KissMeData/038460/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	190600	40653337662	4065	4065	4065	4065	613
3	20250423	190500	40653337662	4065	4065	4065	4065	0
4	20250423	190400	40653337662	4065	4065	4065	4065	0
5	20250423	190300	40653337662	4065	4065	4065	4065	0
6	20250423	190200	40653337662	4065	4065	4065	4065	0
7	20250423	190100	40653337662	4065	4065	4065	4065	0
8	20250423	190000	40653337662	4065	4065	4065	4065	0
9	20250423	185900	40653337662	4065	4065	4065	4065	0
10	20250423	185800	40653337662	4065	4065	4065	4065	0
11	20250423	185700	40653337662	4065	4065	4065	4065	0
12	20250423	185600	40653337662	4065	4065	4065	4065	0
13	20250423	185500	40653337662	4065	4065	4065	4065	0
14	20250423	185400	40653337662	4065	4065	4065	4065	0
15	20250423	185300	40653337662	4065	4065	4065	4065	0
16	20250423	185200	40653337662	4065	4065	4065	4065	0
17	20250423	185100	40653337662	4065	4065	4065	4065	0
18	20250423	185000	40653337662	4065	4065	4065	4065	0
19	20250423	184900	40653337662	4065	4065	4065	4065	0
20	20250423	184800	40653337662	4065	4065	4065	4065	0
21	20250423	184700	40653337662	4065	4065	4065	4065	0
22	20250423	184600	40653337662	4065	4065	4065	4065	0
23	20250423	184500	40653337662	4065	4065	4065	4065	0
24	20250423	184400	40653337662	4065	4065	4065	4065	0
25	20250423	184300	40653337662	4065	4065	4065	4065	0
26	20250423	184200	40653337662	4065	4065	4065	4065	0
27	20250423	184100	40653337662	4065	4065	4065	4065	0
28	20250423	184000	40653337662	4065	4065	4065	4065	0
29	20250423	183900	40653337662	4065	4065	4065	4065	0
30	20250423	183800	40653337662	4065	4065	4065	4065	0
31	20250423	183700	40653337662	4065	4065	4065	4065	0
32	20250423	183600	40653337662	4065	4065	4065	4065	613
33	20250423	183500	40653337662	4065	4065	4065	4065	0
34	20250423	183400	40653337662	4065	4065	4065	4065	0
35	20250423	183300	40653337662	4065	4065	4065	4065	0
36	20250423	183200	40653337662	4065	4065	4065	4065	0
37	20250423	183100	40653337662	4065	4065	4065	4065	0
38	20250423	183000	40653337662	4065	4065	4065	4065	0
39	20250423	182900	40653337662	4065	4065	4065	4065	0
40	20250423	182800	40653337662	4065	4065	4065	4065	0
41	20250423	182700	40653337662	4065	4065	4065	4065	0
42	20250423	182600	40653337662	4065	4065	4065	4065	0
43	20250423	182500	40653337662	4065	4065	4065	4065	0
44	20250423	182400	40653337662	4065	4065	4065	4065	0
45	20250423	182300	40653337662	4065	4065	4065	4065	0
46	20250423	182200	40653337662	4065	4065	4065	4065	0
47	20250423	182100	40653337662	4065	4065	4065	4065	0
48	20250423	182000	40653337662	4065	4065	4065	4065	0
49	20250423	181900	40653337662	4065	4065	4065	4065	0
50	20250423	181800	40653337662	4065	4065	4065	4065	0
51	20250423	181700	40653337662	4065	4065	4065	4065	0
52	20250423	181600	40653337662	4065	4065	4065	4065	0
53	20250423	181500	40653337662	4065	4065	4065	4065	0
54	20250423	181400	40653337662	4065	4065	4065	4065	0
55	20250423	181300	40653337662	4065	4065	4065	4065	0
56	20250423	181200	40653337662	4065	4065	4065	4065	0
57	20250423	181100	40653337662	4065	4065	4065	4065	0
58	20250423	181000	40653337662	4065	4065	4065	4065	0
59	20250423	180900	40653337662	4065	4065	4065	4065	0
60	20250423	180800	40653337662	4065	4065	4065	4065	0
61	20250423	180700	40653337662	4065	4065	4065	4065	0
62	20250423	180600	40653337662	4065	4065	4065	4065	613
63	20250423	180500	40653337662	4065	4065	4065	4065	0
64	20250423	180400	40653337662	4065	4065	4065	4065	0
65	20250423	180300	40653337662	4065	4065	4065	4065	0
66	20250423	180200	40653337662	4065	4065	4065	4065	0
67	20250423	180100	40653337662	4065	4065	4065	4065	0
68	20250423	180000	40653337662	4065	4065	4065	4065	0
69	20250423	175900	40653337662	4065	4065	4065	4065	0
70	20250423	175800	40653337662	4065	4065	4065	4065	0
71	20250423	175700	40653337662	4065	4065	4065	4065	0
72	20250423	175600	40653337662	4065	4065	4065	4065	0
73	20250423	175500	40653337662	4065	4065	4065	4065	0
74	20250423	175400	40653337662	4065	4065	4065	4065	0
75	20250423	175300	40653337662	4065	4065	4065	4065	0
76	20250423	175200	40653337662	4065	4065	4065	4065	0
77	20250423	175100	40653337662	4065	4065	4065	4065	0
78	20250423	175000	40653337662	4065	4065	4065	4065	0
79	20250423	174900	40653337662	4065	4065	4065	4065	0
80	20250423	174800	40653337662	4065	4065	4065	4065	0
81	20250423	174700	40653337662	4065	4065	4065	4065	0
82	20250423	174600	40653337662	4065	4065	4065	4065	0
83	20250423	174500	40653337662	4065	4065	4065	4065	0
84	20250423	174400	40653337662	4065	4065	4065	4065	0
85	20250423	174300	40653337662	4065	4065	4065	4065	0
86	20250423	174200	40653337662	4065	4065	4065	4065	0
87	20250423	174100	40653337662	4065	4065	4065	4065	0
88	20250423	174000	40653337662	4065	4065	4065	4065	0
89	20250423	173900	40653337662	4065	4065	4065	4065	0
90	20250423	173800	40653337662	4065	4065	4065	4065	0
91	20250423	173700	40653337662	4065	4065	4065	4065	0
92	20250423	173600	40653337662	4065	4065	4065	4065	613
93	20250423	173500	40653337662	4065	4065	4065	4065	0
94	20250423	173400	40653337662	4065	4065	4065	4065	0
95	20250423	173300	40653337662	4065	4065	4065	4065	0
96	20250423	173200	40653337662	4065	4065	4065	4065	0
97	20250423	173100	40653337662	4065	4065	4065	4065	0
98	20250423	173000	40653337662	4065	4065	4065	4065	0
99	20250423	172900	40653337662	4065	4065	4065	4065	0
100	20250423	172800	40653337662	4065	4065	4065	4065	0
101	20250423	172700	40653337662	4065	4065	4065	4065	0
102	20250423	172600	40653337662	4065	4065	4065	4065	0
103	20250423	172500	40653337662	4065	4065	4065	4065	0
104	20250423	172400	40653337662	4065	4065	4065	4065	0
105	20250423	172300	40653337662	4065	4065	4065	4065	0
106	20250423	172200	40653337662	4065	4065	4065	4065	0
107	20250423	172100	40653337662	4065	4065	4065	4065	0
108	20250423	172000	40653337662	4065	4065	4065	4065	0
109	20250423	171900	40653337662	4065	4065	4065	4065	0
110	20250423	171800	40653337662	4065	4065	4065	4065	0
111	20250423	171700	40653337662	4065	4065	4065	4065	0
112	20250423	171600	40653337662	4065	4065	4065	4065	0
113	20250423	171500	40653337662	4065	4065	4065	4065	0
114	20250423	171400	40653337662	4065	4065	4065	4065	0
115	20250423	171300	40653337662	4065	4065	4065	4065	0
116	20250423	171200	40653337662	4065	4065	4065	4065	0
117	20250423	171100	40653337662	4065	4065	4065	4065	0
118	20250423	171000	40653337662	4065	4065	4065	4065	0
119	20250423	170900	40653337662	4065	4065	4065	4065	0
120	20250423	170800	40653337662	4065	4065	4065	4065	0
121	20250423	170700	40653337662	4065	4065	4065	4065	0
122	20250423	170600	40653337662	4065	4065	4065	4065	613
123	20250423	170500	40653337662	4065	4065	4065	4065	0
124	20250423	170400	40653337662	4065	4065	4065	4065	0
125	20250423	170300	40653337662	4065	4065	4065	4065	0
126	20250423	170200	40653337662	4065	4065	4065	4065	0
127	20250423	170100	40653337662	4065	4065	4065	4065	0
128	20250423	170000	40653337662	4065	4065	4065	4065	0
129	20250423	165900	40653337662	4065	4065	4065	4065	0
130	20250423	165800	40653337662	4065	4065	4065	4065	0
131	20250423	165700	40653337662	4065	4065	4065	4065	0
132	20250423	165600	40653337662	4065	4065	4065	4065	0
133	20250423	165500	40653337662	4065	4065	4065	4065	0
134	20250423	165400	40653337662	4065	4065	4065	4065	0
135	20250423	165300	40653337662	4065	4065	4065	4065	0
136	20250423	165200	40653337662	4065	4065	4065	4065	0
137	20250423	165100	40653337662	4065	4065	4065	4065	0
138	20250423	165000	40653337662	4065	4065	4065	4065	0
139	20250423	164900	40653337662	4065	4065	4065	4065	0
140	20250423	164800	40653337662	4065	4065	4065	4065	0
141	20250423	164700	40653337662	4065	4065	4065	4065	0
142	20250423	164600	40653337662	4065	4065	4065	4065	0
143	20250423	164500	40653337662	4065	4065	4065	4065	0
144	20250423	164400	40653337662	4065	4065	4065	4065	0
145	20250423	164300	40653337662	4065	4065	4065	4065	0
146	20250423	164200	40653337662	4065	4065	4065	4065	0
147	20250423	164100	40653337662	4065	4065	4065	4065	0
148	20250423	164000	40653337662	4065	4065	4065	4065	0
149	20250423	163900	40653337662	4065	4065	4065	4065	0
150	20250423	163800	40653337662	4065	4065	4065	4065	0
151	20250423	163700	40653337662	4065	4065	4065	4065	0
152	20250423	163600	40653337662	4065	4065	4065	4065	613
153	20250423	163500	40653337662	4065	4065	4065	4065	0
154	20250423	163400	40653337662	4065	4065	4065	4065	0
155	20250423	163300	40653337662	4065	4065	4065	4065	0
156	20250423	163200	40653337662	4065	4065	4065	4065	0
157	20250423	163100	40653337662	4065	4065	4065	4065	0
158	20250423	163000	40653337662	4065	4065	4065	4065	0
159	20250423	162900	40653337662	4065	4065	4065	4065	0
160	20250423	162800	40653337662	4065	4065	4065	4065	0
161	20250423	162700	40653337662	4065	4065	4065	4065	0
162	20250423	162600	40653337662	4065	4065	4065	4065	0
163	20250423	162500	40653337662	4065	4065	4065	4065	0
164	20250423	162400	40653337662	4065	4065	4065	4065	0
165	20250423	162300	40653337662	4065	4065	4065	4065	0
166	20250423	162200	40653337662	4065	4065	4065	4065	0
167	20250423	162100	40653337662	4065	4065	4065	4065	0
168	20250423	162000	40653337662	4065	4065	4065	4065	0
169	20250423	161900	40653337662	4065	4065	4065	4065	0
170	20250423	161800	40653337662	4065	4065	4065	4065	0
171	20250423	161700	40653337662	4065	4065	4065	4065	0
172	20250423	161600	40653337662	4065	4065	4065	4065	0
173	20250423	161500	40653337662	4065	4065	4065	4065	0
174	20250423	161400	40653337662	4065	4065	4065	4065	0
175	20250423	161300	40653337662	4065	4065	4065	4065	0
176	20250423	161200	40653337662	4065	4065	4065	4065	0
177	20250423	161100	40653337662	4065	4065	4065	4065	0
178	20250423	161000	40653337662	4065	4065	4065	4065	0
179	20250423	160900	40653337662	4065	4065	4065	4065	0
180	20250423	160800	40653337662	4065	4065	4065	4065	0
181	20250423	160700	40653337662	4065	4065	4065	4065	0
182	20250423	160600	40653337662	4065	4065	4065	4065	613
183	20250423	160500	40653337662	4065	4065	4065	4065	0
184	20250423	160400	40653337662	4065	4065	4065	4065	0
185	20250423	160300	40653337662	4065	4065	4065	4065	0
186	20250423	160200	40653337662	4065	4065	4065	4065	0
187	20250423	160100	40653337662	4065	4065	4065	4065	0
188	20250423	160000	40653337662	4065	4065	4065	4065	0
189	20250423	155900	40653337662	4065	4065	4065	4065	0
190	20250423	155800	40653337662	4065	4065	4065	4065	0
191	20250423	155700	40653337662	4065	4065	4065	4065	0
192	20250423	155600	40653337662	4065	4065	4065	4065	0
193	20250423	155500	40653337662	4065	4065	4065	4065	0
194	20250423	155400	40653337662	4065	4065	4065	4065	0
195	20250423	155300	40653337662	4065	4065	4065	4065	0
196	20250423	155200	40653337662	4065	4065	4065	4065	0
197	20250423	155100	40653337662	4065	4065	4065	4065	0
198	20250423	155000	40653337662	4065	4065	4065	4065	0
199	20250423	154900	40653337662	4065	4065	4065	4065	0
200	20250423	154800	40653337662	4065	4065	4065	4065	0
201	20250423	154700	40653337662	4065	4065	4065	4065	0
202	20250423	154600	40653337662	4065	4065	4065	4065	0
203	20250423	154500	40653337662	4065	4065	4065	4065	0
204	20250423	154400	40653337662	4065	4065	4065	4065	0
205	20250423	154300	40653337662	4065	4065	4065	4065	0
206	20250423	154200	40653337662	4065	4065	4065	4065	0
207	20250423	154100	40653337662	4065	4065	4065	4065	0
208	20250423	154000	40653337662	4065	4065	4065	4065	0
209	20250423	153900	40653337662	4065	4065	4065	4065	0
210	20250423	153800	40653337662	4065	4065	4065	4065	0
211	20250423	153700	40653337662	4065	4065	4065	4065	0
212	20250423	153600	40653337662	4065	4065	4065	4065	613
213	20250423	153500	40653337662	4065	4065	4065	4065	0
214	20250423	153400	40653337662	4065	4065	4065	4065	0
215	20250423	153300	40653337662	4065	4065	4065	4065	0
216	20250423	153200	40653337662	4065	4065	4065	4065	0
217	20250423	153100	40653337662	4065	4065	4065	4065	0
218	20250423	153000	40653337662	4065	4065	4065	4065	613
219	20250423	152900	40650845817	4065	4065	4065	4065	0
220	20250423	152800	40650845817	4065	4065	4065	4065	0
221	20250423	152700	40650845817	4065	4065	4065	4065	0
222	20250423	152600	40650845817	4065	4065	4065	4065	0
223	20250423	152500	40650845817	4065	4065	4065	4065	0
224	20250423	152400	40650845817	4065	4065	4065	4065	0
225	20250423	152300	40650845817	4065	4065	4065	4065	0
226	20250423	152200	40650845817	4065	4065	4065	4065	0
227	20250423	152100	40650845817	4065	4065	4065	4065	0
228	20250423	152000	40650845817	4065	4065	4065	4065	0
229	20250423	151900	40650845817	4065	4065	4065	4065	35
230	20250423	151800	40650703542	4065	4065	4065	4065	0
231	20250423	151700	40650703542	4065	4065	4065	4065	0
232	20250423	151600	40650703542	4065	4065	4065	4065	1
233	20250423	151500	40650699477	4065	4065	4065	4065	1
234	20250423	151400	40650695412	4065	4065	4065	4065	41
235	20250423	151300	40650528747	4065	4065	4065	4065	0
236	20250423	151200	40650528747	4065	4065	4065	4065	0
237	20250423	151100	40650528747	4065	4065	4065	4065	5
238	20250423	151000	40650508422	4065	4065	4065	4065	5
239	20250423	150900	40650488097	4065	4065	4065	4065	250
240	20250423	150800	40649471847	4065	4065	4065	4065	0
241	20250423	150700	40649471847	4065	4065	4065	4065	0
242	20250423	150600	40649471847	4065	4065	4065	4065	0
243	20250423	150500	40649471847	4065	4065	4065	4065	11
244	20250423	150400	40649427132	4065	4065	4065	4065	12
245	20250423	150300	40649378352	4065	4065	4065	4065	0
246	20250423	150200	40649378352	4065	4065	4065	4065	0
247	20250423	150100	40649378352	4065	4065	4065	4065	0
248	20250423	150000	40649378352	4065	4065	4065	4065	300
249	20250423	145900	40648158852	4065	4065	4065	4065	0
250	20250423	145800	40648158852	4065	4065	4065	4065	40
251	20250423	145700	40647996252	4065	4065	4065	4065	0
252	20250423	145600	40647996252	4065	4065	4065	4065	0
253	20250423	145500	40647996252	4065	4065	4065	4065	10
254	20250423	145400	40647955602	4065	4065	4065	4065	0
255	20250423	145300	40647955602	4065	4065	4065	4065	0
256	20250423	145200	40647955602	4065	4065	4065	4065	4
257	20250423	145100	40647939342	4065	4065	4065	4065	340
258	20250423	145000	40646557242	4065	4065	4065	4065	2
259	20250423	144900	40646549112	4065	4065	4065	4065	1
260	20250423	144800	40646545047	4065	4065	4065	4065	0
261	20250423	144700	40646545047	4065	4065	4065	4065	0
262	20250423	144600	40646545047	4065	4065	4065	4065	0
263	20250423	144500	40646545047	4065	4065	4065	4065	844
264	20250423	144400	40643114187	4065	4065	4065	4065	0
265	20250423	144300	40643114187	4065	4065	4065	4065	4
266	20250423	144200	40643097927	4065	4065	4065	4065	62
267	20250423	144100	40642845897	4065	4065	4065	4065	0
268	20250423	144000	40642845897	4065	4065	4065	4065	0
269	20250423	143900	40642845897	4065	4065	4065	4065	51
270	20250423	143800	40642638582	4065	4065	4065	4065	0
271	20250423	143700	40642638582	4065	4065	4065	4065	164
272	20250423	143600	40641971922	4065	4065	4065	4065	4
273	20250423	143500	40641955662	4065	4065	4065	4065	172
274	20250423	143400	40641256482	4065	4065	4065	4065	1440
275	20250423	143300	40635402882	4065	4065	4065	4065	2
276	20250423	143200	40635394752	4065	4065	4065	4065	151
277	20250423	143100	40634780937	4065	4065	4065	4065	275
278	20250423	143000	40633663062	4065	4065	4065	4065	43
279	20250423	142900	40633488267	4065	4065	4065	4065	153
280	20250423	142800	40632866322	4065	4065	4065	4065	0
281	20250423	142700	40632866322	4065	4065	4065	4065	3798
282	20250423	142600	40617427452	4065	4065	4065	4065	0
283	20250423	142500	40617427452	4065	4065	4065	4065	1029
284	20250423	142400	40613244567	4065	4065	4065	4065	308
285	20250423	142300	40611992547	4065	4065	4065	4065	0
286	20250423	142200	40611992547	4065	4065	4065	4065	0
287	20250423	142100	40611992547	4065	4065	4065	4065	0
288	20250423	142000	40611992547	4065	4065	4065	4065	500
289	20250423	141900	40609960047	4065	4065	4065	4065	100
290	20250423	141800	40609553547	4065	4065	4065	4065	0
291	20250423	141700	40609553547	4065	4065	4065	4065	2
292	20250423	141600	40609545417	4065	4065	4065	4065	0
293	20250423	141500	40609545417	4065	4065	4065	4065	0
294	20250423	141400	40609545417	4065	4065	4065	4065	0
295	20250423	141300	40609545417	4065	4065	4065	4065	0
296	20250423	141200	40609545417	4065	4065	4065	4065	72
297	20250423	141100	40609252737	4065	4065	4065	4065	65
298	20250423	141000	40608988512	4065	4065	4065	4065	6
299	20250423	140900	40608964122	4065	4065	4065	4065	0
300	20250423	140800	40608964122	4065	4065	4065	4065	20
301	20250423	140700	40608882822	4065	4065	4065	4065	9
302	20250423	140600	40608846237	4065	4065	4065	4065	0
303	20250423	140500	40608846237	4065	4065	4065	4065	300
304	20250423	140400	40607626737	4065	4065	4065	4065	0
305	20250423	140300	40607626737	4065	4065	4065	4065	10
306	20250423	140200	40607586087	4065	4065	4065	4065	0
307	20250423	140100	40607586087	4065	4065	4065	4065	290
308	20250423	140000	40606407237	4065	4065	4065	4065	100
309	20250423	135900	40606000737	4065	4065	4065	4065	398
310	20250423	135800	40604382867	4065	4065	4065	4065	27
311	20250423	135700	40604273112	4065	4065	4065	4065	0
312	20250423	135600	40604273112	4065	4065	4065	4065	523
313	20250423	135500	40602147117	4065	4065	4065	4065	20
314	20250423	135400	40602065817	4065	4065	4065	4065	0
315	20250423	135300	40602065817	4065	4065	4065	4065	2
316	20250423	135200	40602057687	4065	4065	4065	4065	17
317	20250423	135100	40601988582	4065	4065	4065	4065	250
318	20250423	135000	40600972332	4065	4065	4065	4065	0
319	20250423	134900	40600972332	4065	4065	4065	4065	130
320	20250423	134800	40600443882	4065	4065	4065	4065	0
321	20250423	134700	40600443882	4065	4065	4065	4065	444
322	20250423	134600	40598639022	4065	4065	4065	4065	0
323	20250423	134500	40598639022	4065	4065	4065	4065	0
324	20250423	134400	40598639022	4065	4065	4065	4065	0
325	20250423	134300	40598639022	4065	4065	4065	4065	0
326	20250423	134200	40598639022	4065	4065	4065	4065	0
327	20250423	134100	40598639022	4065	4065	4065	4065	0
328	20250423	134000	40598639022	4065	4065	4065	4065	4
329	20250423	133900	40598622762	4065	4065	4065	4065	12
330	20250423	133800	40598573982	4065	4065	4065	4065	0
331	20250423	133700	40598573982	4065	4065	4065	4065	121
332	20250423	133600	40598082117	4065	4065	4065	4065	5
333	20250423	133500	40598061792	4065	4065	4065	4065	401
334	20250423	133400	40596431727	4065	4065	4065	4065	6789
335	20250423	133300	40568834442	4065	4065	4065	4065	4
336	20250423	133200	40568818182	4065	4065	4065	4065	33
337	20250423	133100	40568684037	4065	4065	4065	4065	10002
338	20250423	133000	40528025907	4065	4065	4065	4065	13
339	20250423	132900	40527973062	4065	4065	4065	4065	13
340	20250423	132800	40527920217	4065	4065	4065	4065	1257
341	20250423	132700	40522810512	4065	4065	4065	4065	109
342	20250423	132600	40522367427	4065	4065	4065	4065	0
343	20250423	132500	40522367427	4065	4065	4065	4065	18
344	20250423	132400	40522294257	4065	4065	4065	4065	100
345	20250423	132300	40521887757	4065	4065	4065	4065	90
346	20250423	132200	40521521907	4065	4065	4065	4065	4
347	20250423	132100	40521505647	4065	4065	4065	4065	1
348	20250423	132000	40521501582	4065	4065	4065	4065	47
349	20250423	131900	40521310527	4065	4065	4065	4065	4
350	20250423	131800	40521294267	4065	4065	4065	4065	500
351	20250423	131700	40519261767	4065	4065	4065	4065	1
352	20250423	131600	40519257702	4065	4065	4065	4065	0
353	20250423	131500	40519257702	4065	4065	4065	4065	0
354	20250423	131400	40519257702	4065	4065	4065	4065	565
355	20250423	131300	40516960977	4065	4065	4065	4065	0
356	20250423	131200	40516960977	4065	4065	4065	4065	155
357	20250423	131100	40516330902	4065	4065	4065	4065	1
358	20250423	131000	40516326837	4065	4065	4065	4065	0
359	20250423	130900	40516326837	4065	4065	4065	4065	6
360	20250423	130800	40516302447	4065	4065	4065	4065	20
361	20250423	130700	40516221147	4065	4065	4065	4065	1000
362	20250423	130600	40512156147	4065	4065	4065	4065	462
363	20250423	130500	40510278117	4065	4065	4065	4065	30
364	20250423	130400	40510156167	4065	4065	4065	4065	388
365	20250423	130300	40508578947	4065	4065	4065	4065	0
366	20250423	130200	40508578947	4065	4065	4065	4065	428
367	20250423	130100	40506839127	4065	4065	4065	4065	300
368	20250423	130000	40505619627	4065	4065	4065	4065	34
369	20250423	125900	40505481417	4065	4065	4065	4065	3
370	20250423	125800	40505469222	4065	4065	4065	4065	912
371	20250423	125700	40501761942	4065	4065	4065	4065	452
372	20250423	125600	40499924562	4065	4065	4065	4065	0
373	20250423	125500	40499924562	4065	4065	4065	4065	13020
374	20250423	125400	40446998262	4065	4065	4065	4065	609
375	20250423	125300	40444522677	4065	4065	4065	4065	100
376	20250423	125200	40444116177	4065	4065	4065	4065	387
377	20250423	125100	40442543022	4065	4065	4065	4065	10
378	20250423	125000	40442502372	4065	4065	4065	4065	0
379	20250423	124900	40442502372	4065	4065	4065	4065	0
380	20250423	124800	40442502372	4065	4065	4065	4065	442
381	20250423	124700	40440705642	4065	4065	4065	4065	3
382	20250423	124600	40440693447	4065	4065	4065	4065	539
383	20250423	124500	40438502412	4065	4065	4065	4065	0
384	20250423	124400	40438502412	4065	4065	4065	4065	3
385	20250423	124300	40438490217	4065	4065	4065	4065	20
386	20250423	124200	40438408917	4065	4065	4065	4065	1
387	20250423	124100	40438404852	4065	4065	4065	4065	352
388	20250423	124000	40436973972	4065	4065	4065	4065	0
389	20250423	123900	40436973972	4065	4065	4065	4065	3000
390	20250423	123800	40424778972	4065	4065	4065	4065	390
391	20250423	123700	40423193622	4065	4065	4065	4065	25
392	20250423	123600	40423091997	4065	4065	4065	4065	261
393	20250423	123500	40422031032	4065	4065	4065	4065	0
394	20250423	123400	40422031032	4065	4065	4065	4065	300
395	20250423	123300	40420811532	4065	4065	4065	4065	620
396	20250423	123200	40418291232	4065	4065	4065	4065	0
397	20250423	123100	40418291232	4065	4065	4065	4065	644
398	20250423	123000	40415673372	4065	4065	4065	4065	100
399	20250423	122900	40415266872	4065	4065	4065	4065	2785
400	20250423	122800	40403945847	4065	4065	4065	4065	49
401	20250423	122700	40403746662	4065	4065	4065	4065	146
402	20250423	122600	40403153172	4065	4065	4065	4065	1710
403	20250423	122500	40396202022	4065	4065	4065	4065	4
404	20250423	122400	40396185762	4065	4065	4065	4065	1165
405	20250423	122300	40391450037	4065	4065	4065	4065	47
406	20250423	122200	40391258982	4065	4065	4065	4065	1
407	20250423	122100	40391254917	4065	4065	4065	4065	3907
408	20250423	122000	40375372962	4065	4065	4065	4065	50
409	20250423	121900	40375169712	4065	4065	4065	4065	788
410	20250423	121800	40371966492	4065	4065	4065	4065	20
411	20250423	121700	40371885192	4065	4065	4065	4065	1
412	20250423	121600	40371881127	4065	4065	4065	4065	1285
413	20250423	121500	40366657602	4065	4065	4065	4065	45
414	20250423	121400	40366474677	4065	4065	4065	4065	0
415	20250423	121300	40366474677	4065	4065	4065	4065	32
416	20250423	121200	40366344597	4065	4065	4065	4065	252
417	20250423	121100	40365320217	4065	4065	4065	4065	362
418	20250423	121000	40363848687	4065	4065	4065	4065	10
419	20250423	120900	40363808037	4065	4065	4065	4065	51
420	20250423	120800	40363600722	4065	4065	4065	4065	111
421	20250423	120700	40363149507	4065	4065	4065	4065	595
422	20250423	120600	40360730832	4065	4065	4065	4065	5008
423	20250423	120500	40340373312	4065	4065	4065	4065	1631
424	20250423	120400	40333743297	4065	4065	4065	4065	50
425	20250423	120300	40333540047	4065	4065	4065	4065	2778
426	20250423	120200	40322247477	4065	4065	4065	4065	10
427	20250423	120100	40322206827	4065	4065	4065	4065	0
428	20250423	120000	40322206827	4065	4065	4065	4065	92
429	20250423	115900	40321832847	4065	4065	4065	4065	4267
430	20250423	115800	40304487492	4065	4065	4065	4065	151
431	20250423	115700	40303873677	4065	4065	4065	4065	60
432	20250423	115600	40303629777	4065	4065	4065	4065	23
433	20250423	115500	40303536282	4065	4065	4065	4065	1
434	20250423	115400	40303532217	4065	4065	4065	4065	294
435	20250423	115300	40302337107	4065	4065	4065	4065	980
436	20250423	115200	40298353407	4065	4065	4065	4065	898
437	20250423	115100	40294703037	4065	4065	4065	4065	1124
438	20250423	115000	40290133977	4065	4065	4065	4065	2842
439	20250423	114900	40278581247	4065	4060	4065	4050	63613
440	20250423	114800	40020025402	4060	4055	4060	4045	12141
441	20250423	114700	39970790707	4050	4055	4055	4025	30636
442	20250423	114600	39846847640	4055	4045	4060	4025	44384
443	20250423	114500	39667160773	4045	4065	4065	4010	107598
444	20250423	114400	39231594943	4065	4065	4065	4065	9469
445	20250423	114300	39193103458	4065	4065	4065	4065	12385
446	20250423	114200	39142758433	4065	4065	4065	4040	207437
447	20250423	114100	38299710543	4065	4065	4065	4065	20001
448	20250423	114000	38218406478	4065	4065	4065	4065	27
449	20250423	113900	38218296723	4065	4065	4065	4065	30
450	20250423	113800	38218174773	4065	4065	4065	4065	62
451	20250423	113700	38217922743	4065	4065	4065	4065	238
452	20250423	113600	38216955273	4065	4065	4065	4065	1
453	20250423	113500	38216951208	4065	4065	4065	4065	467
454	20250423	113400	38215052853	4065	4065	4065	4065	112
455	20250423	113300	38214597573	4065	4065	4065	4065	20052
456	20250423	113200	38133086193	4065	4065	4065	4065	28
457	20250423	113100	38132972373	4065	4065	4065	4065	200
458	20250423	113000	38132159373	4065	4065	4065	4065	0
459	20250423	112900	38132159373	4065	4065	4065	4065	3
460	20250423	112800	38132147178	4065	4065	4065	4065	380
461	20250423	112700	38130602478	4065	4065	4065	4065	110
462	20250423	112600	38130155328	4065	4065	4065	4065	2
463	20250423	112500	38130147198	4065	4065	4065	4065	101
464	20250423	112400	38129736633	4065	4065	4065	4065	33
465	20250423	112300	38129602488	4065	4065	4065	4065	249
466	20250423	112200	38128590303	4065	4065	4065	4065	15993
467	20250423	112100	38063578758	4065	4065	4065	4065	100
468	20250423	112000	38063172258	4065	4065	4065	4065	100
469	20250423	111900	38062765758	4065	4065	4065	4065	200
470	20250423	111800	38061952758	4065	4065	4065	4065	400
471	20250423	111700	38060326758	4065	4065	4065	4065	1722
472	20250423	111600	38053326828	4065	4065	4065	4065	253
473	20250423	111500	38052298383	4065	4065	4065	4065	21
474	20250423	111400	38052213018	4065	4065	4065	4065	127
475	20250423	111300	38051696763	4065	4065	4065	4065	140
476	20250423	111200	38051127663	4065	4065	4065	4065	100
477	20250423	111100	38050721163	4065	4065	4065	4065	128
478	20250423	111000	38050200843	4065	4065	4065	4065	0
479	20250423	110900	38050200843	4065	4065	4065	4065	21255
480	20250423	110800	37963799268	4065	4065	4065	4065	0
481	20250423	110700	37963799268	4065	4065	4065	4065	1000
482	20250423	110600	37959734268	4065	4065	4065	4065	176
483	20250423	110500	37959018828	4065	4065	4065	4065	16
484	20250423	110400	37958953788	4065	4065	4065	4065	19
485	20250423	110300	37958876553	4065	4065	4065	4065	487
486	20250423	110200	37956896898	4065	4065	4065	4065	1482
487	20250423	110100	37950872568	4065	4065	4065	4065	11498
488	20250423	110000	37904133198	4065	4065	4065	4065	26
489	20250423	105900	37904027508	4065	4065	4065	4065	52
490	20250423	105800	37903816128	4065	4065	4065	4065	43
491	20250423	105700	37903641333	4065	4065	4065	4065	227
492	20250423	105600	37902718578	4065	4065	4065	4065	5
493	20250423	105500	37902698253	4065	4065	4065	4065	955
494	20250423	105400	37898816178	4065	4065	4065	4065	2741
495	20250423	105300	37887674013	4065	4065	4065	4065	2671
496	20250423	105200	37876816398	4065	4065	4065	4065	100
497	20250423	105100	37876409898	4065	4065	4065	4065	400
498	20250423	105000	37874783898	4065	4065	4065	4065	0
499	20250423	104900	37874783898	4065	4065	4065	4065	60
500	20250423	104800	37874539998	4065	4065	4065	4065	32
501	20250423	104700	37874409918	4065	4065	4065	4065	922
502	20250423	104600	37870661988	4065	4065	4065	4065	40
503	20250423	104500	37870499388	4065	4065	4065	4065	1498
504	20250423	104400	37864410018	4065	4065	4065	4065	205
505	20250423	104300	37863576693	4065	4065	4065	4065	1067
506	20250423	104200	37859239338	4065	4065	4065	4065	75
507	20250423	104100	37858934463	4065	4065	4065	4065	198
508	20250423	104000	37858129593	4065	4065	4065	4065	166
509	20250423	103900	37857454803	4065	4065	4065	4065	355
510	20250423	103800	37856011728	4065	4065	4065	4065	585
511	20250423	103700	37853633703	4065	4065	4065	4065	505
512	20250423	103600	37851580878	4065	4065	4065	4065	271
513	20250423	103500	37850479263	4065	4065	4065	4065	11457
514	20250423	103400	37803906558	4065	4065	4065	4065	9480
515	20250423	103300	37765370358	4065	4065	4065	4065	25
516	20250423	103200	37765268733	4065	4065	4065	4065	28
517	20250423	103100	37765154913	4065	4065	4065	4065	300
518	20250423	103000	37763935413	4065	4065	4065	4065	1
519	20250423	102900	37763931348	4065	4065	4065	4065	21
520	20250423	102800	37763845983	4065	4065	4065	4065	192
521	20250423	102700	37763065503	4065	4065	4065	4065	160
522	20250423	102600	37762415103	4065	4065	4065	4065	303
523	20250423	102500	37761183408	4065	4065	4065	4065	86
524	20250423	102400	37760833818	4065	4065	4065	4065	2978
525	20250423	102300	37748728248	4065	4065	4065	4065	1507
526	20250423	102200	37742602293	4065	4065	4065	4065	80
527	20250423	102100	37742277093	4065	4065	4065	4065	866
528	20250423	102000	37738756803	4065	4065	4065	4065	520
529	20250423	101900	37736643003	4065	4065	4065	4065	4
530	20250423	101800	37736626743	4065	4065	4065	4065	1010
531	20250423	101700	37732521093	4065	4065	4065	4065	3368
532	20250423	101600	37718830173	4065	4065	4065	4065	203
533	20250423	101500	37718004978	4065	4065	4065	4065	111
534	20250423	101400	37717553763	4065	4065	4065	4065	1918
535	20250423	101300	37709757093	4065	4065	4065	4065	543
536	20250423	101200	37707549798	4065	4065	4065	4065	1444
537	20250423	101100	37701679938	4065	4065	4065	4065	6059
538	20250423	101000	37677050103	4065	4065	4065	4065	44924
539	20250423	100900	37494434043	4065	4065	4065	4065	23673
540	20250423	100800	37398203298	4065	4065	4065	4065	2491
541	20250423	100700	37388077383	4065	4040	4065	4030	31794
542	20250423	100600	37258963228	4050	4065	4065	4025	186225
543	20250423	100500	36502475668	4065	4065	4065	4065	6360
544	20250423	100400	36476622268	4065	4065	4065	4065	4379
545	20250423	100300	36458821633	4065	4065	4065	4065	3022
546	20250423	100200	36446537203	4065	4065	4065	4065	27205
547	20250423	100100	36335948878	4065	4065	4065	4040	114152
548	20250423	100000	35872019633	4065	4030	4065	4000	187632
549	20250423	095900	35113400137	4035	4065	4065	3905	252471
550	20250423	095800	34101333527	4065	4065	4065	4065	204967
551	20250423	095700	33268142672	4065	4065	4065	4065	17133
552	20250423	095600	33198497027	4065	4065	4065	4065	5634
553	20250423	095500	33175594817	4065	4065	4065	4065	52417
554	20250423	095400	32962519712	4065	4065	4065	4065	3903
555	20250423	095300	32946654017	4065	4065	4065	4065	67844
556	20250423	095200	32670868157	4065	4065	4065	4065	95712
557	20250423	095100	32281798877	4065	4065	4065	4065	16776
558	20250423	095000	32213604437	4065	4065	4065	4065	14436
559	20250423	094900	32154922097	4065	4065	4065	4065	4699
560	20250423	094800	32135820662	4065	4065	4065	4065	6940
561	20250423	094700	32107609562	4065	4065	4065	4065	32828
562	20250423	094600	31974163742	4065	4030	4065	3990	427609
563	20250423	094500	30238676585	4030	3950	4055	3945	205268
564	20250423	094400	29416971782	3960	3945	3990	3900	210559
565	20250423	094300	28583556558	3925	3910	3945	3870	237026
566	20250423	094200	27657210204	3900	4065	4065	3830	916055
567	20250423	094100	23999872009	4065	3965	4065	3915	482417
568	20250423	094000	22054515804	3965	3890	3975	3885	333657
569	20250423	093900	20746336471	3890	4065	4065	3785	1301494
570	20250423	093800	15547512864	4065	4065	4065	4065	71851
571	20250423	093700	15255438549	4065	4065	4065	4065	6315
572	20250423	093600	15229768074	4065	4065	4065	4065	33323
573	20250423	093500	15094310079	4065	4065	4065	4065	25649
574	20250423	093400	14990046894	4065	4065	4065	4065	29846
575	20250423	093300	14868722904	4065	4065	4065	4065	30283
576	20250423	093200	14745622509	4065	4065	4065	4065	86121
577	20250423	093100	14395540644	4065	3900	4065	3845	1087641
578	20250423	093000	10040063158	3890	3830	4030	3780	859478
579	20250423	092900	6675419348	3805	3805	3805	3805	0
580	20250423	092800	6675419348	3805	3780	3805	3660	211557
581	20250423	092700	5879903163	3775	3465	3800	3465	619529
582	20250423	092600	3609508089	3465	3465	3480	3455	3573
583	20250423	092500	3597106509	3465	3465	3475	3450	6191
584	20250423	092400	3575687329	3465	3455	3475	3445	7140
585	20250423	092300	3550962449	3455	3435	3465	3410	22969
586	20250423	092200	3472341154	3430	3465	3470	3430	8043
587	20250423	092100	3444672964	3465	3460	3470	3420	16376
588	20250423	092000	3388471374	3470	3490	3495	3440	27108
589	20250423	091900	3294709999	3490	3530	3540	3490	39049
590	20250423	091800	3157112019	3530	3505	3530	3475	42285
591	20250423	091700	3008828624	3505	3500	3510	3485	26301
592	20250423	091600	2916708339	3500	3475	3515	3455	39626
593	20250423	091500	2778383839	3475	3495	3515	3465	21825
594	20250423	091400	2702434889	3500	3490	3505	3480	23134
595	20250423	091300	2621645739	3480	3490	3550	3480	79048
596	20250423	091200	2343315779	3500	3510	3525	3470	36994
597	20250423	091100	2214201461	3520	3430	3535	3420	103568
598	20250423	091000	1852147811	3430	3440	3445	3410	28296
599	20250423	090900	1755140499	3430	3475	3520	3380	133028
600	20250423	090800	1295886335	3465	3460	3565	3415	205434
601	20250423	090700	575355356	3440	3440	3440	3440	0
602	20250423	090600	575355356	3440	3440	3440	3440	0
603	20250423	090500	575355356	3440	3390	3440	3360	87739
604	20250423	090400	276738366	3390	3365	3395	3350	44589
605	20250423	090300	126221954	3370	3235	3370	3235	25400
606	20250423	090200	42192485	3240	3170	3255	3170	9210
607	20250423	090100	12425940	3190	3145	3190	3145	3801
608	20250423	090000	306755	3135	3130	3135	3130	98