KissMeData/101680/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	195200	77543385	2980	2980	2980	2980	622
3	20250423	195100	77543385	2980	2980	2980	2980	0
4	20250423	195000	77543385	2980	2980	2980	2980	0
5	20250423	194900	77543385	2980	2980	2980	2980	0
6	20250423	194800	77543385	2980	2980	2980	2980	0
7	20250423	194700	77543385	2980	2980	2980	2980	0
8	20250423	194600	77543385	2980	2980	2980	2980	0
9	20250423	194500	77543385	2980	2980	2980	2980	0
10	20250423	194400	77543385	2980	2980	2980	2980	0
11	20250423	194300	77543385	2980	2980	2980	2980	0
12	20250423	194200	77543385	2980	2980	2980	2980	0
13	20250423	194100	77543385	2980	2980	2980	2980	0
14	20250423	194000	77543385	2980	2980	2980	2980	0
15	20250423	193900	77543385	2980	2980	2980	2980	0
16	20250423	193800	77543385	2980	2980	2980	2980	0
17	20250423	193700	77543385	2980	2980	2980	2980	0
18	20250423	193600	77543385	2980	2980	2980	2980	0
19	20250423	193500	77543385	2980	2980	2980	2980	0
20	20250423	193400	77543385	2980	2980	2980	2980	0
21	20250423	193300	77543385	2980	2980	2980	2980	0
22	20250423	193200	77543385	2980	2980	2980	2980	0
23	20250423	193100	77543385	2980	2980	2980	2980	0
24	20250423	193000	77543385	2980	2980	2980	2980	0
25	20250423	192900	77543385	2980	2980	2980	2980	0
26	20250423	192800	77543385	2980	2980	2980	2980	0
27	20250423	192700	77543385	2980	2980	2980	2980	0
28	20250423	192600	77543385	2980	2980	2980	2980	0
29	20250423	192500	77543385	2980	2980	2980	2980	0
30	20250423	192400	77543385	2980	2980	2980	2980	0
31	20250423	192300	77543385	2980	2980	2980	2980	0
32	20250423	192200	77543385	2980	2980	2980	2980	622
33	20250423	192100	77543385	2980	2980	2980	2980	0
34	20250423	192000	77543385	2980	2980	2980	2980	0
35	20250423	191900	77543385	2980	2980	2980	2980	0
36	20250423	191800	77543385	2980	2980	2980	2980	0
37	20250423	191700	77543385	2980	2980	2980	2980	0
38	20250423	191600	77543385	2980	2980	2980	2980	0
39	20250423	191500	77543385	2980	2980	2980	2980	0
40	20250423	191400	77543385	2980	2980	2980	2980	0
41	20250423	191300	77543385	2980	2980	2980	2980	0
42	20250423	191200	77543385	2980	2980	2980	2980	0
43	20250423	191100	77543385	2980	2980	2980	2980	0
44	20250423	191000	77543385	2980	2980	2980	2980	0
45	20250423	190900	77543385	2980	2980	2980	2980	0
46	20250423	190800	77543385	2980	2980	2980	2980	0
47	20250423	190700	77543385	2980	2980	2980	2980	0
48	20250423	190600	77543385	2980	2980	2980	2980	0
49	20250423	190500	77543385	2980	2980	2980	2980	0
50	20250423	190400	77543385	2980	2980	2980	2980	0
51	20250423	190300	77543385	2980	2980	2980	2980	0
52	20250423	190200	77543385	2980	2980	2980	2980	0
53	20250423	190100	77543385	2980	2980	2980	2980	0
54	20250423	190000	77543385	2980	2980	2980	2980	0
55	20250423	185900	77543385	2980	2980	2980	2980	0
56	20250423	185800	77543385	2980	2980	2980	2980	0
57	20250423	185700	77543385	2980	2980	2980	2980	0
58	20250423	185600	77543385	2980	2980	2980	2980	0
59	20250423	185500	77543385	2980	2980	2980	2980	0
60	20250423	185400	77543385	2980	2980	2980	2980	0
61	20250423	185300	77543385	2980	2980	2980	2980	0
62	20250423	185200	77543385	2980	2980	2980	2980	622
63	20250423	185100	77543385	2980	2980	2980	2980	0
64	20250423	185000	77543385	2980	2980	2980	2980	0
65	20250423	184900	77543385	2980	2980	2980	2980	0
66	20250423	184800	77543385	2980	2980	2980	2980	0
67	20250423	184700	77543385	2980	2980	2980	2980	0
68	20250423	184600	77543385	2980	2980	2980	2980	0
69	20250423	184500	77543385	2980	2980	2980	2980	0
70	20250423	184400	77543385	2980	2980	2980	2980	0
71	20250423	184300	77543385	2980	2980	2980	2980	0
72	20250423	184200	77543385	2980	2980	2980	2980	0
73	20250423	184100	77543385	2980	2980	2980	2980	0
74	20250423	184000	77543385	2980	2980	2980	2980	0
75	20250423	183900	77543385	2980	2980	2980	2980	0
76	20250423	183800	77543385	2980	2980	2980	2980	0
77	20250423	183700	77543385	2980	2980	2980	2980	0
78	20250423	183600	77543385	2980	2980	2980	2980	0
79	20250423	183500	77543385	2980	2980	2980	2980	0
80	20250423	183400	77543385	2980	2980	2980	2980	0
81	20250423	183300	77543385	2980	2980	2980	2980	0
82	20250423	183200	77543385	2980	2980	2980	2980	0
83	20250423	183100	77543385	2980	2980	2980	2980	0
84	20250423	183000	77543385	2980	2980	2980	2980	0
85	20250423	182900	77543385	2980	2980	2980	2980	0
86	20250423	182800	77543385	2980	2980	2980	2980	0
87	20250423	182700	77543385	2980	2980	2980	2980	0
88	20250423	182600	77543385	2980	2980	2980	2980	0
89	20250423	182500	77543385	2980	2980	2980	2980	0
90	20250423	182400	77543385	2980	2980	2980	2980	0
91	20250423	182300	77543385	2980	2980	2980	2980	0
92	20250423	182200	77543385	2980	2980	2980	2980	622
93	20250423	182100	77543385	2980	2980	2980	2980	0
94	20250423	182000	77543385	2980	2980	2980	2980	0
95	20250423	181900	77543385	2980	2980	2980	2980	0
96	20250423	181800	77543385	2980	2980	2980	2980	0
97	20250423	181700	77543385	2980	2980	2980	2980	0
98	20250423	181600	77543385	2980	2980	2980	2980	0
99	20250423	181500	77543385	2980	2980	2980	2980	0
100	20250423	181400	77543385	2980	2980	2980	2980	0
101	20250423	181300	77543385	2980	2980	2980	2980	0
102	20250423	181200	77543385	2980	2980	2980	2980	0
103	20250423	181100	77543385	2980	2980	2980	2980	0
104	20250423	181000	77543385	2980	2980	2980	2980	0
105	20250423	180900	77543385	2980	2980	2980	2980	0
106	20250423	180800	77543385	2980	2980	2980	2980	0
107	20250423	180700	77543385	2980	2980	2980	2980	0
108	20250423	180600	77543385	2980	2980	2980	2980	0
109	20250423	180500	77543385	2980	2980	2980	2980	0
110	20250423	180400	77543385	2980	2980	2980	2980	0
111	20250423	180300	77543385	2980	2980	2980	2980	0
112	20250423	180200	77543385	2980	2980	2980	2980	0
113	20250423	180100	77543385	2980	2980	2980	2980	0
114	20250423	180000	77543385	2980	2980	2980	2980	0
115	20250423	175900	77543385	2980	2980	2980	2980	0
116	20250423	175800	77543385	2980	2980	2980	2980	0
117	20250423	175700	77543385	2980	2980	2980	2980	0
118	20250423	175600	77543385	2980	2980	2980	2980	0
119	20250423	175500	77543385	2980	2980	2980	2980	0
120	20250423	175400	77543385	2980	2980	2980	2980	0
121	20250423	175300	77543385	2980	2980	2980	2980	0
122	20250423	175200	77543385	2980	2980	2980	2980	622
123	20250423	175100	77543385	2980	2980	2980	2980	0
124	20250423	175000	77543385	2980	2980	2980	2980	0
125	20250423	174900	77543385	2980	2980	2980	2980	0
126	20250423	174800	77543385	2980	2980	2980	2980	0
127	20250423	174700	77543385	2980	2980	2980	2980	0
128	20250423	174600	77543385	2980	2980	2980	2980	0
129	20250423	174500	77543385	2980	2980	2980	2980	0
130	20250423	174400	77543385	2980	2980	2980	2980	0
131	20250423	174300	77543385	2980	2980	2980	2980	0
132	20250423	174200	77543385	2980	2980	2980	2980	0
133	20250423	174100	77543385	2980	2980	2980	2980	0
134	20250423	174000	77543385	2980	2980	2980	2980	0
135	20250423	173900	77543385	2980	2980	2980	2980	0
136	20250423	173800	77543385	2980	2980	2980	2980	0
137	20250423	173700	77543385	2980	2980	2980	2980	0
138	20250423	173600	77543385	2980	2980	2980	2980	0
139	20250423	173500	77543385	2980	2980	2980	2980	0
140	20250423	173400	77543385	2980	2980	2980	2980	0
141	20250423	173300	77543385	2980	2980	2980	2980	0
142	20250423	173200	77543385	2980	2980	2980	2980	0
143	20250423	173100	77543385	2980	2980	2980	2980	0
144	20250423	173000	77543385	2980	2980	2980	2980	0
145	20250423	172900	77543385	2980	2980	2980	2980	0
146	20250423	172800	77543385	2980	2980	2980	2980	0
147	20250423	172700	77543385	2980	2980	2980	2980	0
148	20250423	172600	77543385	2980	2980	2980	2980	0
149	20250423	172500	77543385	2980	2980	2980	2980	0
150	20250423	172400	77543385	2980	2980	2980	2980	0
151	20250423	172300	77543385	2980	2980	2980	2980	0
152	20250423	172200	77543385	2980	2980	2980	2980	622
153	20250423	172100	77543385	2980	2980	2980	2980	0
154	20250423	172000	77543385	2980	2980	2980	2980	0
155	20250423	171900	77543385	2980	2980	2980	2980	0
156	20250423	171800	77543385	2980	2980	2980	2980	0
157	20250423	171700	77543385	2980	2980	2980	2980	0
158	20250423	171600	77543385	2980	2980	2980	2980	0
159	20250423	171500	77543385	2980	2980	2980	2980	0
160	20250423	171400	77543385	2980	2980	2980	2980	0
161	20250423	171300	77543385	2980	2980	2980	2980	0
162	20250423	171200	77543385	2980	2980	2980	2980	0
163	20250423	171100	77543385	2980	2980	2980	2980	0
164	20250423	171000	77543385	2980	2980	2980	2980	0
165	20250423	170900	77543385	2980	2980	2980	2980	0
166	20250423	170800	77543385	2980	2980	2980	2980	0
167	20250423	170700	77543385	2980	2980	2980	2980	0
168	20250423	170600	77543385	2980	2980	2980	2980	0
169	20250423	170500	77543385	2980	2980	2980	2980	0
170	20250423	170400	77543385	2980	2980	2980	2980	0
171	20250423	170300	77543385	2980	2980	2980	2980	0
172	20250423	170200	77543385	2980	2980	2980	2980	0
173	20250423	170100	77543385	2980	2980	2980	2980	0
174	20250423	170000	77543385	2980	2980	2980	2980	0
175	20250423	165900	77543385	2980	2980	2980	2980	0
176	20250423	165800	77543385	2980	2980	2980	2980	0
177	20250423	165700	77543385	2980	2980	2980	2980	0
178	20250423	165600	77543385	2980	2980	2980	2980	0
179	20250423	165500	77543385	2980	2980	2980	2980	0
180	20250423	165400	77543385	2980	2980	2980	2980	0
181	20250423	165300	77543385	2980	2980	2980	2980	0
182	20250423	165200	77543385	2980	2980	2980	2980	622
183	20250423	165100	77543385	2980	2980	2980	2980	0
184	20250423	165000	77543385	2980	2980	2980	2980	0
185	20250423	164900	77543385	2980	2980	2980	2980	0
186	20250423	164800	77543385	2980	2980	2980	2980	0
187	20250423	164700	77543385	2980	2980	2980	2980	0
188	20250423	164600	77543385	2980	2980	2980	2980	0
189	20250423	164500	77543385	2980	2980	2980	2980	0
190	20250423	164400	77543385	2980	2980	2980	2980	0
191	20250423	164300	77543385	2980	2980	2980	2980	0
192	20250423	164200	77543385	2980	2980	2980	2980	0
193	20250423	164100	77543385	2980	2980	2980	2980	0
194	20250423	164000	77543385	2980	2980	2980	2980	0
195	20250423	163900	77543385	2980	2980	2980	2980	0
196	20250423	163800	77543385	2980	2980	2980	2980	0
197	20250423	163700	77543385	2980	2980	2980	2980	0
198	20250423	163600	77543385	2980	2980	2980	2980	0
199	20250423	163500	77543385	2980	2980	2980	2980	0
200	20250423	163400	77543385	2980	2980	2980	2980	0
201	20250423	163300	77543385	2980	2980	2980	2980	0
202	20250423	163200	77543385	2980	2980	2980	2980	0
203	20250423	163100	77543385	2980	2980	2980	2980	0
204	20250423	163000	77543385	2980	2980	2980	2980	0
205	20250423	162900	77543385	2980	2980	2980	2980	0
206	20250423	162800	77543385	2980	2980	2980	2980	0
207	20250423	162700	77543385	2980	2980	2980	2980	0
208	20250423	162600	77543385	2980	2980	2980	2980	0
209	20250423	162500	77543385	2980	2980	2980	2980	0
210	20250423	162400	77543385	2980	2980	2980	2980	0
211	20250423	162300	77543385	2980	2980	2980	2980	0
212	20250423	162200	77543385	2980	2980	2980	2980	622
213	20250423	162100	77543385	2980	2980	2980	2980	0
214	20250423	162000	77543385	2980	2980	2980	2980	0
215	20250423	161900	77543385	2980	2980	2980	2980	0
216	20250423	161800	77543385	2980	2980	2980	2980	0
217	20250423	161700	77543385	2980	2980	2980	2980	0
218	20250423	161600	77543385	2980	2980	2980	2980	0
219	20250423	161500	77543385	2980	2980	2980	2980	0
220	20250423	161400	77543385	2980	2980	2980	2980	0
221	20250423	161300	77543385	2980	2980	2980	2980	0
222	20250423	161200	77543385	2980	2980	2980	2980	0
223	20250423	161100	77543385	2980	2980	2980	2980	0
224	20250423	161000	77543385	2980	2980	2980	2980	0
225	20250423	160900	77543385	2980	2980	2980	2980	0
226	20250423	160800	77543385	2980	2980	2980	2980	0
227	20250423	160700	77543385	2980	2980	2980	2980	0
228	20250423	160600	77543385	2980	2980	2980	2980	0
229	20250423	160500	77543385	2980	2980	2980	2980	0
230	20250423	160400	77543385	2980	2980	2980	2980	0
231	20250423	160300	77543385	2980	2980	2980	2980	0
232	20250423	160200	77543385	2980	2980	2980	2980	0
233	20250423	160100	77543385	2980	2980	2980	2980	0
234	20250423	160000	77543385	2980	2980	2980	2980	0
235	20250423	155900	77543385	2980	2980	2980	2980	0
236	20250423	155800	77543385	2980	2980	2980	2980	0
237	20250423	155700	77543385	2980	2980	2980	2980	0
238	20250423	155600	77543385	2980	2980	2980	2980	0
239	20250423	155500	77543385	2980	2980	2980	2980	0
240	20250423	155400	77543385	2980	2980	2980	2980	0
241	20250423	155300	77543385	2980	2980	2980	2980	0
242	20250423	155200	77543385	2980	2980	2980	2980	622
243	20250423	155100	77543385	2980	2980	2980	2980	0
244	20250423	155000	77543385	2980	2980	2980	2980	0
245	20250423	154900	77543385	2980	2980	2980	2980	0
246	20250423	154800	77543385	2980	2980	2980	2980	0
247	20250423	154700	77543385	2980	2980	2980	2980	0
248	20250423	154600	77543385	2980	2980	2980	2980	0
249	20250423	154500	77543385	2980	2980	2980	2980	0
250	20250423	154400	77543385	2980	2980	2980	2980	0
251	20250423	154300	77543385	2980	2980	2980	2980	0
252	20250423	154200	77543385	2980	2980	2980	2980	0
253	20250423	154100	77543385	2980	2980	2980	2980	0
254	20250423	154000	77543385	2980	2980	2980	2980	0
255	20250423	153900	77543385	2980	2980	2980	2980	0
256	20250423	153800	77543385	2980	2980	2980	2980	0
257	20250423	153700	77543385	2980	2980	2980	2980	0
258	20250423	153600	77543385	2980	2980	2980	2980	0
259	20250423	153500	77543385	2980	2980	2980	2980	0
260	20250423	153400	77543385	2980	2980	2980	2980	0
261	20250423	153300	77543385	2980	2980	2980	2980	0
262	20250423	153200	77543385	2980	2980	2980	2980	0
263	20250423	153100	77543385	2980	2980	2980	2980	0
264	20250423	153000	77543385	2980	2980	2980	2980	622
265	20250423	152900	75689825	2990	2990	2990	2990	0
266	20250423	152800	75689825	2990	2990	2990	2990	0
267	20250423	152700	75689825	2990	2990	2990	2990	0
268	20250423	152600	75689825	2990	2990	2990	2990	0
269	20250423	152500	75689825	2990	2990	2990	2990	0
270	20250423	152400	75689825	2990	2990	2990	2990	0
271	20250423	152300	75689825	2990	2990	2990	2990	0
272	20250423	152200	75689825	2990	2990	2990	2990	0
273	20250423	152100	75689825	2990	2990	2990	2990	0
274	20250423	152000	75689825	2990	2990	2990	2990	0
275	20250423	151900	75689825	2990	3000	3000	2990	53
276	20250423	151800	75530855	3000	3000	3000	3000	3
277	20250423	151700	75521855	3000	2995	3000	2990	55
278	20250423	151600	75357325	3000	3000	3000	3000	0
279	20250423	151500	75357325	3000	3000	3000	3000	0
280	20250423	151400	75357325	3000	3000	3000	3000	0
281	20250423	151300	75357325	3000	3000	3000	3000	1
282	20250423	151200	75354325	2995	2995	2995	2995	0
283	20250423	151100	75354325	2995	3000	3000	2995	75
284	20250423	151000	75129600	3000	3000	3000	3000	0
285	20250423	150900	75129600	3000	2995	3000	2995	130
286	20250423	150800	74739850	3000	3000	3000	3000	32
287	20250423	150700	74643850	3000	3000	3000	3000	0
288	20250423	150600	74643850	3000	3000	3000	3000	28
289	20250423	150500	74559850	3000	3000	3000	3000	10
290	20250423	150400	74529850	3000	3000	3000	3000	0
291	20250423	150300	74529850	3000	2995	3000	2995	3
292	20250423	150200	74520860	2980	3000	3000	2980	578
293	20250423	150100	72796820	3005	3005	3005	3005	1
294	20250423	150000	72793815	3000	3000	3000	3000	0
295	20250423	145900	72793815	3000	3000	3000	3000	89
296	20250423	145800	72526815	3000	3000	3000	3000	0
297	20250423	145700	72526815	3000	3000	3000	3000	0
298	20250423	145600	72526815	3000	3000	3000	3000	0
299	20250423	145500	72526815	3000	3000	3000	3000	0
300	20250423	145400	72526815	3000	3000	3000	3000	0
301	20250423	145300	72526815	3000	3000	3000	3000	20
302	20250423	145200	72466815	3005	3005	3005	3005	0
303	20250423	145100	72466815	3005	3005	3005	3005	0
304	20250423	145000	72466815	3005	3005	3005	3005	0
305	20250423	144900	72466815	3005	3005	3005	3005	30
306	20250423	144800	72376665	3000	3000	3000	3000	0
307	20250423	144700	72376665	3000	3005	3005	3000	13
308	20250423	144600	72337650	3005	3005	3005	3005	0
309	20250423	144500	72337650	3005	3005	3005	3005	0
310	20250423	144400	72337650	3005	3005	3005	3005	0
311	20250423	144300	72337650	3005	3005	3005	3005	0
312	20250423	144200	72337650	3005	3005	3005	3005	0
313	20250423	144100	72337650	3005	3005	3005	3005	236
314	20250423	144000	71628470	3005	2995	3005	2995	100
315	20250423	143900	71328930	2990	2995	2995	2990	12
316	20250423	143800	71293000	2990	2990	2990	2990	6
317	20250423	143700	71275060	2995	2995	2995	2995	10
318	20250423	143600	71245110	2995	2995	2995	2995	0
319	20250423	143500	71245110	2995	2995	2995	2995	3
320	20250423	143400	71236125	2990	2990	2990	2990	10
321	20250423	143300	71206225	2995	2995	2995	2995	0
322	20250423	143200	71206225	2995	2995	2995	2995	0
323	20250423	143100	71206225	2995	2995	2995	2995	10
324	20250423	143000	71176275	2995	2995	2995	2995	0
325	20250423	142900	71176275	2995	2995	2995	2995	0
326	20250423	142800	71176275	2995	2995	2995	2995	0
327	20250423	142700	71176275	2995	2995	2995	2995	0
328	20250423	142600	71176275	2995	2995	2995	2995	5
329	20250423	142500	71161300	2995	2995	2995	2995	0
330	20250423	142400	71161300	2995	2995	2995	2995	0
331	20250423	142300	71161300	2995	2995	2995	2995	0
332	20250423	142200	71161300	2995	2995	2995	2995	0
333	20250423	142100	71161300	2995	2995	2995	2995	4
334	20250423	142000	71149320	2980	2980	2980	2980	0
335	20250423	141900	71149320	2980	2995	2995	2980	4
336	20250423	141800	71137355	2995	2995	2995	2995	0
337	20250423	141700	71137355	2995	2985	2995	2985	16
338	20250423	141600	71089565	2990	2990	2990	2990	0
339	20250423	141500	71089565	2990	2990	2990	2990	0
340	20250423	141400	71089565	2990	2990	2990	2990	0
341	20250423	141300	71089565	2990	2990	2990	2990	0
342	20250423	141200	71089565	2990	2990	2990	2990	0
343	20250423	141100	71089565	2990	2990	2990	2990	200
344	20250423	141000	70491565	2970	2970	2970	2970	0
345	20250423	140900	70491565	2970	2970	2970	2970	0
346	20250423	140800	70491565	2970	2970	2970	2970	0
347	20250423	140700	70491565	2970	2980	2985	2970	535
348	20250423	140600	68895470	2970	2970	2970	2970	0
349	20250423	140500	68895470	2970	2970	2970	2970	0
350	20250423	140400	68895470	2970	2970	2970	2970	10
351	20250423	140300	68865770	2970	2970	2970	2970	386
352	20250423	140200	67719350	2980	2980	2980	2980	0
353	20250423	140100	67719350	2980	2980	2980	2980	0
354	20250423	140000	67719350	2980	2980	2980	2980	0
355	20250423	135900	67719350	2980	2980	2980	2980	0
356	20250423	135800	67719350	2980	2980	2980	2980	0
357	20250423	135700	67719350	2980	2980	2980	2980	0
358	20250423	135600	67719350	2980	2980	2980	2980	0
359	20250423	135500	67719350	2980	2980	2980	2980	0
360	20250423	135400	67719350	2980	2980	2980	2980	50
361	20250423	135300	67570350	2980	2980	2980	2980	0
362	20250423	135200	67570350	2980	2980	2980	2980	0
363	20250423	135100	67570350	2980	2980	2980	2980	0
364	20250423	135000	67570350	2980	2980	2980	2980	0
365	20250423	134900	67570350	2980	2980	2980	2980	0
366	20250423	134800	67570350	2980	2980	2980	2980	0
367	20250423	134700	67570350	2980	2980	2980	2980	0
368	20250423	134600	67570350	2980	2980	2980	2980	0
369	20250423	134500	67570350	2980	2980	2980	2980	0
370	20250423	134400	67570350	2980	2980	2980	2980	0
371	20250423	134300	67570350	2980	2980	2980	2980	0
372	20250423	134200	67570350	2980	2980	2980	2980	7
373	20250423	134100	67549490	2980	2980	2980	2980	1
374	20250423	134000	67546510	2980	2980	2980	2980	0
375	20250423	133900	67546510	2980	2975	2980	2975	492
376	20250423	133800	66080875	2975	2975	2975	2975	0
377	20250423	133700	66080875	2975	2975	2975	2975	0
378	20250423	133600	66080875	2975	2975	2975	2975	0
379	20250423	133500	66080875	2975	2975	2975	2975	0
380	20250423	133400	66080875	2975	2975	2975	2975	0
381	20250423	133300	66080875	2975	2975	2975	2975	0
382	20250423	133200	66080875	2975	2975	2975	2975	10
383	20250423	133100	66051125	2975	2975	2975	2975	0
384	20250423	133000	66051125	2975	2975	2975	2975	1
385	20250423	132900	66048150	2960	2970	2970	2960	26
386	20250423	132800	65971060	2970	2970	2970	2970	97
387	20250423	132700	65682970	2970	2970	2970	2970	0
388	20250423	132600	65682970	2970	2970	2970	2970	0
389	20250423	132500	65682970	2970	2970	2970	2970	0
390	20250423	132400	65682970	2970	2970	2970	2970	0
391	20250423	132300	65682970	2970	2970	2970	2970	0
392	20250423	132200	65682970	2970	2970	2970	2970	0
393	20250423	132100	65682970	2970	2970	2970	2970	80
394	20250423	132000	65445370	2970	2970	2970	2970	0
395	20250423	131900	65445370	2970	2970	2970	2970	30
396	20250423	131800	65356270	2980	2980	2980	2980	0
397	20250423	131700	65356270	2980	2980	2980	2980	0
398	20250423	131600	65356270	2980	2980	2980	2980	0
399	20250423	131500	65356270	2980	2980	2980	2980	0
400	20250423	131400	65356270	2980	2980	2980	2980	1
401	20250423	131300	65353290	2970	2970	2970	2970	0
402	20250423	131200	65353290	2970	2970	2970	2970	0
403	20250423	131100	65353290	2970	2970	2970	2970	0
404	20250423	131000	65353290	2970	2970	2970	2970	80
405	20250423	130900	65115690	2965	2965	2965	2965	82
406	20250423	130800	64872560	2955	2955	2955	2955	0
407	20250423	130700	64872560	2955	2990	2990	2955	2165
408	20250423	130600	58442835	2995	2995	2995	2995	0
409	20250423	130500	58442835	2995	2995	2995	2995	0
410	20250423	130400	58442835	2995	2995	2995	2995	0
411	20250423	130300	58442835	2995	2995	2995	2995	0
412	20250423	130200	58442835	2995	2995	2995	2995	0
413	20250423	130100	58442835	2995	2995	2995	2995	0
414	20250423	130000	58442835	2995	2995	2995	2995	0
415	20250423	125900	58442835	2995	2995	2995	2995	0
416	20250423	125800	58442835	2995	2995	2995	2995	18
417	20250423	125700	58388925	2995	2995	2995	2995	0
418	20250423	125600	58388925	2995	2995	2995	2995	0
419	20250423	125500	58388925	2995	2995	2995	2995	0
420	20250423	125400	58388925	2995	2995	2995	2995	0
421	20250423	125300	58388925	2995	2995	2995	2995	0
422	20250423	125200	58388925	2995	2995	2995	2995	0
423	20250423	125100	58388925	2995	2995	2995	2995	0
424	20250423	125000	58388925	2995	2995	2995	2995	0
425	20250423	124900	58388925	2995	2995	2995	2995	33
426	20250423	124800	58290090	2995	2995	2995	2995	0
427	20250423	124700	58290090	2995	2995	2995	2995	0
428	20250423	124600	58290090	2995	2995	2995	2995	0
429	20250423	124500	58290090	2995	2995	2995	2995	0
430	20250423	124400	58290090	2995	2995	2995	2995	0
431	20250423	124300	58290090	2995	2995	2995	2995	0
432	20250423	124200	58290090	2995	2995	2995	2995	0
433	20250423	124100	58290090	2995	2995	2995	2995	0
434	20250423	124000	58290090	2995	2995	2995	2995	0
435	20250423	123900	58290090	2995	2995	2995	2995	0
436	20250423	123800	58290090	2995	2995	2995	2995	0
437	20250423	123700	58290090	2995	2995	2995	2995	0
438	20250423	123600	58290090	2995	3000	3000	2995	8
439	20250423	123500	58266115	2990	2990	2990	2990	11
440	20250423	123400	58233225	2990	2990	2990	2990	0
441	20250423	123300	58233225	2990	2990	2990	2990	0
442	20250423	123200	58233225	2990	2990	2990	2990	0
443	20250423	123100	58233225	2990	2990	2990	2990	0
444	20250423	123000	58233225	2990	2990	2990	2990	30
445	20250423	122900	58143525	2990	2990	2990	2990	0
446	20250423	122800	58143525	2990	2995	2995	2990	303
447	20250423	122700	57237530	3005	3005	3005	3005	2
448	20250423	122600	57231520	2990	2990	2990	2990	0
449	20250423	122500	57231520	2990	2990	2990	2990	1
450	20250423	122400	57228530	3005	3005	3005	3005	0
451	20250423	122300	57228530	3005	3005	3005	3005	5
452	20250423	122200	57213505	3005	3005	3005	3005	0
453	20250423	122100	57213505	3005	3005	3005	3005	0
454	20250423	122000	57213505	3005	3005	3005	3005	0
455	20250423	121900	57213505	3005	3005	3005	3005	0
456	20250423	121800	57213505	3005	3005	3005	3005	1
457	20250423	121700	57210500	2990	2990	2990	2990	0
458	20250423	121600	57210500	2990	2990	2990	2990	0
459	20250423	121500	57210500	2990	2990	2990	2990	0
460	20250423	121400	57210500	2990	2990	2990	2990	0
461	20250423	121300	57210500	2990	2990	2990	2990	0
462	20250423	121200	57210500	2990	2990	2990	2990	285
463	20250423	121100	56358350	2985	2985	2985	2985	0
464	20250423	121000	56358350	2985	2985	2985	2985	0
465	20250423	120900	56358350	2985	2985	2985	2985	0
466	20250423	120800	56358350	2985	2985	2985	2985	0
467	20250423	120700	56358350	2985	2985	2985	2985	0
468	20250423	120600	56358350	2985	2995	2995	2985	700
469	20250423	120500	54268050	3005	3005	3005	3005	0
470	20250423	120400	54268050	3005	3005	3005	3005	2
471	20250423	120300	54262040	3000	3000	3000	3000	0
472	20250423	120200	54262040	3000	3000	3000	3000	35
473	20250423	120100	54157040	3010	3010	3010	3010	0
474	20250423	120000	54157040	3010	3010	3010	3010	0
475	20250423	115900	54157040	3010	3010	3010	3010	0
476	20250423	115800	54157040	3010	3010	3010	3010	1
477	20250423	115700	54154030	3000	3000	3000	3000	0
478	20250423	115600	54154030	3000	3000	3000	3000	0
479	20250423	115500	54154030	3000	3000	3000	3000	0
480	20250423	115400	54154030	3000	3000	3000	3000	0
481	20250423	115300	54154030	3000	3000	3000	3000	0
482	20250423	115200	54154030	3000	3000	3000	3000	0
483	20250423	115100	54154030	3000	3000	3000	3000	0
484	20250423	115000	54154030	3000	3000	3000	3000	0
485	20250423	114900	54154030	3000	3000	3000	3000	1
486	20250423	114800	54151030	3010	3010	3010	3010	0
487	20250423	114700	54151030	3010	3010	3010	3010	0
488	20250423	114600	54151030	3010	3010	3010	3010	0
489	20250423	114500	54151030	3010	3010	3010	3010	0
490	20250423	114400	54151030	3010	3010	3010	3010	1
491	20250423	114300	54148020	3000	3000	3000	3000	1
492	20250423	114200	54145020	3000	3000	3000	3000	0
493	20250423	114100	54145020	3000	3000	3000	3000	0
494	20250423	114000	54145020	3000	3000	3000	3000	0
495	20250423	113900	54145020	3000	3000	3000	3000	0
496	20250423	113800	54145020	3000	3000	3000	3000	0
497	20250423	113700	54145020	3000	3000	3000	3000	0
498	20250423	113600	54145020	3000	3000	3000	3000	0
499	20250423	113500	54145020	3000	3000	3000	3000	16
500	20250423	113400	54097020	3015	3015	3015	3010	30
501	20250423	113300	54006580	3015	3015	3015	3015	0
502	20250423	113200	54006580	3015	3015	3015	3015	0
503	20250423	113100	54006580	3015	3015	3015	3015	0
504	20250423	113000	54006580	3015	3015	3015	3015	0
505	20250423	112900	54006580	3015	3015	3015	3015	0
506	20250423	112800	54006580	3015	3010	3015	3010	4
507	20250423	112700	53994530	3005	3005	3005	3005	0
508	20250423	112600	53994530	3005	3005	3005	3005	0
509	20250423	112500	53994530	3005	3005	3005	3005	16
510	20250423	112400	53946450	3005	3005	3005	3005	0
511	20250423	112300	53946450	3005	3005	3005	3005	0
512	20250423	112200	53946450	3005	3005	3005	3005	0
513	20250423	112100	53946450	3005	3005	3005	3005	0
514	20250423	112000	53946450	3005	3005	3005	3005	1
515	20250423	111900	53943445	3015	3015	3015	3015	0
516	20250423	111800	53943445	3015	3015	3015	3015	0
517	20250423	111700	53943445	3015	3015	3015	3015	1
518	20250423	111600	53940430	3015	3015	3015	3015	0
519	20250423	111500	53940430	3015	3015	3015	3015	16
520	20250423	111400	53892190	3005	3005	3005	3005	0
521	20250423	111300	53892190	3005	3005	3005	3005	0
522	20250423	111200	53892190	3005	3005	3005	3005	0
523	20250423	111100	53892190	3005	3005	3005	3005	0
524	20250423	111000	53892190	3005	3005	3005	3005	0
525	20250423	110900	53892190	3005	3005	3005	3005	0
526	20250423	110800	53892190	3005	3005	3005	3005	0
527	20250423	110700	53892190	3005	3005	3005	3005	1
528	20250423	110600	53889185	3005	3010	3010	3005	101
529	20250423	110500	53585225	3015	3015	3015	3015	0
530	20250423	110400	53585225	3015	3015	3015	3015	0
531	20250423	110300	53585225	3015	3015	3015	3015	0
532	20250423	110200	53585225	3015	3030	3030	3015	90
533	20250423	110100	53313400	3040	3040	3040	3040	0
534	20250423	110000	53313400	3040	3040	3040	3040	0
535	20250423	105900	53313400	3040	3040	3040	3040	0
536	20250423	105800	53313400	3040	3035	3040	3035	10
537	20250423	105700	53283020	3035	3035	3035	3035	43
538	20250423	105600	53152515	3035	3035	3035	3035	0
539	20250423	105500	53152515	3035	3035	3035	3035	1
540	20250423	105400	53149480	3035	3035	3035	3035	0
541	20250423	105300	53149480	3035	3035	3035	3035	0
542	20250423	105200	53149480	3035	3035	3035	3035	0
543	20250423	105100	53149480	3035	3030	3035	3030	4
544	20250423	105000	53137350	3030	3030	3030	3030	0
545	20250423	104900	53137350	3030	3025	3030	3025	57
546	20250423	104800	52964750	3020	3020	3020	3020	0
547	20250423	104700	52964750	3020	3020	3020	3020	5
548	20250423	104600	52949650	3020	3020	3020	3020	1
549	20250423	104500	52946630	3030	3030	3030	3030	0
550	20250423	104400	52946630	3030	3020	3030	3020	100
551	20250423	104300	52644260	3010	3015	3015	3010	18
552	20250423	104200	52590070	3020	3020	3020	3020	0
553	20250423	104100	52590070	3020	3020	3020	3020	0
554	20250423	104000	52590070	3020	3020	3020	3020	0
555	20250423	103900	52590070	3020	3020	3020	3020	44
556	20250423	103800	52457190	3020	3020	3020	3020	0
557	20250423	103700	52457190	3020	3020	3020	3020	44
558	20250423	103600	52324310	3035	3035	3035	3035	0
559	20250423	103500	52324310	3035	3035	3035	3035	2
560	20250423	103400	52318240	3020	3020	3020	3020	0
561	20250423	103300	52318240	3020	3020	3020	3020	47
562	20250423	103200	52176300	3050	3050	3050	3050	0
563	20250423	103100	52176300	3050	3050	3050	3050	1
564	20250423	103000	52173250	3055	3020	3055	3020	1202
565	20250423	102900	48512215	3040	3025	3040	3025	100
566	20250423	102800	48209430	3025	3020	3025	3020	100
567	20250423	102700	47907170	3010	3010	3010	3010	0
568	20250423	102600	47907170	3010	3010	3010	3010	31
569	20250423	102500	47813860	3030	3020	3030	3010	58
570	20250423	102400	47638655	3020	3020	3020	3020	55
571	20250423	102300	47472555	3020	3020	3020	3020	5
572	20250423	102200	47457455	3020	3015	3020	3015	3
573	20250423	102100	47448400	3020	3015	3020	3015	22
574	20250423	102000	47382065	3010	3010	3010	3010	49
575	20250423	101900	47234575	3010	3010	3010	3010	0
576	20250423	101800	47234575	3010	3010	3010	3010	0
577	20250423	101700	47234575	3010	3005	3010	3000	123
578	20250423	101600	46864995	3010	3010	3010	3010	200
579	20250423	101500	46262995	3020	3020	3020	3020	0
580	20250423	101400	46262995	3020	3020	3020	3020	10
581	20250423	101300	46232795	3020	3020	3020	3020	3
582	20250423	101200	46223735	3045	3045	3045	3045	0
583	20250423	101100	46223735	3045	3045	3045	3045	0
584	20250423	101000	46223735	3045	3045	3045	3045	0
585	20250423	100900	46223735	3045	3000	3045	3000	356
586	20250423	100800	45155330	3000	3000	3000	3000	0
587	20250423	100700	45155330	3000	2990	3000	2990	1700
588	20250423	100600	40056715	2990	2985	2990	2985	20
589	20250423	100500	39996995	2985	2980	2985	2980	10
590	20250423	100400	39967185	2970	2970	2970	2970	12
591	20250423	100300	39931545	2980	2980	2980	2980	0
592	20250423	100200	39931545	2980	2980	2980	2980	1
593	20250423	100100	39928565	2980	2980	2980	2980	1
594	20250423	100000	39925585	3000	2965	3000	2965	335
595	20250423	095900	38930900	2965	2965	2965	2965	59
596	20250423	095800	38755965	2970	2970	2970	2970	0
597	20250423	095700	38755965	2970	2970	2970	2970	16
598	20250423	095600	38708445	2950	2950	2950	2950	0
599	20250423	095500	38708445	2950	2950	2950	2950	1
600	20250423	095400	38705495	2970	2970	2970	2970	0
601	20250423	095300	38705495	2970	2970	2970	2970	0
602	20250423	095200	38705495	2970	2970	2970	2970	16
603	20250423	095100	38657975	2970	2965	2970	2965	500
604	20250423	095000	37173375	2965	2965	2965	2965	2
605	20250423	094900	37167445	2970	2970	2970	2970	0
606	20250423	094800	37167445	2970	2970	2970	2970	0
607	20250423	094700	37167445	2970	2970	2970	2970	0
608	20250423	094600	37167445	2970	2970	2970	2970	51
609	20250423	094500	37015975	2970	2955	2970	2955	501
610	20250423	094400	35529260	2955	2955	2955	2955	0
611	20250423	094300	35529260	2955	2955	2955	2955	1
612	20250423	094200	35526305	2945	2945	2945	2945	0
613	20250423	094100	35526305	2945	2945	2945	2945	608
614	20250423	094000	33735745	2945	2945	2945	2945	200
615	20250423	093900	33146745	2940	2945	2945	2940	210
616	20250423	093800	32528385	2945	2945	2945	2945	0
617	20250423	093700	32528385	2945	2950	2950	2945	30
618	20250423	093600	32439895	2955	2975	2975	2955	2370
619	20250423	093500	25422030	2980	2980	2980	2980	0
620	20250423	093400	25422030	2980	2980	2980	2980	0
621	20250423	093300	25422030	2980	2980	2980	2980	0
622	20250423	093200	25422030	2980	2985	2985	2980	64
623	20250423	093100	25231080	3005	2990	3005	2985	1270
624	20250423	093000	21418705	2990	3005	3015	2990	1978
625	20250423	092900	15493915	2990	2990	2995	2990	344
626	20250423	092800	14465165	2990	2990	2990	2990	113
627	20250423	092700	14127295	2990	2990	2990	2990	0
628	20250423	092600	14127295	2990	2990	2990	2990	850
629	20250423	092500	11585795	2990	2990	2990	2990	39
630	20250423	092400	11469185	2985	2985	2985	2970	295
631	20250423	092300	10588625	2970	2985	2985	2970	70
632	20250423	092200	10379690	2985	3005	3005	2985	1182
633	20250423	092100	6833555	3000	3010	3010	3000	402
634	20250423	092000	5624450	3010	3020	3020	3010	71
635	20250423	091900	5410320	3020	3035	3035	3020	439
636	20250423	091800	4078100	3050	3050	3050	3050	0
637	20250423	091700	4078100	3050	3050	3050	3050	0
638	20250423	091600	4078100	3050	3050	3050	3050	0
639	20250423	091500	4078100	3050	3050	3050	3050	0
640	20250423	091400	4078100	3050	3050	3050	3050	0
641	20250423	091300	4078100	3050	3050	3050	3050	0
642	20250423	091200	4078100	3050	3050	3050	3050	13
643	20250423	091100	4038450	3050	3050	3050	3050	0
644	20250423	091000	4038450	3050	3050	3050	3050	1
645	20250423	090900	4035400	3050	3050	3050	3050	0
646	20250423	090800	4035400	3050	3050	3050	3050	0
647	20250423	090700	4035400	3050	3050	3050	3050	0
648	20250423	090600	4035400	3050	3050	3050	3050	0
649	20250423	090500	4035400	3050	3050	3060	3045	522
650	20250423	090400	2444845	3060	3060	3060	3060	0
651	20250423	090300	2444845	3060	3060	3060	3060	86
652	20250423	090200	2181685	3070	3070	3070	3070	0
653	20250423	090100	2181685	3070	3070	3070	3070	5
654	20250423	090000	2166335	3100	3065	3100	3065	703