KissMeData/256150/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	203600	12706740	5920	5920	5920	5920	71
3	20250423	203500	12706740	5920	5920	5920	5920	0
4	20250423	203400	12706740	5920	5920	5920	5920	0
5	20250423	203300	12706740	5920	5920	5920	5920	0
6	20250423	203200	12706740	5920	5920	5920	5920	0
7	20250423	203100	12706740	5920	5920	5920	5920	0
8	20250423	203000	12706740	5920	5920	5920	5920	0
9	20250423	202900	12706740	5920	5920	5920	5920	0
10	20250423	202800	12706740	5920	5920	5920	5920	0
11	20250423	202700	12706740	5920	5920	5920	5920	0
12	20250423	202600	12706740	5920	5920	5920	5920	0
13	20250423	202500	12706740	5920	5920	5920	5920	0
14	20250423	202400	12706740	5920	5920	5920	5920	0
15	20250423	202300	12706740	5920	5920	5920	5920	0
16	20250423	202200	12706740	5920	5920	5920	5920	0
17	20250423	202100	12706740	5920	5920	5920	5920	0
18	20250423	202000	12706740	5920	5920	5920	5920	0
19	20250423	201900	12706740	5920	5920	5920	5920	0
20	20250423	201800	12706740	5920	5920	5920	5920	0
21	20250423	201700	12706740	5920	5920	5920	5920	0
22	20250423	201600	12706740	5920	5920	5920	5920	0
23	20250423	201500	12706740	5920	5920	5920	5920	0
24	20250423	201400	12706740	5920	5920	5920	5920	0
25	20250423	201300	12706740	5920	5920	5920	5920	0
26	20250423	201200	12706740	5920	5920	5920	5920	0
27	20250423	201100	12706740	5920	5920	5920	5920	0
28	20250423	201000	12706740	5920	5920	5920	5920	0
29	20250423	200900	12706740	5920	5920	5920	5920	0
30	20250423	200800	12706740	5920	5920	5920	5920	0
31	20250423	200700	12706740	5920	5920	5920	5920	0
32	20250423	200600	12706740	5920	5920	5920	5920	71
33	20250423	200500	12706740	5920	5920	5920	5920	0
34	20250423	200400	12706740	5920	5920	5920	5920	0
35	20250423	200300	12706740	5920	5920	5920	5920	0
36	20250423	200200	12706740	5920	5920	5920	5920	0
37	20250423	200100	12706740	5920	5920	5920	5920	0
38	20250423	200000	12706740	5920	5920	5920	5920	0
39	20250423	195900	12706740	5920	5920	5920	5920	0
40	20250423	195800	12706740	5920	5920	5920	5920	0
41	20250423	195700	12706740	5920	5920	5920	5920	0
42	20250423	195600	12706740	5920	5920	5920	5920	0
43	20250423	195500	12706740	5920	5920	5920	5920	0
44	20250423	195400	12706740	5920	5920	5920	5920	0
45	20250423	195300	12706740	5920	5920	5920	5920	0
46	20250423	195200	12706740	5920	5920	5920	5920	0
47	20250423	195100	12706740	5920	5920	5920	5920	0
48	20250423	195000	12706740	5920	5920	5920	5920	0
49	20250423	194900	12706740	5920	5920	5920	5920	0
50	20250423	194800	12706740	5920	5920	5920	5920	0
51	20250423	194700	12706740	5920	5920	5920	5920	0
52	20250423	194600	12706740	5920	5920	5920	5920	0
53	20250423	194500	12706740	5920	5920	5920	5920	0
54	20250423	194400	12706740	5920	5920	5920	5920	0
55	20250423	194300	12706740	5920	5920	5920	5920	0
56	20250423	194200	12706740	5920	5920	5920	5920	0
57	20250423	194100	12706740	5920	5920	5920	5920	0
58	20250423	194000	12706740	5920	5920	5920	5920	0
59	20250423	193900	12706740	5920	5920	5920	5920	0
60	20250423	193800	12706740	5920	5920	5920	5920	0
61	20250423	193700	12706740	5920	5920	5920	5920	0
62	20250423	193600	12706740	5920	5920	5920	5920	71
63	20250423	193500	12706740	5920	5920	5920	5920	0
64	20250423	193400	12706740	5920	5920	5920	5920	0
65	20250423	193300	12706740	5920	5920	5920	5920	0
66	20250423	193200	12706740	5920	5920	5920	5920	0
67	20250423	193100	12706740	5920	5920	5920	5920	0
68	20250423	193000	12706740	5920	5920	5920	5920	0
69	20250423	192900	12706740	5920	5920	5920	5920	0
70	20250423	192800	12706740	5920	5920	5920	5920	0
71	20250423	192700	12706740	5920	5920	5920	5920	0
72	20250423	192600	12706740	5920	5920	5920	5920	0
73	20250423	192500	12706740	5920	5920	5920	5920	0
74	20250423	192400	12706740	5920	5920	5920	5920	0
75	20250423	192300	12706740	5920	5920	5920	5920	0
76	20250423	192200	12706740	5920	5920	5920	5920	0
77	20250423	192100	12706740	5920	5920	5920	5920	0
78	20250423	192000	12706740	5920	5920	5920	5920	0
79	20250423	191900	12706740	5920	5920	5920	5920	0
80	20250423	191800	12706740	5920	5920	5920	5920	0
81	20250423	191700	12706740	5920	5920	5920	5920	0
82	20250423	191600	12706740	5920	5920	5920	5920	0
83	20250423	191500	12706740	5920	5920	5920	5920	0
84	20250423	191400	12706740	5920	5920	5920	5920	0
85	20250423	191300	12706740	5920	5920	5920	5920	0
86	20250423	191200	12706740	5920	5920	5920	5920	0
87	20250423	191100	12706740	5920	5920	5920	5920	0
88	20250423	191000	12706740	5920	5920	5920	5920	0
89	20250423	190900	12706740	5920	5920	5920	5920	0
90	20250423	190800	12706740	5920	5920	5920	5920	0
91	20250423	190700	12706740	5920	5920	5920	5920	0
92	20250423	190600	12706740	5920	5920	5920	5920	71
93	20250423	190500	12706740	5920	5920	5920	5920	0
94	20250423	190400	12706740	5920	5920	5920	5920	0
95	20250423	190300	12706740	5920	5920	5920	5920	0
96	20250423	190200	12706740	5920	5920	5920	5920	0
97	20250423	190100	12706740	5920	5920	5920	5920	0
98	20250423	190000	12706740	5920	5920	5920	5920	0
99	20250423	185900	12706740	5920	5920	5920	5920	0
100	20250423	185800	12706740	5920	5920	5920	5920	0
101	20250423	185700	12706740	5920	5920	5920	5920	0
102	20250423	185600	12706740	5920	5920	5920	5920	0
103	20250423	185500	12706740	5920	5920	5920	5920	0
104	20250423	185400	12706740	5920	5920	5920	5920	0
105	20250423	185300	12706740	5920	5920	5920	5920	0
106	20250423	185200	12706740	5920	5920	5920	5920	0
107	20250423	185100	12706740	5920	5920	5920	5920	0
108	20250423	185000	12706740	5920	5920	5920	5920	0
109	20250423	184900	12706740	5920	5920	5920	5920	0
110	20250423	184800	12706740	5920	5920	5920	5920	0
111	20250423	184700	12706740	5920	5920	5920	5920	0
112	20250423	184600	12706740	5920	5920	5920	5920	0
113	20250423	184500	12706740	5920	5920	5920	5920	0
114	20250423	184400	12706740	5920	5920	5920	5920	0
115	20250423	184300	12706740	5920	5920	5920	5920	0
116	20250423	184200	12706740	5920	5920	5920	5920	0
117	20250423	184100	12706740	5920	5920	5920	5920	0
118	20250423	184000	12706740	5920	5920	5920	5920	0
119	20250423	183900	12706740	5920	5920	5920	5920	0
120	20250423	183800	12706740	5920	5920	5920	5920	0
121	20250423	183700	12706740	5920	5920	5920	5920	0
122	20250423	183600	12706740	5920	5920	5920	5920	71
123	20250423	183500	12706740	5920	5920	5920	5920	0
124	20250423	183400	12706740	5920	5920	5920	5920	0
125	20250423	183300	12706740	5920	5920	5920	5920	0
126	20250423	183200	12706740	5920	5920	5920	5920	0
127	20250423	183100	12706740	5920	5920	5920	5920	0
128	20250423	183000	12706740	5920	5920	5920	5920	0
129	20250423	182900	12706740	5920	5920	5920	5920	0
130	20250423	182800	12706740	5920	5920	5920	5920	0
131	20250423	182700	12706740	5920	5920	5920	5920	0
132	20250423	182600	12706740	5920	5920	5920	5920	0
133	20250423	182500	12706740	5920	5920	5920	5920	0
134	20250423	182400	12706740	5920	5920	5920	5920	0
135	20250423	182300	12706740	5920	5920	5920	5920	0
136	20250423	182200	12706740	5920	5920	5920	5920	0
137	20250423	182100	12706740	5920	5920	5920	5920	0
138	20250423	182000	12706740	5920	5920	5920	5920	0
139	20250423	181900	12706740	5920	5920	5920	5920	0
140	20250423	181800	12706740	5920	5920	5920	5920	0
141	20250423	181700	12706740	5920	5920	5920	5920	0
142	20250423	181600	12706740	5920	5920	5920	5920	0
143	20250423	181500	12706740	5920	5920	5920	5920	0
144	20250423	181400	12706740	5920	5920	5920	5920	0
145	20250423	181300	12706740	5920	5920	5920	5920	0
146	20250423	181200	12706740	5920	5920	5920	5920	0
147	20250423	181100	12706740	5920	5920	5920	5920	0
148	20250423	181000	12706740	5920	5920	5920	5920	0
149	20250423	180900	12706740	5920	5920	5920	5920	0
150	20250423	180800	12706740	5920	5920	5920	5920	0
151	20250423	180700	12706740	5920	5920	5920	5920	0
152	20250423	180600	12706740	5920	5920	5920	5920	71
153	20250423	180500	12706740	5920	5920	5920	5920	0
154	20250423	180400	12706740	5920	5920	5920	5920	0
155	20250423	180300	12706740	5920	5920	5920	5920	0
156	20250423	180200	12706740	5920	5920	5920	5920	0
157	20250423	180100	12706740	5920	5920	5920	5920	0
158	20250423	180000	12706740	5920	5920	5920	5920	0
159	20250423	175900	12706740	5920	5920	5920	5920	0
160	20250423	175800	12706740	5920	5920	5920	5920	0
161	20250423	175700	12706740	5920	5920	5920	5920	0
162	20250423	175600	12706740	5920	5920	5920	5920	0
163	20250423	175500	12706740	5920	5920	5920	5920	0
164	20250423	175400	12706740	5920	5920	5920	5920	0
165	20250423	175300	12706740	5920	5920	5920	5920	0
166	20250423	175200	12706740	5920	5920	5920	5920	0
167	20250423	175100	12706740	5920	5920	5920	5920	0
168	20250423	175000	12706740	5920	5920	5920	5920	0
169	20250423	174900	12706740	5920	5920	5920	5920	0
170	20250423	174800	12706740	5920	5920	5920	5920	0
171	20250423	174700	12706740	5920	5920	5920	5920	0
172	20250423	174600	12706740	5920	5920	5920	5920	0
173	20250423	174500	12706740	5920	5920	5920	5920	0
174	20250423	174400	12706740	5920	5920	5920	5920	0
175	20250423	174300	12706740	5920	5920	5920	5920	0
176	20250423	174200	12706740	5920	5920	5920	5920	0
177	20250423	174100	12706740	5920	5920	5920	5920	0
178	20250423	174000	12706740	5920	5920	5920	5920	0
179	20250423	173900	12706740	5920	5920	5920	5920	0
180	20250423	173800	12706740	5920	5920	5920	5920	0
181	20250423	173700	12706740	5920	5920	5920	5920	0
182	20250423	173600	12706740	5920	5920	5920	5920	71
183	20250423	173500	12706740	5920	5920	5920	5920	0
184	20250423	173400	12706740	5920	5920	5920	5920	0
185	20250423	173300	12706740	5920	5920	5920	5920	0
186	20250423	173200	12706740	5920	5920	5920	5920	0
187	20250423	173100	12706740	5920	5920	5920	5920	0
188	20250423	173000	12706740	5920	5920	5920	5920	0
189	20250423	172900	12706740	5920	5920	5920	5920	0
190	20250423	172800	12706740	5920	5920	5920	5920	0
191	20250423	172700	12706740	5920	5920	5920	5920	0
192	20250423	172600	12706740	5920	5920	5920	5920	0
193	20250423	172500	12706740	5920	5920	5920	5920	0
194	20250423	172400	12706740	5920	5920	5920	5920	0
195	20250423	172300	12706740	5920	5920	5920	5920	0
196	20250423	172200	12706740	5920	5920	5920	5920	0
197	20250423	172100	12706740	5920	5920	5920	5920	0
198	20250423	172000	12706740	5920	5920	5920	5920	0
199	20250423	171900	12706740	5920	5920	5920	5920	0
200	20250423	171800	12706740	5920	5920	5920	5920	0
201	20250423	171700	12706740	5920	5920	5920	5920	0
202	20250423	171600	12706740	5920	5920	5920	5920	0
203	20250423	171500	12706740	5920	5920	5920	5920	0
204	20250423	171400	12706740	5920	5920	5920	5920	0
205	20250423	171300	12706740	5920	5920	5920	5920	0
206	20250423	171200	12706740	5920	5920	5920	5920	0
207	20250423	171100	12706740	5920	5920	5920	5920	0
208	20250423	171000	12706740	5920	5920	5920	5920	0
209	20250423	170900	12706740	5920	5920	5920	5920	0
210	20250423	170800	12706740	5920	5920	5920	5920	0
211	20250423	170700	12706740	5920	5920	5920	5920	0
212	20250423	170600	12706740	5920	5920	5920	5920	71
213	20250423	170500	12706740	5920	5920	5920	5920	0
214	20250423	170400	12706740	5920	5920	5920	5920	0
215	20250423	170300	12706740	5920	5920	5920	5920	0
216	20250423	170200	12706740	5920	5920	5920	5920	0
217	20250423	170100	12706740	5920	5920	5920	5920	0
218	20250423	170000	12706740	5920	5920	5920	5920	0
219	20250423	165900	12706740	5920	5920	5920	5920	0
220	20250423	165800	12706740	5920	5920	5920	5920	0
221	20250423	165700	12706740	5920	5920	5920	5920	0
222	20250423	165600	12706740	5920	5920	5920	5920	0
223	20250423	165500	12706740	5920	5920	5920	5920	0
224	20250423	165400	12706740	5920	5920	5920	5920	0
225	20250423	165300	12706740	5920	5920	5920	5920	0
226	20250423	165200	12706740	5920	5920	5920	5920	0
227	20250423	165100	12706740	5920	5920	5920	5920	0
228	20250423	165000	12706740	5920	5920	5920	5920	0
229	20250423	164900	12706740	5920	5920	5920	5920	0
230	20250423	164800	12706740	5920	5920	5920	5920	0
231	20250423	164700	12706740	5920	5920	5920	5920	0
232	20250423	164600	12706740	5920	5920	5920	5920	0
233	20250423	164500	12706740	5920	5920	5920	5920	0
234	20250423	164400	12706740	5920	5920	5920	5920	0
235	20250423	164300	12706740	5920	5920	5920	5920	0
236	20250423	164200	12706740	5920	5920	5920	5920	0
237	20250423	164100	12706740	5920	5920	5920	5920	0
238	20250423	164000	12706740	5920	5920	5920	5920	0
239	20250423	163900	12706740	5920	5920	5920	5920	0
240	20250423	163800	12706740	5920	5920	5920	5920	0
241	20250423	163700	12706740	5920	5920	5920	5920	0
242	20250423	163600	12706740	5920	5920	5920	5920	71
243	20250423	163500	12706740	5920	5920	5920	5920	0
244	20250423	163400	12706740	5920	5920	5920	5920	0
245	20250423	163300	12706740	5920	5920	5920	5920	0
246	20250423	163200	12706740	5920	5920	5920	5920	0
247	20250423	163100	12706740	5920	5920	5920	5920	0
248	20250423	163000	12706740	5920	5920	5920	5920	0
249	20250423	162900	12706740	5920	5920	5920	5920	0
250	20250423	162800	12706740	5920	5920	5920	5920	0
251	20250423	162700	12706740	5920	5920	5920	5920	0
252	20250423	162600	12706740	5920	5920	5920	5920	0
253	20250423	162500	12706740	5920	5920	5920	5920	0
254	20250423	162400	12706740	5920	5920	5920	5920	0
255	20250423	162300	12706740	5920	5920	5920	5920	0
256	20250423	162200	12706740	5920	5920	5920	5920	0
257	20250423	162100	12706740	5920	5920	5920	5920	0
258	20250423	162000	12706740	5920	5920	5920	5920	0
259	20250423	161900	12706740	5920	5920	5920	5920	0
260	20250423	161800	12706740	5920	5920	5920	5920	0
261	20250423	161700	12706740	5920	5920	5920	5920	0
262	20250423	161600	12706740	5920	5920	5920	5920	0
263	20250423	161500	12706740	5920	5920	5920	5920	0
264	20250423	161400	12706740	5920	5920	5920	5920	0
265	20250423	161300	12706740	5920	5920	5920	5920	0
266	20250423	161200	12706740	5920	5920	5920	5920	0
267	20250423	161100	12706740	5920	5920	5920	5920	0
268	20250423	161000	12706740	5920	5920	5920	5920	0
269	20250423	160900	12706740	5920	5920	5920	5920	0
270	20250423	160800	12706740	5920	5920	5920	5920	0
271	20250423	160700	12706740	5920	5920	5920	5920	0
272	20250423	160600	12706740	5920	5920	5920	5920	71
273	20250423	160500	12706740	5920	5920	5920	5920	0
274	20250423	160400	12706740	5920	5920	5920	5920	0
275	20250423	160300	12706740	5920	5920	5920	5920	0
276	20250423	160200	12706740	5920	5920	5920	5920	0
277	20250423	160100	12706740	5920	5920	5920	5920	0
278	20250423	160000	12706740	5920	5920	5920	5920	0
279	20250423	155900	12706740	5920	5920	5920	5920	0
280	20250423	155800	12706740	5920	5920	5920	5920	0
281	20250423	155700	12706740	5920	5920	5920	5920	0
282	20250423	155600	12706740	5920	5920	5920	5920	0
283	20250423	155500	12706740	5920	5920	5920	5920	0
284	20250423	155400	12706740	5920	5920	5920	5920	0
285	20250423	155300	12706740	5920	5920	5920	5920	0
286	20250423	155200	12706740	5920	5920	5920	5920	0
287	20250423	155100	12706740	5920	5920	5920	5920	0
288	20250423	155000	12706740	5920	5920	5920	5920	0
289	20250423	154900	12706740	5920	5920	5920	5920	0
290	20250423	154800	12706740	5920	5920	5920	5920	0
291	20250423	154700	12706740	5920	5920	5920	5920	0
292	20250423	154600	12706740	5920	5920	5920	5920	0
293	20250423	154500	12706740	5920	5920	5920	5920	0
294	20250423	154400	12706740	5920	5920	5920	5920	0
295	20250423	154300	12706740	5920	5920	5920	5920	0
296	20250423	154200	12706740	5920	5920	5920	5920	0
297	20250423	154100	12706740	5920	5920	5920	5920	0
298	20250423	154000	12706740	5920	5920	5920	5920	0
299	20250423	153900	12706740	5920	5920	5920	5920	0
300	20250423	153800	12706740	5920	5920	5920	5920	0
301	20250423	153700	12706740	5920	5920	5920	5920	0
302	20250423	153600	12706740	5920	5920	5920	5920	71
303	20250423	153500	12706740	5920	5920	5920	5920	0
304	20250423	153400	12706740	5920	5920	5920	5920	0
305	20250423	153300	12706740	5920	5920	5920	5920	0
306	20250423	153200	12706740	5920	5920	5920	5920	0
307	20250423	153100	12706740	5920	5920	5920	5920	0
308	20250423	153000	12706740	5920	5920	5920	5920	71
309	20250423	152900	12286420	5920	5920	5920	5920	0
310	20250423	152800	12286420	5920	5920	5920	5920	0
311	20250423	152700	12286420	5920	5920	5920	5920	0
312	20250423	152600	12286420	5920	5920	5920	5920	0
313	20250423	152500	12286420	5920	5920	5920	5920	0
314	20250423	152400	12286420	5920	5920	5920	5920	0
315	20250423	152300	12286420	5920	5920	5920	5920	0
316	20250423	152200	12286420	5920	5920	5920	5920	0
317	20250423	152100	12286420	5920	5920	5920	5920	0
318	20250423	152000	12286420	5920	5920	5920	5920	0
319	20250423	151900	12286420	5920	5920	5920	5920	0
320	20250423	151800	12286420	5920	5920	5920	5920	0
321	20250423	151700	12286420	5920	5920	5920	5920	0
322	20250423	151600	12286420	5920	5920	5920	5920	0
323	20250423	151500	12286420	5920	5920	5920	5920	0
324	20250423	151400	12286420	5920	5920	5920	5920	0
325	20250423	151300	12286420	5920	5920	5920	5920	0
326	20250423	151200	12286420	5920	5920	5920	5920	0
327	20250423	151100	12286420	5920	5920	5920	5920	0
328	20250423	151000	12286420	5920	5920	5920	5920	0
329	20250423	150900	12286420	5920	5920	5920	5920	0
330	20250423	150800	12286420	5920	5920	5920	5920	1
331	20250423	150700	12280500	5920	5920	5920	5920	0
332	20250423	150600	12280500	5920	5920	5920	5920	0
333	20250423	150500	12280500	5920	5920	5920	5920	0
334	20250423	150400	12280500	5920	5920	5920	5920	0
335	20250423	150300	12280500	5920	5920	5920	5920	0
336	20250423	150200	12280500	5920	5920	5920	5920	0
337	20250423	150100	12280500	5920	5920	5920	5920	0
338	20250423	150000	12280500	5920	5920	5920	5920	54
339	20250423	145900	11960820	5930	5930	5930	5930	0
340	20250423	145800	11960820	5930	5930	5930	5930	25
341	20250423	145700	11812570	5940	5940	5940	5940	0
342	20250423	145600	11812570	5940	5940	5940	5940	0
343	20250423	145500	11812570	5940	5940	5940	5940	12
344	20250423	145400	11741290	5920	5920	5920	5920	0
345	20250423	145300	11741290	5920	5920	5920	5920	31
346	20250423	145200	11557770	5930	5930	5930	5930	0
347	20250423	145100	11557770	5930	5930	5930	5930	0
348	20250423	145000	11557770	5930	5930	5930	5930	0
349	20250423	144900	11557770	5930	5930	5930	5930	0
350	20250423	144800	11557770	5930	5930	5930	5930	0
351	20250423	144700	11557770	5930	5930	5930	5930	0
352	20250423	144600	11557770	5930	5930	5930	5930	0
353	20250423	144500	11557770	5930	5930	5930	5930	0
354	20250423	144400	11557770	5930	5930	5930	5930	0
355	20250423	144300	11557770	5930	5930	5930	5930	19
356	20250423	144200	11445100	5930	5930	5930	5930	0
357	20250423	144100	11445100	5930	5930	5930	5930	0
358	20250423	144000	11445100	5930	5930	5930	5930	1
359	20250423	143900	11439170	5930	5930	5930	5930	150
360	20250423	143800	10549670	5940	5940	5940	5940	0
361	20250423	143700	10549670	5940	5940	5940	5940	0
362	20250423	143600	10549670	5940	5940	5940	5940	0
363	20250423	143500	10549670	5940	5940	5940	5940	0
364	20250423	143400	10549670	5940	5940	5940	5940	2
365	20250423	143300	10537790	5940	5940	5940	5940	0
366	20250423	143200	10537790	5940	5940	5940	5940	0
367	20250423	143100	10537790	5940	5940	5940	5940	0
368	20250423	143000	10537790	5940	5940	5940	5940	0
369	20250423	142900	10537790	5940	5940	5940	5940	0
370	20250423	142800	10537790	5940	5940	5940	5940	0
371	20250423	142700	10537790	5940	5940	5940	5940	0
372	20250423	142600	10537790	5940	5940	5940	5940	0
373	20250423	142500	10537790	5940	5940	5940	5940	0
374	20250423	142400	10537790	5940	5940	5940	5940	0
375	20250423	142300	10537790	5940	5940	5940	5940	0
376	20250423	142200	10537790	5940	5940	5940	5940	1
377	20250423	142100	10531850	5930	5930	5930	5930	0
378	20250423	142000	10531850	5930	5930	5930	5930	0
379	20250423	141900	10531850	5930	5930	5930	5930	0
380	20250423	141800	10531850	5930	5930	5930	5930	0
381	20250423	141700	10531850	5930	5930	5930	5930	30
382	20250423	141600	10353950	5940	5940	5940	5940	0
383	20250423	141500	10353950	5940	5940	5940	5940	0
384	20250423	141400	10353950	5940	5940	5940	5940	0
385	20250423	141300	10353950	5940	5940	5940	5940	0
386	20250423	141200	10353950	5940	5940	5940	5940	0
387	20250423	141100	10353950	5940	5940	5940	5940	0
388	20250423	141000	10353950	5940	5940	5940	5940	0
389	20250423	140900	10353950	5940	5940	5940	5940	0
390	20250423	140800	10353950	5940	5940	5940	5940	1
391	20250423	140700	10348010	5940	5940	5940	5940	0
392	20250423	140600	10348010	5940	5940	5940	5940	0
393	20250423	140500	10348010	5940	5940	5940	5940	0
394	20250423	140400	10348010	5940	5940	5940	5940	0
395	20250423	140300	10348010	5940	5940	5940	5940	4
396	20250423	140200	10324250	5940	5940	5940	5940	0
397	20250423	140100	10324250	5940	5940	5940	5940	0
398	20250423	140000	10324250	5940	5940	5940	5940	0
399	20250423	135900	10324250	5940	5940	5940	5940	0
400	20250423	135800	10324250	5940	5940	5940	5940	0
401	20250423	135700	10324250	5940	5940	5940	5940	0
402	20250423	135600	10324250	5940	5940	5940	5940	0
403	20250423	135500	10324250	5940	5940	5940	5940	0
404	20250423	135400	10324250	5940	5940	5940	5940	0
405	20250423	135300	10324250	5940	5940	5940	5940	0
406	20250423	135200	10324250	5940	5940	5940	5940	0
407	20250423	135100	10324250	5940	5940	5940	5940	1
408	20250423	135000	10318310	5940	5940	5940	5940	0
409	20250423	134900	10318310	5940	5940	5940	5940	0
410	20250423	134800	10318310	5940	5940	5940	5940	0
411	20250423	134700	10318310	5940	5940	5940	5940	0
412	20250423	134600	10318310	5940	5940	5940	5940	0
413	20250423	134500	10318310	5940	5940	5940	5940	24
414	20250423	134400	10175750	5940	5940	5940	5940	0
415	20250423	134300	10175750	5940	5940	5940	5940	0
416	20250423	134200	10175750	5940	5940	5940	5940	0
417	20250423	134100	10175750	5940	5940	5940	5940	0
418	20250423	134000	10175750	5940	5940	5940	5940	0
419	20250423	133900	10175750	5940	5940	5940	5940	0
420	20250423	133800	10175750	5940	5940	5940	5940	0
421	20250423	133700	10175750	5940	5940	5940	5940	0
422	20250423	133600	10175750	5940	5940	5940	5940	0
423	20250423	133500	10175750	5940	5940	5940	5940	0
424	20250423	133400	10175750	5940	5940	5940	5940	2
425	20250423	133300	10163870	5940	5940	5940	5940	2
426	20250423	133200	10151990	5930	5930	5930	5930	0
427	20250423	133100	10151990	5930	5930	5930	5930	0
428	20250423	133000	10151990	5930	5930	5930	5930	0
429	20250423	132900	10151990	5930	5930	5930	5930	0
430	20250423	132800	10151990	5930	5930	5930	5930	0
431	20250423	132700	10151990	5930	5930	5930	5930	0
432	20250423	132600	10151990	5930	5930	5930	5930	0
433	20250423	132500	10151990	5930	5930	5930	5930	0
434	20250423	132400	10151990	5930	5930	5930	5930	0
435	20250423	132300	10151990	5930	5930	5930	5930	0
436	20250423	132200	10151990	5930	5930	5930	5930	0
437	20250423	132100	10151990	5930	5930	5930	5930	0
438	20250423	132000	10151990	5930	5930	5930	5930	0
439	20250423	131900	10151990	5930	5930	5930	5930	0
440	20250423	131800	10151990	5930	5930	5930	5930	0
441	20250423	131700	10151990	5930	5930	5930	5930	0
442	20250423	131600	10151990	5930	5930	5930	5930	0
443	20250423	131500	10151990	5930	5930	5930	5930	0
444	20250423	131400	10151990	5930	5930	5930	5930	0
445	20250423	131300	10151990	5930	5930	5930	5930	0
446	20250423	131200	10151990	5930	5930	5930	5930	0
447	20250423	131100	10151990	5930	5930	5930	5930	0
448	20250423	131000	10151990	5930	5930	5930	5930	0
449	20250423	130900	10151990	5930	5930	5930	5930	0
450	20250423	130800	10151990	5930	5930	5930	5930	0
451	20250423	130700	10151990	5930	5930	5930	5930	0
452	20250423	130600	10151990	5930	5930	5930	5930	364
453	20250423	130500	7993470	5930	5930	5930	5930	2
454	20250423	130400	7981610	5930	5930	5930	5930	0
455	20250423	130300	7981610	5930	5930	5930	5930	0
456	20250423	130200	7981610	5930	5930	5930	5930	0
457	20250423	130100	7981610	5930	5930	5930	5930	0
458	20250423	130000	7981610	5930	5930	5930	5930	0
459	20250423	125900	7981610	5930	5930	5930	5930	0
460	20250423	125800	7981610	5930	5930	5930	5930	0
461	20250423	125700	7981610	5930	5930	5930	5930	0
462	20250423	125600	7981610	5930	5930	5930	5930	0
463	20250423	125500	7981610	5930	5930	5930	5930	0
464	20250423	125400	7981610	5930	5930	5930	5930	0
465	20250423	125300	7981610	5930	5930	5930	5930	0
466	20250423	125200	7981610	5930	5930	5930	5930	0
467	20250423	125100	7981610	5930	5930	5930	5930	1
468	20250423	125000	7975680	5930	5930	5930	5930	0
469	20250423	124900	7975680	5930	5930	5930	5930	0
470	20250423	124800	7975680	5930	5930	5930	5930	0
471	20250423	124700	7975680	5930	5930	5930	5930	0
472	20250423	124600	7975680	5930	5930	5930	5930	0
473	20250423	124500	7975680	5930	5930	5930	5930	0
474	20250423	124400	7975680	5930	5930	5930	5930	0
475	20250423	124300	7975680	5930	5930	5930	5930	0
476	20250423	124200	7975680	5930	5930	5930	5930	2
477	20250423	124100	7963820	5930	5930	5930	5930	0
478	20250423	124000	7963820	5930	5930	5930	5930	0
479	20250423	123900	7963820	5930	5930	5930	5930	8
480	20250423	123800	7916380	5920	5920	5920	5920	0
481	20250423	123700	7916380	5920	5920	5920	5920	0
482	20250423	123600	7916380	5920	5920	5920	5920	0
483	20250423	123500	7916380	5920	5920	5920	5920	0
484	20250423	123400	7916380	5920	5920	5920	5920	0
485	20250423	123300	7916380	5920	5920	5920	5920	0
486	20250423	123200	7916380	5920	5920	5920	5920	0
487	20250423	123100	7916380	5920	5920	5920	5920	0
488	20250423	123000	7916380	5920	5920	5920	5920	0
489	20250423	122900	7916380	5920	5920	5920	5920	0
490	20250423	122800	7916380	5920	5920	5920	5920	0
491	20250423	122700	7916380	5920	5920	5920	5920	0
492	20250423	122600	7916380	5920	5920	5920	5920	0
493	20250423	122500	7916380	5920	5920	5920	5920	0
494	20250423	122400	7916380	5920	5920	5920	5920	0
495	20250423	122300	7916380	5920	5920	5920	5920	0
496	20250423	122200	7916380	5920	5920	5920	5920	30
497	20250423	122100	7738780	5920	5920	5920	5920	0
498	20250423	122000	7738780	5920	5920	5920	5920	29
499	20250423	121900	7567100	5920	5920	5920	5920	1
500	20250423	121800	7561180	5910	5910	5910	5910	0
501	20250423	121700	7561180	5910	5910	5910	5910	0
502	20250423	121600	7561180	5910	5910	5910	5910	0
503	20250423	121500	7561180	5910	5910	5910	5910	0
504	20250423	121400	7561180	5910	5910	5910	5910	0
505	20250423	121300	7561180	5910	5910	5910	5910	0
506	20250423	121200	7561180	5910	5910	5910	5910	0
507	20250423	121100	7561180	5910	5910	5910	5910	10
508	20250423	121000	7502080	5920	5920	5920	5920	0
509	20250423	120900	7502080	5920	5920	5920	5920	1
510	20250423	120800	7496160	5920	5920	5920	5920	0
511	20250423	120700	7496160	5920	5920	5920	5920	0
512	20250423	120600	7496160	5920	5920	5920	5920	0
513	20250423	120500	7496160	5920	5920	5920	5920	0
514	20250423	120400	7496160	5920	5920	5920	5920	0
515	20250423	120300	7496160	5920	5920	5920	5920	0
516	20250423	120200	7496160	5920	5920	5920	5920	0
517	20250423	120100	7496160	5920	5920	5920	5920	0
518	20250423	120000	7496160	5920	5920	5920	5920	0
519	20250423	115900	7496160	5920	5920	5920	5920	1
520	20250423	115800	7490240	5920	5920	5920	5920	0
521	20250423	115700	7490240	5920	5920	5920	5920	0
522	20250423	115600	7490240	5920	5920	5920	5920	0
523	20250423	115500	7490240	5920	5920	5920	5920	0
524	20250423	115400	7490240	5920	5920	5920	5920	0
525	20250423	115300	7490240	5920	5920	5920	5920	0
526	20250423	115200	7490240	5920	5920	5920	5920	0
527	20250423	115100	7490240	5920	5920	5920	5920	2
528	20250423	115000	7478400	5920	5920	5920	5920	0
529	20250423	114900	7478400	5920	5920	5920	5920	1
530	20250423	114800	7472480	5910	5910	5910	5910	0
531	20250423	114700	7472480	5910	5910	5910	5910	0
532	20250423	114600	7472480	5910	5910	5910	5910	0
533	20250423	114500	7472480	5910	5910	5910	5910	0
534	20250423	114400	7472480	5910	5910	5910	5910	0
535	20250423	114300	7472480	5910	5910	5910	5910	0
536	20250423	114200	7472480	5910	5910	5910	5910	0
537	20250423	114100	7472480	5910	5910	5910	5910	0
538	20250423	114000	7472480	5910	5910	5910	5910	0
539	20250423	113900	7472480	5910	5910	5910	5910	1
540	20250423	113800	7466570	5910	5910	5910	5910	0
541	20250423	113700	7466570	5910	5910	5910	5910	0
542	20250423	113600	7466570	5910	5910	5910	5910	0
543	20250423	113500	7466570	5910	5910	5910	5910	0
544	20250423	113400	7466570	5910	5910	5910	5910	0
545	20250423	113300	7466570	5910	5910	5910	5910	0
546	20250423	113200	7466570	5910	5910	5910	5910	0
547	20250423	113100	7466570	5910	5910	5910	5910	0
548	20250423	113000	7466570	5910	5910	5910	5910	0
549	20250423	112900	7466570	5910	5910	5910	5910	1
550	20250423	112800	7460660	5910	5910	5910	5910	0
551	20250423	112700	7460660	5910	5910	5910	5910	0
552	20250423	112600	7460660	5910	5910	5910	5910	0
553	20250423	112500	7460660	5910	5910	5910	5910	0
554	20250423	112400	7460660	5910	5910	5910	5910	0
555	20250423	112300	7460660	5910	5910	5910	5910	0
556	20250423	112200	7460660	5910	5910	5910	5910	0
557	20250423	112100	7460660	5910	5910	5910	5910	0
558	20250423	112000	7460660	5910	5910	5910	5910	0
559	20250423	111900	7460660	5910	5910	5910	5910	1
560	20250423	111800	7454750	5910	5910	5910	5910	0
561	20250423	111700	7454750	5910	5910	5910	5910	167
562	20250423	111600	6467780	5930	5930	5930	5930	0
563	20250423	111500	6467780	5930	5930	5930	5930	0
564	20250423	111400	6467780	5930	5930	5930	5930	0
565	20250423	111300	6467780	5930	5930	5930	5930	0
566	20250423	111200	6467780	5930	5930	5930	5930	0
567	20250423	111100	6467780	5930	5930	5930	5930	0
568	20250423	111000	6467780	5930	5930	5930	5930	0
569	20250423	110900	6467780	5930	5930	5930	5930	1
570	20250423	110800	6461850	5930	5930	5930	5930	0
571	20250423	110700	6461850	5930	5930	5930	5930	0
572	20250423	110600	6461850	5930	5930	5930	5930	2
573	20250423	110500	6449990	5950	5950	5950	5950	0
574	20250423	110400	6449990	5950	5950	5950	5950	0
575	20250423	110300	6449990	5950	5950	5950	5950	0
576	20250423	110200	6449990	5950	5950	5950	5950	0
577	20250423	110100	6449990	5950	5950	5950	5950	0
578	20250423	110000	6449990	5950	5950	5950	5950	0
579	20250423	105900	6449990	5950	5950	5950	5950	1
580	20250423	105800	6444040	5960	5960	5960	5960	0
581	20250423	105700	6444040	5960	5960	5960	5960	0
582	20250423	105600	6444040	5960	5960	5960	5960	0
583	20250423	105500	6444040	5960	5960	5960	5960	0
584	20250423	105400	6444040	5960	5960	5960	5960	0
585	20250423	105300	6444040	5960	5960	5960	5960	0
586	20250423	105200	6444040	5960	5960	5960	5960	0
587	20250423	105100	6444040	5960	5960	5960	5960	0
588	20250423	105000	6444040	5960	5960	5960	5960	0
589	20250423	104900	6444040	5960	5960	5960	5960	1
590	20250423	104800	6438080	5960	5960	5960	5960	0
591	20250423	104700	6438080	5960	5960	5960	5960	0
592	20250423	104600	6438080	5960	5960	5960	5960	0
593	20250423	104500	6438080	5960	5960	5960	5960	20
594	20250423	104400	6318880	5960	5960	5960	5960	0
595	20250423	104300	6318880	5960	5960	5960	5960	0
596	20250423	104200	6318880	5960	5960	5960	5960	0
597	20250423	104100	6318880	5960	5960	5960	5960	0
598	20250423	104000	6318880	5960	5960	5960	5960	0
599	20250423	103900	6318880	5960	5960	5960	5960	1
600	20250423	103800	6312920	5960	5960	5960	5960	0
601	20250423	103700	6312920	5960	5960	5960	5960	0
602	20250423	103600	6312920	5960	5960	5960	5960	0
603	20250423	103500	6312920	5960	5960	5960	5960	0
604	20250423	103400	6312920	5960	5960	5960	5960	100
605	20250423	103300	5716920	5960	5960	5960	5960	0
606	20250423	103200	5716920	5960	5960	5960	5960	0
607	20250423	103100	5716920	5960	5960	5960	5960	0
608	20250423	103000	5716920	5960	5960	5960	5960	100
609	20250423	102900	5120920	5960	5960	5960	5960	1
610	20250423	102800	5114960	5960	5960	5960	5960	1
611	20250423	102700	5109000	5910	5910	5910	5910	0
612	20250423	102600	5109000	5910	5960	5960	5910	101
613	20250423	102500	4507090	5960	5960	5960	5960	0
614	20250423	102400	4507090	5960	5960	5960	5960	0
615	20250423	102300	4507090	5960	5960	5960	5960	0
616	20250423	102200	4507090	5960	5960	5960	5960	0
617	20250423	102100	4507090	5960	5960	5960	5960	0
618	20250423	102000	4507090	5960	5960	5960	5960	20
619	20250423	101900	4387890	5960	5960	5960	5960	0
620	20250423	101800	4387890	5960	5960	5960	5960	0
621	20250423	101700	4387890	5960	5960	5960	5960	0
622	20250423	101600	4387890	5960	5960	5960	5960	0
623	20250423	101500	4387890	5960	5960	5960	5960	0
624	20250423	101400	4387890	5960	5960	5960	5960	0
625	20250423	101300	4387890	5960	5960	5960	5960	1
626	20250423	101200	4381930	5910	5910	5910	5910	0
627	20250423	101100	4381930	5910	5910	5910	5910	0
628	20250423	101000	4381930	5910	5910	5910	5910	0
629	20250423	100900	4381930	5910	5910	5910	5910	1
630	20250423	100800	4376020	5920	5920	5920	5920	0
631	20250423	100700	4376020	5920	5920	5920	5920	0
632	20250423	100600	4376020	5920	5920	5920	5920	0
633	20250423	100500	4376020	5920	5920	5920	5920	500
634	20250423	100400	1416020	5960	5960	5960	5960	0
635	20250423	100300	1416020	5960	5960	5960	5960	0
636	20250423	100200	1416020	5960	5960	5960	5960	2
637	20250423	100100	1404100	5920	5920	5920	5920	0
638	20250423	100000	1404100	5920	5920	5920	5920	0
639	20250423	095900	1404100	5920	5920	5920	5920	1
640	20250423	095800	1398180	5920	5920	5920	5920	0
641	20250423	095700	1398180	5920	5920	5920	5920	0
642	20250423	095600	1398180	5920	5920	5920	5920	0
643	20250423	095500	1398180	5920	5920	5920	5920	0
644	20250423	095400	1398180	5920	5920	5920	5920	0
645	20250423	095300	1398180	5920	5920	5920	5920	50
646	20250423	095200	1102180	5960	5960	5960	5960	0
647	20250423	095100	1102180	5960	5960	5960	5960	0
648	20250423	095000	1102180	5960	5920	5960	5920	31
649	20250423	094900	917460	5920	5920	5920	5920	1
650	20250423	094800	911540	5960	5960	5960	5960	0
651	20250423	094700	911540	5960	5960	5960	5960	0
652	20250423	094600	911540	5960	5960	5960	5960	0
653	20250423	094500	911540	5960	5960	5960	5960	0
654	20250423	094400	911540	5960	5960	5960	5960	0
655	20250423	094300	911540	5960	5960	5960	5960	10
656	20250423	094200	851940	5960	5920	5960	5920	2
657	20250423	094100	840060	5960	5960	5960	5960	0
658	20250423	094000	840060	5960	5960	5960	5960	1
659	20250423	093900	834100	5920	5960	5960	5920	2
660	20250423	093800	822220	5920	5920	5920	5920	0
661	20250423	093700	822220	5920	5920	5920	5920	0
662	20250423	093600	822220	5920	5920	5920	5920	0
663	20250423	093500	822220	5920	5920	5920	5920	0
664	20250423	093400	822220	5920	5920	5920	5920	0
665	20250423	093300	822220	5920	5920	5920	5920	0
666	20250423	093200	822220	5920	5920	5920	5920	0
667	20250423	093100	822220	5920	5920	5920	5920	0
668	20250423	093000	822220	5920	5920	5920	5920	0
669	20250423	092900	822220	5920	5920	5920	5920	2
670	20250423	092800	810380	5960	5960	5960	5960	0
671	20250423	092700	810380	5960	5960	5960	5960	0
672	20250423	092600	810380	5960	5960	5960	5960	0
673	20250423	092500	810380	5960	5960	5960	5960	0
674	20250423	092400	810380	5960	5960	5960	5960	0
675	20250423	092300	810380	5960	5960	5960	5960	0
676	20250423	092200	810380	5960	5960	5960	5960	0
677	20250423	092100	810380	5960	5960	5960	5960	1
678	20250423	092000	804420	5920	5920	5920	5920	0
679	20250423	091900	804420	5920	5920	5960	5920	6
680	20250423	091800	768860	5970	5970	5970	5970	71
681	20250423	091700	344990	5950	5950	5950	5950	0
682	20250423	091600	344990	5950	5950	5950	5950	0
683	20250423	091500	344990	5950	5950	5950	5950	29
684	20250423	091400	172440	5900	5900	5900	5900	0
685	20250423	091300	172440	5900	5900	5900	5900	0
686	20250423	091200	172440	5900	5900	5900	5900	0
687	20250423	091100	172440	5900	5900	5900	5900	0
688	20250423	091000	172440	5900	5900	5900	5900	0
689	20250423	090900	172440	5900	5900	5900	5900	1
690	20250423	090800	166540	5950	5950	5950	5950	1
691	20250423	090700	160590	5950	5950	5950	5950	0
692	20250423	090600	160590	5950	5950	5950	5950	0
693	20250423	090500	160590	5950	5950	5950	5950	22
694	20250423	090400	29690	5950	5950	5950	5950	1
695	20250423	090300	23740	5950	5910	5950	5910	2
696	20250423	090200	11880	5950	5950	5950	5950	0
697	20250423	090100	11880	5950	5930	5950	5930	2
698	20250423	090000	0	5900	5900	5900	5900	0