500	680701245	4145	4145	4145	4145	0
424	20250423	133400	680701245	4145	4145	4145	4145	0
425	20250423	133300	680701245	4145	4145	4145	4145	0
426	20250423	133200	680701245	4145	4145	4145	4145	0
427	20250423	133100	680701245	4145	4145	4145	4145	0
428	20250423	133000	680701245	4145	4145	4145	4145	0
429	20250423	132900	680701245	4145	4150	4155	4145	385
430	20250423	132800	679103230	4145	4150	4150	4145	979
431	20250423	132700	675044300	4150	4155	4155	4150	119
432	20250423	132600	674549895	4155	4155	4155	4155	1
433	20250423	132500	674545740	4160	4160	4160	4160	0
434	20250423	132400	674545740	4160	4160	4160	4160	22
435	20250423	132300	674454220	4150	4150	4150	4150	0
436	20250423	132200	674454220	4150	4150	4150	4150	0
437	20250423	132100	674454220	4150	4150	4150	4150	0
438	20250423	132000	674454220	4150	4155	4155	4150	1348
439	20250423	131900	668857045	4155	4155	4155	4155	0
440	20250423	131800	668857045	4155	4155	4155	4155	0
441	20250423	131700	668857045	4155	4155	4155	4155	0
442	20250423	131600	668857045	4155	4155	4155	4155	67
443	20250423	131500	668578660	4155	4155	4155	4155	30
444	20250423	131400	668454010	4155	4155	4155	4155	9
445	20250423	131300	668416615	4155	4155	4155	4155	0
446	20250423	131200	668416615	4155	4155	4155	4155	0
447	20250423	131100	668416615	4155	4155	4155	4155	52
448	20250423	131000	668200555	4155	4155	4155	4155	0
449	20250423	130900	668200555	4155	4155	4155	4155	301
450	20250423	130800	666949900	4150	4150	4150	4150	1
451	20250423	130700	666945750	4150	4155	4155	4150	268
452	20250423	130600	665833545	4155	4155	4155	4155	2
453	20250423	130500	665825235	4150	4150	4150	4150	500
454	20250423	130400	663750235	4150	4150	4150	4150	101
455	20250423	130300	663331085	4150	4150	4150	4150	113
456	20250423	130200	662862135	4150	4150	4150	4150	300
457	20250423	130100	661617135	4155	4155	4155	4155	0
458	20250423	130000	661617135	4155	4155	4155	4155	0
459	20250423	125900	661617135	4155	4155	4155	4155	0
460	20250423	125800	661617135	4155	4155	4155	4155	0
461	20250423	125700	661617135	4155	4150	4155	4150	854
462	20250423	125600	658072870	4150	4150	4150	4150	0
463	20250423	125500	658072870	4150	4150	4150	4150	1
464	20250423	125400	658068720	4160	4160	4160	4160	0
465	20250423	125300	658068720	4160	4160	4160	4160	135
466	20250423	125200	657507120	4160	4160	4160	4160	1
467	20250423	125100	657502960	4155	4155	4155	4155	0
468	20250423	125000	657502960	4155	4155	4155	4155	0
469	20250423	124900	657502960	4155	4155	4155	4155	0
470	20250423	124800	657502960	4155	4155	4155	4155	16
471	20250423	124700	657436480	4160	4160	4160	4160	85
472	20250423	124600	657082880	4150	4150	4150	4150	1
473	20250423	124500	657078730	4150	4150	4150	4150	1300
474	20250423	124400	651683730	4150	4150	4150	4150	100
475	20250423	124300	651268730	4160	4160	4160	4160	0
476	20250423	124200	651268730	4160	4160	4160	4160	500
477	20250423	124100	649188730	4165	4165	4165	4165	0
478	20250423	124000	649188730	4165	4165	4165	4165	44
479	20250423	123900	649005470	4160	4160	4160	4160	0
480	20250423	123800	649005470	4160	4160	4160	4160	5
481	20250423	123700	648984670	4165	4155	4165	4155	59
482	20250423	123600	648738980	4155	4155	4155	4155	1048
483	20250423	123500	644384540	4155	4155	4155	4155	113
484	20250423	123400	643915025	4155	4155	4155	4155	4
485	20250423	123300	643898405	4155	4155	4155	4155	1205
486	20250423	123200	638891630	4155	4150	4155	4150	880
487	20250423	123100	635237155	4150	4150	4150	4150	191
488	20250423	123000	634444505	4155	4155	4155	4155	1
489	20250423	122900	634440350	4145	4145	4155	4145	113
490	20250423	122800	633971955	4150	4150	4150	4150	307
491	20250423	122700	632697905	4155	4155	4155	4155	0
492	20250423	122600	632697905	4155	4155	4155	4155	190
493	20250423	122500	631908455	4155	4155	4155	4155	0
494	20250423	122400	631908455	4155	4155	4155	4155	1580
495	20250423	122300	625343555	4160	4160	4160	4160	530
496	20250423	122200	623138755	4160	4160	4160	4160	1205
497	20250423	122100	618125955	4155	4155	4155	4155	0
498	20250423	122000	618125955	4155	4155	4155	4155	1865
499	20250423	121900	610376880	4155	4155	4155	4155	800
500	20250423	121800	607052880	4150	4150	4150	4150	0
501	20250423	121700	607052880	4150	4150	4150	4150	32
502	20250423	121600	606920080	4150	4150	4150	4150	27
503	20250423	121500	606808030	4150	4150	4150	4150	46
504	20250423	121400	606617130	4150	4150	4150	4150	868
505	20250423	121300	603014930	4145	4145	4145	4145	0
506	20250423	121200	603014930	4145	4145	4145	4145	0
507	20250423	121100	603014930	4145	4145	4145	4145	0
508	20250423	121000	603014930	4145	4150	4150	4145	34
509	20250423	120900	602873840	4150	4150	4150	4150	0
510	20250423	120800	602873840	4150	4150	4150	4150	32
511	20250423	120700	602741040	4155	4155	4155	4155	0
512	20250423	120600	602741040	4155	4155	4155	4155	0
513	20250423	120500	602741040	4155	4150	4155	4150	84
514	20250423	120400	602392435	4150	4150	4150	4150	802
515	20250423	120300	599064135	4150	4150	4150	4150	0
516	20250423	120200	599064135	4150	4150	4150	4150	0
517	20250423	120100	599064135	4150	4150	4150	4150	20
518	20250423	120000	598981135	4150	4150	4150	4150	0
519	20250423	115900	598981135	4150	4150	4150	4150	0
520	20250423	115800	598981135	4150	4150	4150	4150	0
521	20250423	115700	598981135	4150	4150	4150	4150	250
522	20250423	115600	597943635	4150	4150	4150	4150	9
523	20250423	115500	597906285	4150	4150	4150	4150	0
524	20250423	115400	597906285	4150	4150	4150	4150	15
525	20250423	115300	597844035	4150	4160	4160	4150	153
526	20250423	115200	597208085	4160	4150	4160	4150	1293
527	20250423	115100	591842125	4150	4155	4155	4150	300
528	20250423	115000	590595870	4155	4155	4155	4155	208
529	20250423	114900	589731630	4155	4155	4155	4155	203
530	20250423	114800	588888165	4150	4155	4155	4150	2089
531	20250423	114700	580218065	4155	4150	4155	4150	1178
532	20250423	114600	575325155	4155	4155	4155	4155	152
533	20250423	114500	574693595	4150	4150	4150	4150	0
534	20250423	114400	574693595	4150	4150	4150	4150	14
535	20250423	114300	574635495	4155	4155	4155	4155	47
536	20250423	114200	574440210	4155	4155	4155	4155	2
537	20250423	114100	574431900	4150	4155	4155	4150	1061
538	20250423	114000	570028445	4155	4155	4155	4155	20
539	20250423	113900	569945345	4155	4150	4155	4145	97
540	20250423	113800	569542795	4135	4140	4140	4135	619
541	20250423	113700	566982930	4140	4150	4155	4140	2812
542	20250423	113600	555336605	4150	4150	4150	4145	3379
543	20250423	113500	541317260	4155	4155	4155	4155	1116
544	20250423	113400	536680280	4160	4155	4160	4155	130
545	20250423	113300	536140080	4155	4160	4160	4155	457
546	20250423	113200	534241180	4160	4165	4165	4160	20
547	20250423	113100	534157910	4165	4165	4165	4165	0
548	20250423	113000	534157910	4165	4165	4165	4165	0
549	20250423	112900	534157910	4165	4165	4165	4165	0
550	20250423	112800	534157910	4165	4165	4165	4165	0
551	20250423	112700	534157910	4165	4165	4165	4165	2
552	20250423	112600	534149580	4160	4160	4160	4160	0
553	20250423	112500	534149580	4160	4160	4160	4160	223
554	20250423	112400	533221900	4155	4155	4155	4155	21
555	20250423	112300	533134645	4155	4155	4155	4155	72
556	20250423	112200	532835485	4160	4160	4160	4160	53
557	20250423	112100	532615005	4160	4165	4165	4160	223
558	20250423	112000	531687320	4165	4165	4165	4165	110
559	20250423	111900	531229170	4165	4165	4165	4165	0
560	20250423	111800	531229170	4165	4165	4165	4165	0
561	20250423	111700	531229170	4165	4165	4165	4165	1910
562	20250423	111600	523274020	4165	4165	4165	4165	64
563	20250423	111500	523007460	4170	4170	4170	4170	0
564	20250423	111400	523007460	4170	4170	4170	4170	0
565	20250423	111300	523007460	4170	4170	4170	4170	21
566	20250423	111200	522919890	4165	4165	4165	4165	1
567	20250423	111100	522915725	4170	4170	4170	4170	1
568	20250423	111000	522911555	4170	4170	4170	4170	102
569	20250423	110900	522486215	4165	4165	4165	4165	604
570	20250423	110800	519970555	4170	4170	4170	4170	50
571	20250423	110700	519762055	4170	4170	4170	4170	8
572	20250423	110600	519728695	4170	4170	4170	4170	247
573	20250423	110500	518698705	4170	4170	4170	4170	17
574	20250423	110400	518627815	4170	4170	4170	4170	100
575	20250423	110300	518210815	4165	4165	4165	4165	0
576	20250423	110200	518210815	4165	4165	4165	4165	0
577	20250423	110100	518210815	4165	4165	4165	4165	0
578	20250423	110000	518210815	4165	4165	4165	4165	43
579	20250423	105900	518031720	4165	4165	4165	4165	432
580	20250423	105800	516232440	4165	4165	4165	4165	9
581	20250423	105700	516194955	4175	4175	4175	4175	0
582	20250423	105600	516194955	4175	4170	4175	4170	291
583	20250423	105500	514981395	4165	4165	4165	4165	100
584	20250423	105400	514564895	4170	4170	4170	4170	1
585	20250423	105300	514560725	4165	4165	4165	4165	50
586	20250423	105200	514352475	4165	4170	4170	4150	2346
587	20250423	105100	504601720	4170	4170	4170	4170	0
588	20250423	105000	504601720	4170	4170	4170	4170	100
589	20250423	104900	504184720	4175	4170	4175	4170	445
590	20250423	104800	502329010	4175	4175	4175	4175	138
591	20250423	104700	501752860	4175	4185	4185	4170	2758
592	20250423	104600	490228560	4190	4190	4190	4190	38
593	20250423	104500	490069340	4190	4190	4190	4190	2
594	20250423	104400	490060960	4185	4185	4185	4185	84
595	20250423	104300	489709420	4185	4180	4185	4180	540
596	20250423	104200	487449685	4185	4190	4200	4175	6945
597	20250423	104100	458425800	4190	4200	4200	4190	1959
598	20250423	104000	450203000	4200	4200	4200	4200	1000
599	20250423	103900	446003000	4205	4205	4205	4205	0
600	20250423	103800	446003000	4205	4200	4205	4200	627
601	20250423	103700	443369345	4195	4195	4195	4195	197
602	20250423	103600	442542930	4195	4200	4200	4195	586
603	20250423	103500	440081745	4200	4200	4200	4200	1417
604	20250423	103400	434130345	4200	4200	4200	4200	0
605	20250423	103300	434130345	4200	4200	4200	4200	104
606	20250423	103200	433693545	4195	4195	4195	4185	873
607	20250423	103100	430035775	4200	4210	4210	4200	5138
608	20250423	103000	408446955	4210	4205	4210	4205	379
609	20250423	102900	406851370	4200	4200	4200	4200	356
610	20250423	102800	405356170	4200	4210	4210	4200	419
611	20250423	102700	403596130	4210	4200	4210	4200	42
612	20250423	102600	403419490	4210	4205	4210	4200	4302
613	20250423	102500	385350405	4205	4215	4215	4205	305
614	20250423	102400	384065370	4215	4215	4215	4215	143
615	20250423	102300	383462625	4215	4205	4215	4205	1623
616	20250423	102200	376622580	4205	4205	4210	4200	1134
617	20250423	102100	371858290	4200	4215	4215	4200	2125
618	20250423	102000	362915570	4210	4210	4215	4210	164
619	20250423	101900	362225120	4210	4205	4210	4205	1042
620	20250423	101800	357838315	4210	4205	4215	4205	2040
621	20250423	101700	349250555	4205	4205	4210	4205	322
622	20250423	101600	347896485	4205	4205	4205	4205	156
623	20250423	101500	347240505	4205	4205	4205	4205	348
624	20250423	101400	345777165	4205	4205	4205	4205	61
625	20250423	101300	345520660	4205	4202	4205	4200	1194
626	20250423	101200	340500305	4200	4200	4200	4200	7
627	20250423	101100	340470905	4195	4195	4205	4195	5485
628	20250423	101000	317438480	4190	4195	4195	4190	1355
629	20250423	100900	311754290	4195	4195	4195	4195	1
630	20250423	100800	311750095	4195	4200	4200	4195	2751
631	20250423	100700	300209425	4195	4190	4195	4190	1873
632	20250423	100600	292354040	4190	4190	4195	4190	2481
633	20250423	100500	281956685	4190	4190	4190	4190	992
634	20250423	100400	277800205	4190	4190	4190	4185	2047
635	20250423	100300	269223450	4190	4185	4190	4180	5057
636	20250423	100200	248069115	4180	4175	4180	4175	27
637	20250423	100100	247956290	4175	4180	4180	4175	1635
638	20250423	100000	241122085	4175	4165	4175	4165	2029
639	20250423	095900	232654650	4170	4170	4175	4170	5999
640	20250423	095800	207636320	4160	4165	4165	4160	54
641	20250423	095700	207411675	4165	4165	4165	4165	364
642	20250423	095600	205895615	4165	4165	4165	4165	5
643	20250423	095500	205874790	4170	4170	4170	4170	0
644	20250423	095400	205874790	4170	4170	4170	4170	100
645	20250423	095300	205457790	4160	4165	4170	4160	145
646	20250423	095200	204853845	4165	4165	4165	4165	56
647	20250423	095100	204620605	4165	4165	4170	4165	39
648	20250423	095000	204458165	4165	4165	4165	4165	3
649	20250423	094900	204445670	4165	4165	4165	4165	147
650	20250423	094800	203833415	4165	4170	4170	4165	341
651	20250423	094700	202412945	4175	4175	4175	4165	112
652	20250423	094600	201946390	4175	4175	4175	4175	2
653	20250423	094500	201938040	4175	4170	4175	4170	29
654	20250423	094400	201817055	4180	4165	4180	4165	2579
655	20250423	094300	191060765	4165	4160	4165	4160	26
656	20250423	094200	190952560	4160	4165	4165	4160	106
657	20250423	094100	190511130	4165	4165	4165	4165	6
658	20250423	094000	190486140	4170	4170	4170	4160	6
659	20250423	093900	190461130	4170	4160	4170	4160	6049
660	20250423	093800	165259095	4160	4165	4165	4160	2
661	20250423	093700	165250770	4160	4160	4160	4160	800
662	20250423	093600	161922770	4160	4160	4165	4160	3083
663	20250423	093500	149095500	4155	4155	4155	4155	1127
664	20250423	093400	144412815	4140	4140	4140	4140	0
665	20250423	093300	144412815	4140	4140	4150	4140	523
666	20250423	093200	142245095	4150	4140	4150	4140	542
667	20250423	093100	139998785	4140	4155	4155	4135	6837
668	20250423	093000	111652865	4155	4165	4165	4155	506
669	20250423	092900	109550400	4160	4160	4160	4160	5
670	20250423	092800	109529600	4165	4165	4165	4165	0
671	20250423	092700	109529600	4165	4155	4165	4155	2429
672	20250423	092600	99426365	4155	4155	4155	4155	56
673	20250423	092500	99193685	4155	4155	4155	4155	114
674	20250423	092400	98720015	4155	4150	4155	4150	96
675	20250423	092300	98321165	4155	4155	4160	4155	203
676	20250423	092200	97477685	4160	4150	4160	4145	4559
677	20250423	092100	78539685	4150	4155	4155	4150	361
678	20250423	092000	77040785	4155	4150	4155	4150	1353
679	20250423	091900	71423285	4155	4155	4155	4155	2525
680	20250423	091800	60931910	4150	4155	4155	4150	107
681	20250423	091700	60487345	4155	4155	4155	4155	588
682	20250423	091600	58044205	4160	4160	4160	4160	73
683	20250423	091500	57740525	4160	4155	4160	4155	139
684	20250423	091400	57162785	4155	4155	4155	4155	95
685	20250423	091300	56768060	4160	4160	4160	4160	52
686	20250423	091200	56551740	4160	4160	4160	4160	0
687	20250423	091100	56551740	4160	4160	4160	4160	25
688	20250423	091000	56447740	4170	4170	4170	4170	597
689	20250423	090900	53958250	4165	4160	4165	4160	186
690	20250423	090800	53183745	4160	4160	4160	4155	1071
691	20250423	090700	48733400	4160	4155	4160	4155	352
692	20250423	090600	47270830	4160	4160	4165	4160	174
693	20250423	090500	46546155	4165	4160	4165	4160	24
694	20250423	090400	46446245	4165	4155	4165	4155	2571
695	20250423	090300	35748150	4165	4150	4165	4145	1757
696	20250423	090200	28453580	4140	4145	4150	4140	887
697	20250423	090100	24777835	4145	4150	4165	4145	4347
698	20250423	090000	6755320	4175	4175	4175	4150	1466