KissMeData/011700/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	184100	238635542	2925	2925	2925	2925	2800
3	20250423	184000	238635542	2925	2925	2925	2925	0
4	20250423	183900	238635542	2925	2925	2925	2925	0
5	20250423	183800	238635542	2925	2925	2925	2925	0
6	20250423	183700	238635542	2925	2925	2925	2925	0
7	20250423	183600	238635542	2925	2925	2925	2925	0
8	20250423	183500	238635542	2925	2925	2925	2925	0
9	20250423	183400	238635542	2925	2925	2925	2925	0
10	20250423	183300	238635542	2925	2925	2925	2925	0
11	20250423	183200	238635542	2925	2925	2925	2925	0
12	20250423	183100	238635542	2925	2925	2925	2925	0
13	20250423	183000	238635542	2925	2925	2925	2925	0
14	20250423	182900	238635542	2925	2925	2925	2925	0
15	20250423	182800	238635542	2925	2925	2925	2925	0
16	20250423	182700	238635542	2925	2925	2925	2925	0
17	20250423	182600	238635542	2925	2925	2925	2925	0
18	20250423	182500	238635542	2925	2925	2925	2925	0
19	20250423	182400	238635542	2925	2925	2925	2925	0
20	20250423	182300	238635542	2925	2925	2925	2925	0
21	20250423	182200	238635542	2925	2925	2925	2925	0
22	20250423	182100	238635542	2925	2925	2925	2925	0
23	20250423	182000	238635542	2925	2925	2925	2925	0
24	20250423	181900	238635542	2925	2925	2925	2925	0
25	20250423	181800	238635542	2925	2925	2925	2925	0
26	20250423	181700	238635542	2925	2925	2925	2925	0
27	20250423	181600	238635542	2925	2925	2925	2925	0
28	20250423	181500	238635542	2925	2925	2925	2925	0
29	20250423	181400	238635542	2925	2925	2925	2925	0
30	20250423	181300	238635542	2925	2925	2925	2925	0
31	20250423	181200	238635542	2925	2925	2925	2925	0
32	20250423	181100	238635542	2925	2925	2925	2925	2800
33	20250423	181000	238635542	2925	2925	2925	2925	0
34	20250423	180900	238635542	2925	2925	2925	2925	0
35	20250423	180800	238635542	2925	2925	2925	2925	0
36	20250423	180700	238635542	2925	2925	2925	2925	0
37	20250423	180600	238635542	2925	2925	2925	2925	0
38	20250423	180500	238635542	2925	2925	2925	2925	0
39	20250423	180400	238635542	2925	2925	2925	2925	0
40	20250423	180300	238635542	2925	2925	2925	2925	0
41	20250423	180200	238635542	2925	2925	2925	2925	0
42	20250423	180100	238635542	2925	2925	2925	2925	0
43	20250423	180000	238635542	2925	2925	2925	2925	0
44	20250423	175900	238635542	2925	2925	2925	2925	0
45	20250423	175800	238635542	2925	2925	2925	2925	0
46	20250423	175700	238635542	2925	2925	2925	2925	0
47	20250423	175600	238635542	2925	2925	2925	2925	0
48	20250423	175500	238635542	2925	2925	2925	2925	0
49	20250423	175400	238635542	2925	2925	2925	2925	0
50	20250423	175300	238635542	2925	2925	2925	2925	0
51	20250423	175200	238635542	2925	2925	2925	2925	0
52	20250423	175100	238635542	2925	2925	2925	2925	0
53	20250423	175000	238635542	2925	2925	2925	2925	0
54	20250423	174900	238635542	2925	2925	2925	2925	0
55	20250423	174800	238635542	2925	2925	2925	2925	0
56	20250423	174700	238635542	2925	2925	2925	2925	0
57	20250423	174600	238635542	2925	2925	2925	2925	0
58	20250423	174500	238635542	2925	2925	2925	2925	0
59	20250423	174400	238635542	2925	2925	2925	2925	0
60	20250423	174300	238635542	2925	2925	2925	2925	0
61	20250423	174200	238635542	2925	2925	2925	2925	0
62	20250423	174100	238635542	2925	2925	2925	2925	2800
63	20250423	174000	238635542	2925	2925	2925	2925	0
64	20250423	173900	238635542	2925	2925	2925	2925	0
65	20250423	173800	238635542	2925	2925	2925	2925	0
66	20250423	173700	238635542	2925	2925	2925	2925	0
67	20250423	173600	238635542	2925	2925	2925	2925	0
68	20250423	173500	238635542	2925	2925	2925	2925	0
69	20250423	173400	238635542	2925	2925	2925	2925	0
70	20250423	173300	238635542	2925	2925	2925	2925	0
71	20250423	173200	238635542	2925	2925	2925	2925	0
72	20250423	173100	238635542	2925	2925	2925	2925	0
73	20250423	173000	238635542	2925	2925	2925	2925	0
74	20250423	172900	238635542	2925	2925	2925	2925	0
75	20250423	172800	238635542	2925	2925	2925	2925	0
76	20250423	172700	238635542	2925	2925	2925	2925	0
77	20250423	172600	238635542	2925	2925	2925	2925	0
78	20250423	172500	238635542	2925	2925	2925	2925	0
79	20250423	172400	238635542	2925	2925	2925	2925	0
80	20250423	172300	238635542	2925	2925	2925	2925	0
81	20250423	172200	238635542	2925	2925	2925	2925	0
82	20250423	172100	238635542	2925	2925	2925	2925	0
83	20250423	172000	238635542	2925	2925	2925	2925	0
84	20250423	171900	238635542	2925	2925	2925	2925	0
85	20250423	171800	238635542	2925	2925	2925	2925	0
86	20250423	171700	238635542	2925	2925	2925	2925	0
87	20250423	171600	238635542	2925	2925	2925	2925	0
88	20250423	171500	238635542	2925	2925	2925	2925	0
89	20250423	171400	238635542	2925	2925	2925	2925	0
90	20250423	171300	238635542	2925	2925	2925	2925	0
91	20250423	171200	238635542	2925	2925	2925	2925	0
92	20250423	171100	238635542	2925	2925	2925	2925	2800
93	20250423	171000	238635542	2925	2925	2925	2925	0
94	20250423	170900	238635542	2925	2925	2925	2925	0
95	20250423	170800	238635542	2925	2925	2925	2925	0
96	20250423	170700	238635542	2925	2925	2925	2925	0
97	20250423	170600	238635542	2925	2925	2925	2925	0
98	20250423	170500	238635542	2925	2925	2925	2925	0
99	20250423	170400	238635542	2925	2925	2925	2925	0
100	20250423	170300	238635542	2925	2925	2925	2925	0
101	20250423	170200	238635542	2925	2925	2925	2925	0
102	20250423	170100	238635542	2925	2925	2925	2925	0
103	20250423	170000	238635542	2925	2925	2925	2925	0
104	20250423	165900	238635542	2925	2925	2925	2925	0
105	20250423	165800	238635542	2925	2925	2925	2925	0
106	20250423	165700	238635542	2925	2925	2925	2925	0
107	20250423	165600	238635542	2925	2925	2925	2925	0
108	20250423	165500	238635542	2925	2925	2925	2925	0
109	20250423	165400	238635542	2925	2925	2925	2925	0
110	20250423	165300	238635542	2925	2925	2925	2925	0
111	20250423	165200	238635542	2925	2925	2925	2925	0
112	20250423	165100	238635542	2925	2925	2925	2925	0
113	20250423	165000	238635542	2925	2925	2925	2925	0
114	20250423	164900	238635542	2925	2925	2925	2925	0
115	20250423	164800	238635542	2925	2925	2925	2925	0
116	20250423	164700	238635542	2925	2925	2925	2925	0
117	20250423	164600	238635542	2925	2925	2925	2925	0
118	20250423	164500	238635542	2925	2925	2925	2925	0
119	20250423	164400	238635542	2925	2925	2925	2925	0
120	20250423	164300	238635542	2925	2925	2925	2925	0
121	20250423	164200	238635542	2925	2925	2925	2925	0
122	20250423	164100	238635542	2925	2925	2925	2925	2800
123	20250423	164000	238635542	2925	2925	2925	2925	0
124	20250423	163900	238635542	2925	2925	2925	2925	0
125	20250423	163800	238635542	2925	2925	2925	2925	0
126	20250423	163700	238635542	2925	2925	2925	2925	0
127	20250423	163600	238635542	2925	2925	2925	2925	0
128	20250423	163500	238635542	2925	2925	2925	2925	0
129	20250423	163400	238635542	2925	2925	2925	2925	0
130	20250423	163300	238635542	2925	2925	2925	2925	0
131	20250423	163200	238635542	2925	2925	2925	2925	0
132	20250423	163100	238635542	2925	2925	2925	2925	0
133	20250423	163000	238635542	2925	2925	2925	2925	0
134	20250423	162900	238635542	2925	2925	2925	2925	0
135	20250423	162800	238635542	2925	2925	2925	2925	0
136	20250423	162700	238635542	2925	2925	2925	2925	0
137	20250423	162600	238635542	2925	2925	2925	2925	0
138	20250423	162500	238635542	2925	2925	2925	2925	0
139	20250423	162400	238635542	2925	2925	2925	2925	0
140	20250423	162300	238635542	2925	2925	2925	2925	0
141	20250423	162200	238635542	2925	2925	2925	2925	0
142	20250423	162100	238635542	2925	2925	2925	2925	0
143	20250423	162000	238635542	2925	2925	2925	2925	0
144	20250423	161900	238635542	2925	2925	2925	2925	0
145	20250423	161800	238635542	2925	2925	2925	2925	0
146	20250423	161700	238635542	2925	2925	2925	2925	0
147	20250423	161600	238635542	2925	2925	2925	2925	0
148	20250423	161500	238635542	2925	2925	2925	2925	0
149	20250423	161400	238635542	2925	2925	2925	2925	0
150	20250423	161300	238635542	2925	2925	2925	2925	0
151	20250423	161200	238635542	2925	2925	2925	2925	0
152	20250423	161100	238635542	2925	2925	2925	2925	2800
153	20250423	161000	238635542	2925	2925	2925	2925	0
154	20250423	160900	238635542	2925	2925	2925	2925	0
155	20250423	160800	238635542	2925	2925	2925	2925	0
156	20250423	160700	238635542	2925	2925	2925	2925	0
157	20250423	160600	238635542	2925	2925	2925	2925	0
158	20250423	160500	238635542	2925	2925	2925	2925	0
159	20250423	160400	238635542	2925	2925	2925	2925	0
160	20250423	160300	238635542	2925	2925	2925	2925	0
161	20250423	160200	238635542	2925	2925	2925	2925	0
162	20250423	160100	238635542	2925	2925	2925	2925	0
163	20250423	160000	238635542	2925	2925	2925	2925	0
164	20250423	155900	238635542	2925	2925	2925	2925	0
165	20250423	155800	238635542	2925	2925	2925	2925	0
166	20250423	155700	238635542	2925	2925	2925	2925	0
167	20250423	155600	238635542	2925	2925	2925	2925	0
168	20250423	155500	238635542	2925	2925	2925	2925	0
169	20250423	155400	238635542	2925	2925	2925	2925	0
170	20250423	155300	238635542	2925	2925	2925	2925	0
171	20250423	155200	238635542	2925	2925	2925	2925	0
172	20250423	155100	238635542	2925	2925	2925	2925	0
173	20250423	155000	238635542	2925	2925	2925	2925	0
174	20250423	154900	238635542	2925	2925	2925	2925	0
175	20250423	154800	238635542	2925	2925	2925	2925	0
176	20250423	154700	238635542	2925	2925	2925	2925	0
177	20250423	154600	238635542	2925	2925	2925	2925	0
178	20250423	154500	238635542	2925	2925	2925	2925	0
179	20250423	154400	238635542	2925	2925	2925	2925	0
180	20250423	154300	238635542	2925	2925	2925	2925	0
181	20250423	154200	238635542	2925	2925	2925	2925	0
182	20250423	154100	238635542	2925	2925	2925	2925	2800
183	20250423	154000	238635542	2925	2925	2925	2925	0
184	20250423	153900	238635542	2925	2925	2925	2925	0
185	20250423	153800	238635542	2925	2925	2925	2925	0
186	20250423	153700	238635542	2925	2925	2925	2925	0
187	20250423	153600	238635542	2925	2925	2925	2925	0
188	20250423	153500	238635542	2925	2925	2925	2925	0
189	20250423	153400	238635542	2925	2925	2925	2925	0
190	20250423	153300	238635542	2925	2925	2925	2925	0
191	20250423	153200	238635542	2925	2925	2925	2925	0
192	20250423	153100	238635542	2925	2925	2925	2925	0
193	20250423	153000	238635542	2925	2925	2925	2925	2800
194	20250423	152900	230445542	2945	2945	2945	2945	0
195	20250423	152800	230445542	2945	2945	2945	2945	0
196	20250423	152700	230445542	2945	2945	2945	2945	0
197	20250423	152600	230445542	2945	2945	2945	2945	0
198	20250423	152500	230445542	2945	2945	2945	2945	0
199	20250423	152400	230445542	2945	2945	2945	2945	0
200	20250423	152300	230445542	2945	2945	2945	2945	0
201	20250423	152200	230445542	2945	2945	2945	2945	0
202	20250423	152100	230445542	2945	2945	2945	2945	0
203	20250423	152000	230445542	2945	2945	2945	2945	0
204	20250423	151900	230445542	2945	2945	2945	2945	152
205	20250423	151800	229997902	2935	2945	2945	2935	1182
206	20250423	151700	226516922	2945	2945	2945	2945	0
207	20250423	151600	226516922	2945	2945	2945	2945	0
208	20250423	151500	226516922	2945	2945	2945	2945	10
209	20250423	151400	226487472	2945	2935	2945	2935	55
210	20250423	151300	226325517	2945	2945	2945	2945	1
211	20250423	151200	226322572	2930	2930	2930	2930	4
212	20250423	151100	226310852	2945	2945	2945	2945	1
213	20250423	151000	226307907	2930	2935	2935	2930	143
214	20250423	150900	225888677	2935	2935	2935	2935	40
215	20250423	150800	225771277	2945	2945	2945	2945	0
216	20250423	150700	225771277	2945	2940	2945	2940	1026
217	20250423	150600	222752447	2945	2935	2945	2935	265
218	20250423	150500	221973672	2935	2935	2935	2935	0
219	20250423	150400	221973672	2935	2945	2945	2935	199
220	20250423	150300	221389077	2945	2945	2945	2945	1
221	20250423	150200	221386132	2940	2940	2940	2940	100
222	20250423	150100	221092132	2940	2940	2940	2940	100
223	20250423	150000	220798132	2940	2940	2940	2940	0
224	20250423	145900	220798132	2940	2940	2940	2940	0
225	20250423	145800	220798132	2940	2940	2940	2940	0
226	20250423	145700	220798132	2940	2940	2940	2940	416
227	20250423	145600	219575092	2940	2940	2940	2940	2
228	20250423	145500	219569212	2930	2930	2930	2930	3
229	20250423	145400	219560422	2945	2945	2945	2945	10
230	20250423	145300	219530972	2945	2935	2945	2935	500
231	20250423	145200	218061042	2935	2935	2935	2935	99
232	20250423	145100	217770477	2935	2935	2935	2935	600
233	20250423	145000	216009477	2935	2935	2935	2935	0
234	20250423	144900	216009477	2935	2935	2935	2935	10
235	20250423	144800	215980127	2935	2935	2935	2935	0
236	20250423	144700	215980127	2935	2930	2935	2930	138
237	20250423	144600	215575777	2935	2930	2935	2930	523
238	20250423	144500	214043272	2935	2935	2935	2935	200
239	20250423	144400	213456272	2935	2935	2935	2935	0
240	20250423	144300	213456272	2935	2935	2935	2935	0
241	20250423	144200	213456272	2935	2935	2935	2935	0
242	20250423	144100	213456272	2935	2935	2935	2935	0
243	20250423	144000	213456272	2935	2935	2935	2935	1
244	20250423	143900	213453337	2930	2930	2930	2930	0
245	20250423	143800	213453337	2930	2930	2930	2930	150
246	20250423	143700	213013837	2930	2935	2935	2930	191
247	20250423	143600	212454127	2935	2935	2935	2935	0
248	20250423	143500	212454127	2935	2935	2935	2935	0
249	20250423	143400	212454127	2935	2935	2935	2935	0
250	20250423	143300	212454127	2935	2935	2935	2935	0
251	20250423	143200	212454127	2935	2935	2935	2935	10
252	20250423	143100	212424777	2935	2935	2935	2935	30
253	20250423	143000	212336727	2935	2935	2935	2935	0
254	20250423	142900	212336727	2935	2935	2935	2935	0
255	20250423	142800	212336727	2935	2935	2935	2935	0
256	20250423	142700	212336727	2935	2935	2935	2935	0
257	20250423	142600	212336727	2935	2935	2935	2935	0
258	20250423	142500	212336727	2935	2935	2935	2935	0
259	20250423	142400	212336727	2935	2935	2935	2935	0
260	20250423	142300	212336727	2935	2935	2935	2935	0
261	20250423	142200	212336727	2935	2935	2935	2935	50
262	20250423	142100	212189977	2935	2935	2935	2935	0
263	20250423	142000	212189977	2935	2935	2935	2935	3
264	20250423	141900	212181172	2940	2940	2940	2940	193
265	20250423	141800	211613752	2935	2935	2935	2935	0
266	20250423	141700	211613752	2935	2935	2935	2935	0
267	20250423	141600	211613752	2935	2935	2935	2935	0
268	20250423	141500	211613752	2935	2935	2935	2935	64
269	20250423	141400	211425912	2935	2935	2935	2935	6
270	20250423	141300	211408302	2930	2930	2930	2930	0
271	20250423	141200	211408302	2930	2930	2930	2930	0
272	20250423	141100	211408302	2930	2930	2930	2930	500
273	20250423	141000	209943302	2920	2920	2920	2920	0
274	20250423	140900	209943302	2920	2920	2920	2920	362
275	20250423	140800	208886262	2930	2930	2930	2930	0
276	20250423	140700	208886262	2930	2930	2930	2930	0
277	20250423	140600	208886262	2930	2930	2930	2930	0
278	20250423	140500	208886262	2930	2930	2930	2930	0
279	20250423	140400	208886262	2930	2930	2930	2930	134
280	20250423	140300	208493642	2925	2925	2925	2925	1
281	20250423	140200	208490717	2920	2920	2920	2920	0
282	20250423	140100	208490717	2920	2920	2920	2920	2
283	20250423	140000	208484877	2920	2920	2920	2920	615
284	20250423	135900	206689077	2925	2925	2925	2925	30
285	20250423	135800	206601327	2925	2925	2925	2925	500
286	20250423	135700	205138827	2930	2930	2930	2930	1
287	20250423	135600	205135897	2925	2925	2925	2925	0
288	20250423	135500	205135897	2925	2925	2925	2925	0
289	20250423	135400	205135897	2925	2925	2925	2925	0
290	20250423	135300	205135897	2925	2925	2925	2925	0
291	20250423	135200	205135897	2925	2925	2925	2925	501
292	20250423	135100	203670472	2930	2930	2930	2930	0
293	20250423	135000	203670472	2930	2930	2930	2930	0
294	20250423	134900	203670472	2930	2930	2930	2930	168
295	20250423	134800	203178232	2925	2925	2925	2925	25
296	20250423	134700	203105107	2925	2925	2925	2925	0
297	20250423	134600	203105107	2925	2925	2925	2925	0
298	20250423	134500	203105107	2925	2925	2925	2925	12
299	20250423	134400	203070007	2925	2920	2925	2920	105
300	20250423	134300	202763382	2925	2925	2925	2925	0
301	20250423	134200	202763382	2925	2925	2925	2925	0
302	20250423	134100	202763382	2925	2925	2925	2925	0
303	20250423	134000	202763382	2925	2925	2925	2925	0
304	20250423	133900	202763382	2925	2925	2925	2925	5
305	20250423	133800	202748757	2920	2920	2920	2920	114
306	20250423	133700	202415877	2925	2925	2925	2925	0
307	20250423	133600	202415877	2925	2925	2925	2925	0
308	20250423	133500	202415877	2925	2925	2925	2925	0
309	20250423	133400	202415877	2925	2925	2925	2925	143
310	20250423	133300	201997602	2930	2930	2930	2930	0
311	20250423	133200	201997602	2930	2930	2930	2930	0
312	20250423	133100	201997602	2930	2930	2930	2930	0
313	20250423	133000	201997602	2930	2930	2930	2930	0
314	20250423	132900	201997602	2930	2930	2930	2930	3
315	20250423	132800	201988812	2925	2925	2925	2925	108
316	20250423	132700	201672912	2925	2925	2925	2925	0
317	20250423	132600	201672912	2925	2925	2925	2925	0
318	20250423	132500	201672912	2925	2925	2925	2925	0
319	20250423	132400	201672912	2925	2925	2925	2925	23
320	20250423	132300	201605637	2925	2925	2925	2925	50
321	20250423	132200	201459387	2925	2925	2925	2925	0
322	20250423	132100	201459387	2925	2925	2925	2925	0
323	20250423	132000	201459387	2925	2925	2925	2925	0
324	20250423	131900	201459387	2925	2925	2925	2925	0
325	20250423	131800	201459387	2925	2925	2925	2925	0
326	20250423	131700	201459387	2925	2925	2925	2925	1
327	20250423	131600	201456462	2925	2925	2925	2925	18
328	20250423	131500	201403812	2925	2925	2925	2925	0
329	20250423	131400	201403812	2925	2925	2925	2925	150
330	20250423	131300	200965062	2925	2925	2925	2925	0
331	20250423	131200	200965062	2925	2925	2925	2925	3
332	20250423	131100	200956287	2920	2920	2920	2920	0
333	20250423	131000	200956287	2920	2920	2920	2920	0
334	20250423	130900	200956287	2920	2920	2920	2920	0
335	20250423	130800	200956287	2920	2920	2920	2920	200
336	20250423	130700	200372287	2920	2920	2920	2920	6
337	20250423	130600	200354767	2925	2925	2925	2925	0
338	20250423	130500	200354767	2925	2925	2925	2925	0
339	20250423	130400	200354767	2925	2925	2925	2925	677
340	20250423	130300	198374542	2925	2925	2925	2925	0
341	20250423	130200	198374542	2925	2925	2925	2925	27
342	20250423	130100	198295567	2925	2925	2925	2925	0
343	20250423	130000	198295567	2925	2925	2925	2925	0
344	20250423	125900	198295567	2925	2925	2925	2925	0
345	20250423	125800	198295567	2925	2925	2925	2925	8
346	20250423	125700	198272167	2930	2930	2930	2930	2
347	20250423	125600	198266307	2930	2930	2930	2930	0
348	20250423	125500	198266307	2930	2930	2930	2930	0
349	20250423	125400	198266307	2930	2930	2930	2930	1
350	20250423	125300	198263377	2930	2930	2930	2930	0
351	20250423	125200	198263377	2930	2930	2930	2930	91
352	20250423	125100	197996747	2925	2925	2925	2925	17
353	20250423	125000	197947022	2930	2930	2930	2930	0
354	20250423	124900	197947022	2930	2930	2930	2930	0
355	20250423	124800	197947022	2930	2930	2930	2930	1
356	20250423	124700	197944092	2930	2930	2930	2930	51
357	20250423	124600	197794662	2930	2930	2930	2930	0
358	20250423	124500	197794662	2930	2930	2930	2930	0
359	20250423	124400	197794662	2930	2930	2930	2930	0
360	20250423	124300	197794662	2930	2930	2930	2930	0
361	20250423	124200	197794662	2930	2930	2930	2930	0
362	20250423	124100	197794662	2930	2930	2930	2930	0
363	20250423	124000	197794662	2930	2930	2930	2930	0
364	20250423	123900	197794662	2930	2930	2930	2930	8
365	20250423	123800	197771222	2930	2930	2930	2930	0
366	20250423	123700	197771222	2930	2930	2930	2930	0
367	20250423	123600	197771222	2930	2930	2930	2930	0
368	20250423	123500	197771222	2930	2930	2930	2930	0
369	20250423	123400	197771222	2930	2930	2930	2930	0
370	20250423	123300	197771222	2930	2930	2930	2930	0
371	20250423	123200	197771222	2930	2930	2930	2930	1
372	20250423	123100	197768292	2935	2935	2935	2935	0
373	20250423	123000	197768292	2935	2935	2935	2935	0
374	20250423	122900	197768292	2935	2935	2935	2935	10
375	20250423	122800	197738942	2935	2935	2935	2935	0
376	20250423	122700	197738942	2935	2935	2935	2935	0
377	20250423	122600	197738942	2935	2935	2935	2935	0
378	20250423	122500	197738942	2935	2935	2935	2935	0
379	20250423	122400	197738942	2935	2935	2935	2935	0
380	20250423	122300	197738942	2935	2935	2935	2935	0
381	20250423	122200	197738942	2935	2935	2935	2935	0
382	20250423	122100	197738942	2935	2935	2935	2935	0
383	20250423	122000	197738942	2935	2935	2935	2935	41
384	20250423	121900	197618607	2925	2940	2940	2925	10
385	20250423	121800	197589297	2925	2925	2925	2925	0
386	20250423	121700	197589297	2925	2925	2925	2925	0
387	20250423	121600	197589297	2925	2925	2925	2925	0
388	20250423	121500	197589297	2925	2925	2925	2925	300
389	20250423	121400	196711797	2940	2940	2940	2940	0
390	20250423	121300	196711797	2940	2940	2940	2940	0
391	20250423	121200	196711797	2940	2940	2940	2940	0
392	20250423	121100	196711797	2940	2940	2940	2940	6
393	20250423	121000	196694157	2940	2940	2940	2940	0
394	20250423	120900	196694157	2940	2940	2940	2940	0
395	20250423	120800	196694157	2940	2940	2940	2940	55
396	20250423	120700	196532457	2940	2940	2940	2940	0
397	20250423	120600	196532457	2940	2940	2940	2940	0
398	20250423	120500	196532457	2940	2940	2940	2940	0
399	20250423	120400	196532457	2940	2940	2940	2940	0
400	20250423	120300	196532457	2940	2940	2940	2940	0
401	20250423	120200	196532457	2940	2935	2940	2935	10
402	20250423	120100	196503062	2935	2935	2935	2935	0
403	20250423	120000	196503062	2935	2935	2935	2935	6
404	20250423	115900	196485452	2930	2930	2930	2930	317
405	20250423	115800	195556642	2930	2930	2930	2930	0
406	20250423	115700	195556642	2930	2930	2930	2930	5
407	20250423	115600	195541992	2930	2930	2930	2930	27
408	20250423	115500	195462882	2925	2925	2925	2925	0
409	20250423	115400	195462882	2925	2925	2925	2925	0
410	20250423	115300	195462882	2925	2925	2925	2925	401
411	20250423	115200	194289957	2925	2925	2925	2925	53
412	20250423	115100	194134932	2925	2925	2925	2925	838
413	20250423	115000	191683782	2930	2930	2930	2930	0
414	20250423	114900	191683782	2930	2930	2930	2930	0
415	20250423	114800	191683782	2930	2930	2930	2930	0
416	20250423	114700	191683782	2930	2930	2930	2930	0
417	20250423	114600	191683782	2930	2930	2930	2930	0
418	20250423	114500	191683782	2930	2930	2930	2930	57
419	20250423	114400	191516772	2930	2930	2930	2930	0
420	20250423	114300	191516772	2930	2932	2932	2930	20
421	20250423	114200	191458152	2935	2935	2935	2935	0
422	20250423	114100	191458152	2935	2935	2935	2935	0
423	20250423	114000	191458152	2935	2935	2935	2935	0
424	20250423	113900	191458152	2935	2935	2935	2935	0
425	20250423	113800	191458152	2935	2935	2935	2935	0
426	20250423	113700	191458152	2935	2935	2935	2935	0
427	20250423	113600	191458152	2935	2935	2935	2935	0
428	20250423	113500	191458152	2935	2935	2935	2935	0
429	20250423	113400	191458152	2935	2935	2935	2935	1
430	20250423	113300	191455217	2925	2925	2925	2925	516
431	20250423	113200	189945917	2935	2935	2935	2935	0
432	20250423	113100	189945917	2935	2935	2935	2935	0
433	20250423	113000	189945917	2935	2935	2935	2930	134
434	20250423	112900	189553127	2935	2935	2935	2935	0
435	20250423	112800	189553127	2935	2935	2935	2935	0
436	20250423	112700	189553127	2935	2935	2935	2935	149
437	20250423	112600	189115812	2935	2935	2935	2935	0
438	20250423	112500	189115812	2935	2935	2935	2935	0
439	20250423	112400	189115812	2935	2935	2935	2935	0
440	20250423	112300	189115812	2935	2935	2935	2935	0
441	20250423	112200	189115812	2935	2935	2935	2935	235
442	20250423	112100	188426087	2940	2940	2940	2940	0
443	20250423	112000	188426087	2940	2940	2940	2940	0
444	20250423	111900	188426087	2940	2940	2940	2940	0
445	20250423	111800	188426087	2940	2940	2940	2940	0
446	20250423	111700	188426087	2940	2940	2940	2940	0
447	20250423	111600	188426087	2940	2940	2940	2940	0
448	20250423	111500	188426087	2940	2940	2940	2940	0
449	20250423	111400	188426087	2940	2940	2940	2940	0
450	20250423	111300	188426087	2940	2940	2940	2940	0
451	20250423	111200	188426087	2940	2940	2940	2940	2029
452	20250423	111100	182460827	2940	2940	2940	2940	775
453	20250423	111000	180182327	2940	2940	2940	2940	70
454	20250423	110900	179976527	2930	2935	2935	2930	555
455	20250423	110800	178347787	2930	2930	2930	2930	0
456	20250423	110700	178347787	2930	2930	2930	2930	500
457	20250423	110600	176882787	2930	2935	2935	2930	9
458	20250423	110500	176856397	2935	2935	2935	2935	0
459	20250423	110400	176856397	2935	2935	2935	2935	19
460	20250423	110300	176800632	2925	2925	2925	2925	0
461	20250423	110200	176800632	2925	2925	2925	2925	0
462	20250423	110100	176800632	2925	2925	2925	2925	0
463	20250423	110000	176800632	2925	2925	2925	2925	0
464	20250423	105900	176800632	2925	2925	2925	2925	33
465	20250423	105800	176704107	2925	2925	2925	2925	78
466	20250423	105700	176475957	2940	2940	2940	2940	0
467	20250423	105600	176475957	2940	2940	2940	2940	0
468	20250423	105500	176475957	2940	2940	2940	2940	0
469	20250423	105400	176475957	2940	2940	2940	2940	0
470	20250423	105300	176475957	2940	2940	2940	2940	0
471	20250423	105200	176475957	2940	2940	2940	2940	64
472	20250423	105100	176287797	2925	2925	2925	2925	0
473	20250423	105000	176287797	2925	2925	2925	2925	0
474	20250423	104900	176287797	2925	2925	2925	2925	0
475	20250423	104800	176287797	2925	2925	2925	2925	1
476	20250423	104700	176284872	2925	2925	2925	2925	0
477	20250423	104600	176284872	2925	2925	2925	2925	0
478	20250423	104500	176284872	2925	2925	2925	2925	5
479	20250423	104400	176270247	2940	2940	2940	2940	0
480	20250423	104300	176270247	2940	2940	2940	2940	0
481	20250423	104200	176270247	2940	2940	2940	2940	0
482	20250423	104100	176270247	2940	2940	2940	2940	6
483	20250423	104000	176252607	2940	2940	2940	2940	302
484	20250423	103900	175364727	2940	2940	2940	2940	5
485	20250423	103800	175350027	2930	2930	2930	2930	822
486	20250423	103700	172941567	2940	2940	2940	2940	2
487	20250423	103600	172935687	2930	2930	2930	2930	18
488	20250423	103500	172882947	2935	2935	2935	2935	6
489	20250423	103400	172865337	2930	2935	2935	2930	2049
490	20250423	103300	166859552	2935	2935	2935	2935	10
491	20250423	103200	166830202	2940	2940	2940	2940	0
492	20250423	103100	166830202	2940	2940	2940	2940	0
493	20250423	103000	166830202	2940	2945	2945	2940	429
494	20250423	102900	165568872	2945	2945	2945	2945	0
495	20250423	102800	165568872	2945	2945	2945	2945	10
496	20250423	102700	165539422	2945	2940	2945	2940	2
497	20250423	102600	165533537	2940	2940	2940	2940	0
498	20250423	102500	165533537	2940	2945	2945	2940	2
499	20250423	102400	165527652	2940	2940	2940	2940	0
500	20250423	102300	165527652	2940	2940	2940	2940	100
501	20250423	102200	165233652	2945	2945	2945	2945	348
502	20250423	102100	164208792	2945	2945	2945	2945	10
503	20250423	102000	164179342	2945	2945	2945	2945	1
504	20250423	101900	164176397	2945	2945	2945	2945	0
505	20250423	101800	164176397	2945	2945	2945	2945	28
506	20250423	101700	164093937	2940	2940	2940	2940	77
507	20250423	101600	163867557	2945	2945	2945	2945	0
508	20250423	101500	163867557	2945	2945	2945	2945	63
509	20250423	101400	163682022	2945	2945	2945	2945	0
510	20250423	101300	163682022	2945	2945	2945	2945	0
511	20250423	101200	163682022	2945	2945	2945	2945	0
512	20250423	101100	163682022	2945	2945	2945	2945	2
513	20250423	101000	163676132	2940	2940	2940	2940	33
514	20250423	100900	163579112	2940	2940	2940	2940	2
515	20250423	100800	163573232	2940	2940	2940	2940	134
516	20250423	100700	163179272	2940	2935	2940	2935	1038
517	20250423	100600	160127742	2940	2940	2940	2940	191
518	20250423	100500	159566202	2945	2950	2950	2945	114
519	20250423	100400	159230457	2945	2945	2945	2945	100
520	20250423	100300	158935957	2945	2945	2945	2945	0
521	20250423	100200	158935957	2945	2950	2950	2945	32
522	20250423	100100	158841562	2935	2935	2935	2935	1
523	20250423	100000	158838627	2950	2950	2950	2950	0
524	20250423	095900	158838627	2950	2950	2950	2950	0
525	20250423	095800	158838627	2950	2950	2950	2950	5
526	20250423	095700	158823877	2950	2950	2950	2950	0
527	20250423	095600	158823877	2950	2950	2950	2950	0
528	20250423	095500	158823877	2950	2945	2950	2935	226
529	20250423	095400	158158707	2950	2945	2950	2945	631
530	20250423	095300	156297912	2945	2945	2945	2945	0
531	20250423	095200	156297912	2945	2945	2945	2945	138
532	20250423	095100	155891502	2950	2950	2950	2950	51
533	20250423	095000	155741052	2955	2955	2955	2955	3
534	20250423	094900	155732187	2960	2955	2965	2952	1228
535	20250423	094800	152102612	2960	2960	2960	2960	152
536	20250423	094700	151652692	2960	2960	2960	2960	1366
537	20250423	094600	147609332	2970	2942	2970	2942	6782
538	20250423	094500	127565575	2940	2940	2940	2940	0
539	20250423	094400	127565575	2940	2940	2940	2940	500
540	20250423	094300	126095575	2940	2942	2942	2940	105
541	20250423	094200	125786869	2940	2942	2942	2940	7
542	20250423	094100	125766279	2940	2940	2940	2940	170
543	20250423	094000	125266479	2945	2945	2945	2945	1
544	20250423	093900	125263534	2945	2945	2945	2945	500
545	20250423	093800	123791034	2945	2945	2945	2945	48
546	20250423	093700	123649674	2945	2945	2945	2945	0
547	20250423	093600	123649674	2945	2945	2945	2945	103
548	20250423	093500	123346339	2950	2950	2950	2950	1
549	20250423	093400	123343389	2950	2950	2950	2950	16
550	20250423	093300	123296189	2945	2945	2945	2945	1
551	20250423	093200	123293244	2950	2940	2950	2940	5153
552	20250423	093100	108099894	2940	2940	2940	2935	59
553	20250423	093000	107926439	2940	2940	2940	2940	4
554	20250423	092900	107914679	2935	2945	2945	2930	471
555	20250423	092800	106533884	2935	2935	2935	2935	1
556	20250423	092700	106530949	2935	2935	2935	2935	19
557	20250423	092600	106475184	2940	2940	2940	2940	2
558	20250423	092500	106469304	2935	2940	2940	2935	810
559	20250423	092400	104090039	2950	2950	2950	2950	0
560	20250423	092300	104090039	2950	2945	2950	2945	35
561	20250423	092200	103986849	2945	2945	2945	2945	0
562	20250423	092100	103986849	2945	2945	2945	2945	32
563	20250423	092000	103892609	2940	2940	2940	2940	3
564	20250423	091900	103883789	2940	2940	2940	2940	200
565	20250423	091800	103295789	2940	2940	2940	2940	1006
566	20250423	091700	100338149	2940	2947	2955	2940	1620
567	20250423	091600	95573779	2955	2955	2955	2955	10
568	20250423	091500	95544229	2955	2955	2955	2955	42
569	20250423	091400	95420119	2955	2955	2957	2955	4332
570	20250423	091300	82619049	2950	2940	2950	2940	5299
571	20250423	091200	67021789	2940	2930	2940	2930	3337
572	20250423	091100	57216294	2930	2920	2930	2915	1040
573	20250423	091000	54176328	2925	2925	2925	2925	31
574	20250423	090900	54085653	2915	2925	2925	2915	47
575	20250423	090800	53948263	2920	2925	2925	2917	2736
576	20250423	090700	45958358	2925	2930	2930	2925	2443
577	20250423	090600	38804658	2925	2935	2935	2925	1511
578	20250423	090500	34381408	2937	2940	2940	2935	122
579	20250423	090400	34023070	2935	2935	2935	2935	117
580	20250423	090300	33679675	2940	2920	2940	2920	10079
581	20250423	090200	4052760	2930	2930	2930	2930	395
582	20250423	090100	2895410	2940	2940	2940	2940	1
583	20250423	090000	2892470	2935	2920	2935	2915	989