KissMeData/016580/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	184600	69385540	11670	11670	11670	11670	259
3	20250423	184500	69385540	11670	11670	11670	11670	0
4	20250423	184400	69385540	11670	11670	11670	11670	0
5	20250423	184300	69385540	11670	11670	11670	11670	0
6	20250423	184200	69385540	11670	11670	11670	11670	0
7	20250423	184100	69385540	11670	11670	11670	11670	0
8	20250423	184000	69385540	11670	11670	11670	11670	0
9	20250423	183900	69385540	11670	11670	11670	11670	0
10	20250423	183800	69385540	11670	11670	11670	11670	0
11	20250423	183700	69385540	11670	11670	11670	11670	0
12	20250423	183600	69385540	11670	11670	11670	11670	0
13	20250423	183500	69385540	11670	11670	11670	11670	0
14	20250423	183400	69385540	11670	11670	11670	11670	0
15	20250423	183300	69385540	11670	11670	11670	11670	0
16	20250423	183200	69385540	11670	11670	11670	11670	0
17	20250423	183100	69385540	11670	11670	11670	11670	0
18	20250423	183000	69385540	11670	11670	11670	11670	0
19	20250423	182900	69385540	11670	11670	11670	11670	0
20	20250423	182800	69385540	11670	11670	11670	11670	0
21	20250423	182700	69385540	11670	11670	11670	11670	0
22	20250423	182600	69385540	11670	11670	11670	11670	0
23	20250423	182500	69385540	11670	11670	11670	11670	0
24	20250423	182400	69385540	11670	11670	11670	11670	0
25	20250423	182300	69385540	11670	11670	11670	11670	0
26	20250423	182200	69385540	11670	11670	11670	11670	0
27	20250423	182100	69385540	11670	11670	11670	11670	0
28	20250423	182000	69385540	11670	11670	11670	11670	0
29	20250423	181900	69385540	11670	11670	11670	11670	0
30	20250423	181800	69385540	11670	11670	11670	11670	0
31	20250423	181700	69385540	11670	11670	11670	11670	0
32	20250423	181600	69385540	11670	11670	11670	11670	259
33	20250423	181500	69385540	11670	11670	11670	11670	0
34	20250423	181400	69385540	11670	11670	11670	11670	0
35	20250423	181300	69385540	11670	11670	11670	11670	0
36	20250423	181200	69385540	11670	11670	11670	11670	0
37	20250423	181100	69385540	11670	11670	11670	11670	0
38	20250423	181000	69385540	11670	11670	11670	11670	0
39	20250423	180900	69385540	11670	11670	11670	11670	0
40	20250423	180800	69385540	11670	11670	11670	11670	0
41	20250423	180700	69385540	11670	11670	11670	11670	0
42	20250423	180600	69385540	11670	11670	11670	11670	0
43	20250423	180500	69385540	11670	11670	11670	11670	0
44	20250423	180400	69385540	11670	11670	11670	11670	0
45	20250423	180300	69385540	11670	11670	11670	11670	0
46	20250423	180200	69385540	11670	11670	11670	11670	0
47	20250423	180100	69385540	11670	11670	11670	11670	0
48	20250423	180000	69385540	11670	11670	11670	11670	0
49	20250423	175900	69385540	11670	11670	11670	11670	0
50	20250423	175800	69385540	11670	11670	11670	11670	0
51	20250423	175700	69385540	11670	11670	11670	11670	0
52	20250423	175600	69385540	11670	11670	11670	11670	0
53	20250423	175500	69385540	11670	11670	11670	11670	0
54	20250423	175400	69385540	11670	11670	11670	11670	0
55	20250423	175300	69385540	11670	11670	11670	11670	0
56	20250423	175200	69385540	11670	11670	11670	11670	0
57	20250423	175100	69385540	11670	11670	11670	11670	0
58	20250423	175000	69385540	11670	11670	11670	11670	0
59	20250423	174900	69385540	11670	11670	11670	11670	0
60	20250423	174800	69385540	11670	11670	11670	11670	0
61	20250423	174700	69385540	11670	11670	11670	11670	0
62	20250423	174600	69385540	11670	11670	11670	11670	259
63	20250423	174500	69385540	11670	11670	11670	11670	0
64	20250423	174400	69385540	11670	11670	11670	11670	0
65	20250423	174300	69385540	11670	11670	11670	11670	0
66	20250423	174200	69385540	11670	11670	11670	11670	0
67	20250423	174100	69385540	11670	11670	11670	11670	0
68	20250423	174000	69385540	11670	11670	11670	11670	0
69	20250423	173900	69385540	11670	11670	11670	11670	0
70	20250423	173800	69385540	11670	11670	11670	11670	0
71	20250423	173700	69385540	11670	11670	11670	11670	0
72	20250423	173600	69385540	11670	11670	11670	11670	0
73	20250423	173500	69385540	11670	11670	11670	11670	0
74	20250423	173400	69385540	11670	11670	11670	11670	0
75	20250423	173300	69385540	11670	11670	11670	11670	0
76	20250423	173200	69385540	11670	11670	11670	11670	0
77	20250423	173100	69385540	11670	11670	11670	11670	0
78	20250423	173000	69385540	11670	11670	11670	11670	0
79	20250423	172900	69385540	11670	11670	11670	11670	0
80	20250423	172800	69385540	11670	11670	11670	11670	0
81	20250423	172700	69385540	11670	11670	11670	11670	0
82	20250423	172600	69385540	11670	11670	11670	11670	0
83	20250423	172500	69385540	11670	11670	11670	11670	0
84	20250423	172400	69385540	11670	11670	11670	11670	0
85	20250423	172300	69385540	11670	11670	11670	11670	0
86	20250423	172200	69385540	11670	11670	11670	11670	0
87	20250423	172100	69385540	11670	11670	11670	11670	0
88	20250423	172000	69385540	11670	11670	11670	11670	0
89	20250423	171900	69385540	11670	11670	11670	11670	0
90	20250423	171800	69385540	11670	11670	11670	11670	0
91	20250423	171700	69385540	11670	11670	11670	11670	0
92	20250423	171600	69385540	11670	11670	11670	11670	259
93	20250423	171500	69385540	11670	11670	11670	11670	0
94	20250423	171400	69385540	11670	11670	11670	11670	0
95	20250423	171300	69385540	11670	11670	11670	11670	0
96	20250423	171200	69385540	11670	11670	11670	11670	0
97	20250423	171100	69385540	11670	11670	11670	11670	0
98	20250423	171000	69385540	11670	11670	11670	11670	0
99	20250423	170900	69385540	11670	11670	11670	11670	0
100	20250423	170800	69385540	11670	11670	11670	11670	0
101	20250423	170700	69385540	11670	11670	11670	11670	0
102	20250423	170600	69385540	11670	11670	11670	11670	0
103	20250423	170500	69385540	11670	11670	11670	11670	0
104	20250423	170400	69385540	11670	11670	11670	11670	0
105	20250423	170300	69385540	11670	11670	11670	11670	0
106	20250423	170200	69385540	11670	11670	11670	11670	0
107	20250423	170100	69385540	11670	11670	11670	11670	0
108	20250423	170000	69385540	11670	11670	11670	11670	0
109	20250423	165900	69385540	11670	11670	11670	11670	0
110	20250423	165800	69385540	11670	11670	11670	11670	0
111	20250423	165700	69385540	11670	11670	11670	11670	0
112	20250423	165600	69385540	11670	11670	11670	11670	0
113	20250423	165500	69385540	11670	11670	11670	11670	0
114	20250423	165400	69385540	11670	11670	11670	11670	0
115	20250423	165300	69385540	11670	11670	11670	11670	0
116	20250423	165200	69385540	11670	11670	11670	11670	0
117	20250423	165100	69385540	11670	11670	11670	11670	0
118	20250423	165000	69385540	11670	11670	11670	11670	0
119	20250423	164900	69385540	11670	11670	11670	11670	0
120	20250423	164800	69385540	11670	11670	11670	11670	0
121	20250423	164700	69385540	11670	11670	11670	11670	0
122	20250423	164600	69385540	11670	11670	11670	11670	259
123	20250423	164500	69385540	11670	11670	11670	11670	0
124	20250423	164400	69385540	11670	11670	11670	11670	0
125	20250423	164300	69385540	11670	11670	11670	11670	0
126	20250423	164200	69385540	11670	11670	11670	11670	0
127	20250423	164100	69385540	11670	11670	11670	11670	0
128	20250423	164000	69385540	11670	11670	11670	11670	0
129	20250423	163900	69385540	11670	11670	11670	11670	0
130	20250423	163800	69385540	11670	11670	11670	11670	0
131	20250423	163700	69385540	11670	11670	11670	11670	0
132	20250423	163600	69385540	11670	11670	11670	11670	0
133	20250423	163500	69385540	11670	11670	11670	11670	0
134	20250423	163400	69385540	11670	11670	11670	11670	0
135	20250423	163300	69385540	11670	11670	11670	11670	0
136	20250423	163200	69385540	11670	11670	11670	11670	0
137	20250423	163100	69385540	11670	11670	11670	11670	0
138	20250423	163000	69385540	11670	11670	11670	11670	0
139	20250423	162900	69385540	11670	11670	11670	11670	0
140	20250423	162800	69385540	11670	11670	11670	11670	0
141	20250423	162700	69385540	11670	11670	11670	11670	0
142	20250423	162600	69385540	11670	11670	11670	11670	0
143	20250423	162500	69385540	11670	11670	11670	11670	0
144	20250423	162400	69385540	11670	11670	11670	11670	0
145	20250423	162300	69385540	11670	11670	11670	11670	0
146	20250423	162200	69385540	11670	11670	11670	11670	0
147	20250423	162100	69385540	11670	11670	11670	11670	0
148	20250423	162000	69385540	11670	11670	11670	11670	0
149	20250423	161900	69385540	11670	11670	11670	11670	0
150	20250423	161800	69385540	11670	11670	11670	11670	0
151	20250423	161700	69385540	11670	11670	11670	11670	0
152	20250423	161600	69385540	11670	11670	11670	11670	259
153	20250423	161500	69385540	11670	11670	11670	11670	0
154	20250423	161400	69385540	11670	11670	11670	11670	0
155	20250423	161300	69385540	11670	11670	11670	11670	0
156	20250423	161200	69385540	11670	11670	11670	11670	0
157	20250423	161100	69385540	11670	11670	11670	11670	0
158	20250423	161000	69385540	11670	11670	11670	11670	0
159	20250423	160900	69385540	11670	11670	11670	11670	0
160	20250423	160800	69385540	11670	11670	11670	11670	0
161	20250423	160700	69385540	11670	11670	11670	11670	0
162	20250423	160600	69385540	11670	11670	11670	11670	0
163	20250423	160500	69385540	11670	11670	11670	11670	0
164	20250423	160400	69385540	11670	11670	11670	11670	0
165	20250423	160300	69385540	11670	11670	11670	11670	0
166	20250423	160200	69385540	11670	11670	11670	11670	0
167	20250423	160100	69385540	11670	11670	11670	11670	0
168	20250423	160000	69385540	11670	11670	11670	11670	0
169	20250423	155900	69385540	11670	11670	11670	11670	0
170	20250423	155800	69385540	11670	11670	11670	11670	0
171	20250423	155700	69385540	11670	11670	11670	11670	0
172	20250423	155600	69385540	11670	11670	11670	11670	0
173	20250423	155500	69385540	11670	11670	11670	11670	0
174	20250423	155400	69385540	11670	11670	11670	11670	0
175	20250423	155300	69385540	11670	11670	11670	11670	0
176	20250423	155200	69385540	11670	11670	11670	11670	0
177	20250423	155100	69385540	11670	11670	11670	11670	0
178	20250423	155000	69385540	11670	11670	11670	11670	0
179	20250423	154900	69385540	11670	11670	11670	11670	0
180	20250423	154800	69385540	11670	11670	11670	11670	0
181	20250423	154700	69385540	11670	11670	11670	11670	0
182	20250423	154600	69385540	11670	11670	11670	11670	259
183	20250423	154500	69385540	11670	11670	11670	11670	0
184	20250423	154400	69385540	11670	11670	11670	11670	0
185	20250423	154300	69385540	11670	11670	11670	11670	0
186	20250423	154200	69385540	11670	11670	11670	11670	0
187	20250423	154100	69385540	11670	11670	11670	11670	0
188	20250423	154000	69385540	11670	11670	11670	11670	0
189	20250423	153900	69385540	11670	11670	11670	11670	0
190	20250423	153800	69385540	11670	11670	11670	11670	0
191	20250423	153700	69385540	11670	11670	11670	11670	0
192	20250423	153600	69385540	11670	11670	11670	11670	0
193	20250423	153500	69385540	11670	11670	11670	11670	0
194	20250423	153400	69385540	11670	11670	11670	11670	0
195	20250423	153300	69385540	11670	11670	11670	11670	0
196	20250423	153200	69385540	11670	11670	11670	11670	0
197	20250423	153100	69385540	11670	11670	11670	11670	0
198	20250423	153000	69385540	11670	11670	11670	11670	259
199	20250423	152900	66363010	11650	11650	11650	11650	0
200	20250423	152800	66363010	11650	11650	11650	11650	0
201	20250423	152700	66363010	11650	11650	11650	11650	0
202	20250423	152600	66363010	11650	11650	11650	11650	0
203	20250423	152500	66363010	11650	11650	11650	11650	0
204	20250423	152400	66363010	11650	11650	11650	11650	0
205	20250423	152300	66363010	11650	11650	11650	11650	0
206	20250423	152200	66363010	11650	11650	11650	11650	0
207	20250423	152100	66363010	11650	11650	11650	11650	0
208	20250423	152000	66363010	11650	11650	11650	11650	0
209	20250423	151900	66363010	11650	11650	11650	11650	1
210	20250423	151800	66351360	11650	11650	11650	11650	13
211	20250423	151700	66199910	11650	11650	11650	11650	29
212	20250423	151600	65862060	11650	11650	11650	11650	3
213	20250423	151500	65827110	11640	11640	11640	11640	0
214	20250423	151400	65827110	11640	11640	11640	11640	0
215	20250423	151300	65827110	11640	11640	11640	11640	0
216	20250423	151200	65827110	11640	11640	11640	11640	0
217	20250423	151100	65827110	11640	11640	11640	11640	0
218	20250423	151000	65827110	11640	11640	11640	11640	6
219	20250423	150900	65757270	11670	11670	11670	11670	0
220	20250423	150800	65757270	11670	11670	11670	11670	0
221	20250423	150700	65757270	11670	11670	11670	11670	1
222	20250423	150600	65745600	11640	11640	11640	11640	0
223	20250423	150500	65745600	11640	11650	11650	11640	85
224	20250423	150400	64755380	11670	11670	11670	11670	0
225	20250423	150300	64755380	11670	11670	11670	11670	0
226	20250423	150200	64755380	11670	11670	11670	11670	30
227	20250423	150100	64405280	11660	11660	11660	11660	2
228	20250423	150000	64381960	11670	11660	11670	11660	14
229	20250423	145900	64218710	11660	11660	11660	11660	38
230	20250423	145800	63775630	11660	11660	11660	11660	0
231	20250423	145700	63775630	11660	11660	11660	11660	0
232	20250423	145600	63775630	11660	11660	11660	11660	0
233	20250423	145500	63775630	11660	11660	11660	11660	0
234	20250423	145400	63775630	11660	11660	11660	11660	0
235	20250423	145300	63775630	11660	11660	11660	11660	0
236	20250423	145200	63775630	11660	11660	11660	11660	0
237	20250423	145100	63775630	11660	11650	11670	11630	972
238	20250423	145000	52460200	11650	11650	11650	11650	9
239	20250423	144900	52355350	11650	11650	11650	11650	0
240	20250423	144800	52355350	11650	11650	11650	11650	0
241	20250423	144700	52355350	11650	11650	11650	11650	1
242	20250423	144600	52343700	11660	11660	11660	11660	0
243	20250423	144500	52343700	11660	11660	11660	11660	2
244	20250423	144400	52320380	11670	11670	11670	11670	5
245	20250423	144300	52262030	11660	11660	11660	11660	0
246	20250423	144200	52262030	11660	11660	11660	11660	0
247	20250423	144100	52262030	11660	11660	11660	11660	0
248	20250423	144000	52262030	11660	11660	11660	11660	0
249	20250423	143900	52262030	11660	11660	11660	11660	0
250	20250423	143800	52262030	11660	11660	11660	11660	0
251	20250423	143700	52262030	11660	11660	11660	11660	2
252	20250423	143600	52238710	11660	11660	11660	11660	0
253	20250423	143500	52238710	11660	11660	11660	11660	0
254	20250423	143400	52238710	11660	11660	11660	11660	0
255	20250423	143300	52238710	11660	11660	11660	11660	0
256	20250423	143200	52238710	11660	11660	11660	11660	0
257	20250423	143100	52238710	11660	11660	11660	11660	0
258	20250423	143000	52238710	11660	11660	11660	11660	0
259	20250423	142900	52238710	11660	11660	11660	11660	0
260	20250423	142800	52238710	11660	11660	11660	11660	0
261	20250423	142700	52238710	11660	11660	11660	11660	0
262	20250423	142600	52238710	11660	11660	11660	11660	41
263	20250423	142500	51760650	11660	11660	11660	11660	0
264	20250423	142400	51760650	11660	11660	11660	11660	0
265	20250423	142300	51760650	11660	11660	11660	11660	0
266	20250423	142200	51760650	11660	11660	11660	11660	0
267	20250423	142100	51760650	11660	11660	11660	11660	0
268	20250423	142000	51760650	11660	11660	11660	11660	0
269	20250423	141900	51760650	11660	11660	11660	11660	0
270	20250423	141800	51760650	11660	11660	11660	11660	0
271	20250423	141700	51760650	11660	11660	11660	11660	0
272	20250423	141600	51760650	11660	11660	11660	11660	0
273	20250423	141500	51760650	11660	11660	11660	11660	0
274	20250423	141400	51760650	11660	11660	11660	11660	2
275	20250423	141300	51737330	11650	11650	11650	11650	0
276	20250423	141200	51737330	11650	11650	11650	11650	0
277	20250423	141100	51737330	11650	11650	11650	11650	0
278	20250423	141000	51737330	11650	11650	11650	11650	0
279	20250423	140900	51737330	11650	11650	11650	11650	0
280	20250423	140800	51737330	11650	11650	11650	11650	0
281	20250423	140700	51737330	11650	11650	11650	11650	9
282	20250423	140600	51632480	11660	11660	11660	11660	0
283	20250423	140500	51632480	11660	11660	11660	11660	57
284	20250423	140400	50967860	11650	11650	11650	11650	0
285	20250423	140300	50967860	11650	11650	11650	11650	0
286	20250423	140200	50967860	11650	11650	11650	11650	0
287	20250423	140100	50967860	11650	11650	11650	11650	50
288	20250423	140000	50385360	11650	11650	11650	11650	0
289	20250423	135900	50385360	11650	11650	11650	11650	0
290	20250423	135800	50385360	11650	11650	11650	11650	0
291	20250423	135700	50385360	11650	11650	11650	11650	0
292	20250423	135600	50385360	11650	11650	11650	11650	0
293	20250423	135500	50385360	11650	11650	11650	11650	0
294	20250423	135400	50385360	11650	11650	11650	11650	0
295	20250423	135300	50385360	11650	11650	11650	11650	14
296	20250423	135200	50222260	11660	11660	11660	11660	0
297	20250423	135100	50222260	11660	11660	11660	11660	0
298	20250423	135000	50222260	11660	11660	11660	11660	1
299	20250423	134900	50210600	11660	11660	11660	11660	0
300	20250423	134800	50210600	11660	11660	11660	11660	4
301	20250423	134700	50163960	11650	11650	11650	11650	0
302	20250423	134600	50163960	11650	11650	11650	11650	0
303	20250423	134500	50163960	11650	11650	11650	11650	0
304	20250423	134400	50163960	11650	11650	11650	11650	0
305	20250423	134300	50163960	11650	11650	11650	11650	0
306	20250423	134200	50163960	11650	11650	11650	11650	0
307	20250423	134100	50163960	11650	11650	11650	11650	0
308	20250423	134000	50163960	11650	11650	11650	11650	0
309	20250423	133900	50163960	11650	11650	11650	11650	0
310	20250423	133800	50163960	11650	11650	11650	11650	0
311	20250423	133700	50163960	11650	11650	11650	11650	0
312	20250423	133600	50163960	11650	11670	11670	11650	54
313	20250423	133500	49533950	11670	11670	11670	11670	0
314	20250423	133400	49533950	11670	11670	11670	11670	0
315	20250423	133300	49533950	11670	11670	11670	11670	0
316	20250423	133200	49533950	11670	11670	11670	11670	0
317	20250423	133100	49533950	11670	11670	11670	11670	100
318	20250423	133000	48366950	11670	11670	11670	11670	0
319	20250423	132900	48366950	11670	11670	11670	11670	0
320	20250423	132800	48366950	11670	11670	11670	11670	0
321	20250423	132700	48366950	11670	11670	11670	11670	0
322	20250423	132600	48366950	11670	11670	11670	11670	0
323	20250423	132500	48366950	11670	11670	11670	11670	0
324	20250423	132400	48366950	11670	11670	11670	11670	0
325	20250423	132300	48366950	11670	11670	11670	11670	0
326	20250423	132200	48366950	11670	11670	11670	11670	0
327	20250423	132100	48366950	11670	11670	11670	11670	0
328	20250423	132000	48366950	11670	11670	11670	11670	0
329	20250423	131900	48366950	11670	11670	11670	11670	0
330	20250423	131800	48366950	11670	11670	11670	11670	3
331	20250423	131700	48331940	11660	11660	11660	11660	0
332	20250423	131600	48331940	11660	11660	11660	11660	83
333	20250423	131500	47364160	11660	11660	11660	11660	0
334	20250423	131400	47364160	11660	11660	11660	11660	0
335	20250423	131300	47364160	11660	11660	11660	11660	0
336	20250423	131200	47364160	11660	11660	11660	11660	0
337	20250423	131100	47364160	11660	11660	11660	11660	0
338	20250423	131000	47364160	11660	11660	11660	11660	0
339	20250423	130900	47364160	11660	11660	11660	11660	0
340	20250423	130800	47364160	11660	11660	11660	11660	0
341	20250423	130700	47364160	11660	11660	11660	11660	0
342	20250423	130600	47364160	11660	11660	11660	11660	0
343	20250423	130500	47364160	11660	11660	11660	11660	0
344	20250423	130400	47364160	11660	11660	11660	11660	0
345	20250423	130300	47364160	11660	11660	11660	11660	0
346	20250423	130200	47364160	11660	11660	11660	11660	0
347	20250423	130100	47364160	11660	11660	11660	11660	0
348	20250423	130000	47364160	11660	11660	11660	11660	0
349	20250423	125900	47364160	11660	11660	11660	11660	0
350	20250423	125800	47364160	11660	11660	11660	11660	0
351	20250423	125700	47364160	11660	11660	11660	11660	0
352	20250423	125600	47364160	11660	11660	11660	11660	0
353	20250423	125500	47364160	11660	11660	11660	11660	0
354	20250423	125400	47364160	11660	11660	11660	11660	0
355	20250423	125300	47364160	11660	11660	11660	11660	0
356	20250423	125200	47364160	11660	11660	11660	11660	37
357	20250423	125100	46932740	11650	11650	11650	11650	0
358	20250423	125000	46932740	11650	11650	11650	11650	0
359	20250423	124900	46932740	11650	11650	11650	11650	0
360	20250423	124800	46932740	11650	11650	11650	11650	30
361	20250423	124700	46583240	11650	11650	11650	11650	0
362	20250423	124600	46583240	11650	11650	11650	11650	0
363	20250423	124500	46583240	11650	11650	11650	11650	0
364	20250423	124400	46583240	11650	11655	11655	11650	15
365	20250423	124300	46408480	11650	11650	11650	11650	0
366	20250423	124200	46408480	11650	11650	11650	11650	0
367	20250423	124100	46408480	11650	11650	11650	11650	0
368	20250423	124000	46408480	11650	11650	11650	11650	0
369	20250423	123900	46408480	11650	11650	11650	11650	0
370	20250423	123800	46408480	11650	11650	11650	11650	0
371	20250423	123700	46408480	11650	11650	11650	11650	0
372	20250423	123600	46408480	11650	11650	11650	11650	0
373	20250423	123500	46408480	11650	11650	11650	11650	4
374	20250423	123400	46361880	11660	11660	11660	11660	2
375	20250423	123300	46338560	11650	11650	11650	11650	0
376	20250423	123200	46338560	11650	11650	11650	11650	0
377	20250423	123100	46338560	11650	11650	11650	11650	0
378	20250423	123000	46338560	11650	11650	11650	11650	0
379	20250423	122900	46338560	11650	11650	11650	11650	0
380	20250423	122800	46338560	11650	11650	11650	11650	0
381	20250423	122700	46338560	11650	11650	11650	11650	0
382	20250423	122600	46338560	11650	11650	11650	11650	0
383	20250423	122500	46338560	11650	11650	11650	11650	0
384	20250423	122400	46338560	11650	11650	11650	11650	199
385	20250423	122300	44020210	11650	11650	11650	11650	0
386	20250423	122200	44020210	11650	11650	11650	11650	0
387	20250423	122100	44020210	11650	11650	11650	11650	0
388	20250423	122000	44020210	11650	11650	11650	11650	0
389	20250423	121900	44020210	11650	11650	11650	11650	3
390	20250423	121800	43985260	11660	11660	11660	11660	0
391	20250423	121700	43985260	11660	11660	11660	11660	0
392	20250423	121600	43985260	11660	11660	11660	11660	0
393	20250423	121500	43985260	11660	11660	11660	11660	0
394	20250423	121400	43985260	11660	11660	11660	11660	6
395	20250423	121300	43915300	11660	11660	11660	11660	0
396	20250423	121200	43915300	11660	11660	11660	11660	0
397	20250423	121100	43915300	11660	11660	11660	11660	2
398	20250423	121000	43891980	11660	11660	11660	11660	0
399	20250423	120900	43891980	11660	11660	11660	11660	0
400	20250423	120800	43891980	11660	11660	11660	11660	0
401	20250423	120700	43891980	11660	11660	11660	11660	0
402	20250423	120600	43891980	11660	11660	11660	11660	20
403	20250423	120500	43658780	11660	11660	11660	11660	10
404	20250423	120400	43542180	11660	11660	11660	11660	0
405	20250423	120300	43542180	11660	11650	11660	11650	31
406	20250423	120200	43180730	11660	11660	11660	11660	0
407	20250423	120100	43180730	11660	11660	11660	11660	0
408	20250423	120000	43180730	11660	11660	11660	11660	1
409	20250423	115900	43169070	11650	11650	11650	11650	0
410	20250423	115800	43169070	11650	11650	11650	11650	0
411	20250423	115700	43169070	11650	11650	11650	11650	0
412	20250423	115600	43169070	11650	11650	11650	11650	0
413	20250423	115500	43169070	11650	11650	11650	11650	67
414	20250423	115400	42388520	11660	11660	11660	11660	20
415	20250423	115300	42155320	11650	11650	11650	11650	0
416	20250423	115200	42155320	11650	11650	11650	11650	15
417	20250423	115100	41980570	11660	11660	11660	11660	6
418	20250423	115000	41910610	11670	11670	11670	11670	0
419	20250423	114900	41910610	11670	11670	11670	11670	0
420	20250423	114800	41910610	11670	11670	11670	11670	0
421	20250423	114700	41910610	11670	11670	11670	11670	0
422	20250423	114600	41910610	11670	11670	11670	11670	0
423	20250423	114500	41910610	11670	11670	11670	11670	0
424	20250423	114400	41910610	11670	11670	11670	11670	134
425	20250423	114300	40346830	11680	11680	11680	11680	0
426	20250423	114200	40346830	11680	11680	11680	11680	2
427	20250423	114100	40323470	11680	11680	11680	11680	0
428	20250423	114000	40323470	11680	11680	11680	11680	1
429	20250423	113900	40311790	11680	11680	11680	11680	0
430	20250423	113800	40311790	11680	11680	11680	11680	0
431	20250423	113700	40311790	11680	11680	11680	11680	0
432	20250423	113600	40311790	11680	11680	11680	11680	0
433	20250423	113500	40311790	11680	11680	11680	11680	0
434	20250423	113400	40311790	11680	11680	11680	11680	0
435	20250423	113300	40311790	11680	11680	11680	11680	0
436	20250423	113200	40311790	11680	11680	11680	11680	0
437	20250423	113100	40311790	11680	11680	11680	11680	0
438	20250423	113000	40311790	11680	11680	11680	11680	0
439	20250423	112900	40311790	11680	11680	11680	11680	0
440	20250423	112800	40311790	11680	11680	11680	11680	1
441	20250423	112700	40300110	11680	11680	11680	11680	0
442	20250423	112600	40300110	11680	11680	11680	11680	0
443	20250423	112500	40300110	11680	11680	11680	11680	0
444	20250423	112400	40300110	11680	11680	11680	11680	0
445	20250423	112300	40300110	11680	11680	11680	11680	0
446	20250423	112200	40300110	11680	11680	11680	11680	0
447	20250423	112100	40300110	11680	11680	11680	11680	0
448	20250423	112000	40300110	11680	11680	11680	11680	0
449	20250423	111900	40300110	11680	11680	11680	11680	2
450	20250423	111800	40276750	11660	11660	11660	11660	0
451	20250423	111700	40276750	11660	11660	11660	11660	0
452	20250423	111600	40276750	11660	11660	11660	11660	0
453	20250423	111500	40276750	11660	11660	11660	11660	0
454	20250423	111400	40276750	11660	11660	11660	11660	0
455	20250423	111300	40276750	11660	11660	11660	11660	0
456	20250423	111200	40276750	11660	11660	11660	11660	0
457	20250423	111100	40276750	11660	11660	11660	11660	14
458	20250423	111000	40113510	11670	11670	11670	11670	0
459	20250423	110900	40113510	11670	11670	11670	11670	0
460	20250423	110800	40113510	11670	11670	11670	11670	0
461	20250423	110700	40113510	11670	11670	11670	11670	90
462	20250423	110600	39063210	11680	11680	11680	11680	0
463	20250423	110500	39063210	11680	11680	11680	11680	0
464	20250423	110400	39063210	11680	11680	11680	11680	0
465	20250423	110300	39063210	11680	11680	11680	11680	0
466	20250423	110200	39063210	11680	11680	11680	11680	0
467	20250423	110100	39063210	11680	11680	11680	11680	5
468	20250423	110000	39004810	11680	11680	11680	11680	0
469	20250423	105900	39004810	11680	11680	11680	11680	0
470	20250423	105800	39004810	11680	11680	11680	11680	0
471	20250423	105700	39004810	11680	11680	11680	11680	0
472	20250423	105600	39004810	11680	11680	11680	11680	1
473	20250423	105500	38993130	11680	11680	11680	11680	0
474	20250423	105400	38993130	11680	11680	11680	11680	0
475	20250423	105300	38993130	11680	11680	11680	11680	0
476	20250423	105200	38993130	11680	11680	11680	11680	0
477	20250423	105100	38993130	11680	11680	11680	11680	0
478	20250423	105000	38993130	11680	11680	11680	11680	0
479	20250423	104900	38993130	11680	11680	11680	11680	15
480	20250423	104800	38817930	11680	11680	11680	11680	0
481	20250423	104700	38817930	11680	11680	11680	11680	0
482	20250423	104600	38817930	11680	11680	11680	11680	0
483	20250423	104500	38817930	11680	11680	11680	11680	0
484	20250423	104400	38817930	11680	11680	11680	11680	0
485	20250423	104300	38817930	11680	11680	11680	11680	0
486	20250423	104200	38817930	11680	11680	11680	11680	0
487	20250423	104100	38817930	11680	11680	11680	11680	0
488	20250423	104000	38817930	11680	11680	11680	11680	0
489	20250423	103900	38817930	11680	11680	11680	11680	0
490	20250423	103800	38817930	11680	11680	11680	11680	0
491	20250423	103700	38817930	11680	11680	11680	11680	1
492	20250423	103600	38806250	11680	11680	11680	11680	1
493	20250423	103500	38794570	11680	11680	11680	11680	5
494	20250423	103400	38736170	11680	11680	11680	11680	0
495	20250423	103300	38736170	11680	11680	11680	11680	0
496	20250423	103200	38736170	11680	11680	11680	11680	0
497	20250423	103100	38736170	11680	11680	11680	11680	2
498	20250423	103000	38712810	11680	11680	11680	11680	0
499	20250423	102900	38712810	11680	11680	11680	11680	0
500	20250423	102800	38712810	11680	11680	11680	11680	0
501	20250423	102700	38712810	11680	11680	11680	11680	0
502	20250423	102600	38712810	11680	11680	11680	11680	0
503	20250423	102500	38712810	11680	11680	11680	11680	0
504	20250423	102400	38712810	11680	11680	11680	11680	202
505	20250423	102300	36353450	11680	11680	11680	11680	0
506	20250423	102200	36353450	11680	11680	11680	11680	0
507	20250423	102100	36353450	11680	11680	11680	11680	5
508	20250423	102000	36295050	11680	11680	11680	11680	2
509	20250423	101900	36271690	11680	11680	11680	11680	0
510	20250423	101800	36271690	11680	11680	11680	11680	0
511	20250423	101700	36271690	11680	11680	11680	11680	0
512	20250423	101600	36271690	11680	11680	11680	11680	0
513	20250423	101500	36271690	11680	11680	11680	11680	1
514	20250423	101400	36260010	11690	11690	11690	11690	0
515	20250423	101300	36260010	11690	11690	11690	11690	0
516	20250423	101200	36260010	11690	11690	11690	11690	0
517	20250423	101100	36260010	11690	11690	11690	11690	0
518	20250423	101000	36260010	11690	11690	11690	11690	0
519	20250423	100900	36260010	11690	11660	11690	11660	517
520	20250423	100800	30229860	11660	11660	11660	11660	0
521	20250423	100700	30229860	11660	11660	11660	11660	1
522	20250423	100600	30218200	11660	11660	11660	11660	0
523	20250423	100500	30218200	11660	11660	11660	11660	2
524	20250423	100400	30194880	11660	11660	11660	11660	0
525	20250423	100300	30194880	11660	11660	11660	11660	1
526	20250423	100200	30183220	11660	11660	11660	11660	0
527	20250423	100100	30183220	11660	11660	11660	11660	0
528	20250423	100000	30183220	11660	11660	11660	11660	4
529	20250423	095900	30136580	11660	11660	11660	11660	0
530	20250423	095800	30136580	11660	11660	11660	11660	0
531	20250423	095700	30136580	11660	11660	11660	11660	0
532	20250423	095600	30136580	11660	11660	11660	11660	0
533	20250423	095500	30136580	11660	11660	11660	11660	0
534	20250423	095400	30136580	11660	11650	11660	11650	214
535	20250423	095300	27643440	11650	11650	11650	11650	41
536	20250423	095200	27165790	11650	11650	11650	11650	15
537	20250423	095100	26991040	11640	11660	11660	11640	1000
538	20250423	095000	15348820	11650	11650	11650	11650	0
539	20250423	094900	15348820	11650	11670	11690	11650	57
540	20250423	094800	14683060	11690	11690	11690	11690	0
541	20250423	094700	14683060	11690	11650	11690	11650	107
542	20250423	094600	13435390	11660	11650	11660	11650	130
543	20250423	094500	11920870	11650	11650	11650	11650	0
544	20250423	094400	11920870	11650	11650	11650	11650	74
545	20250423	094300	11058770	11660	11660	11660	11660	0
546	20250423	094200	11058770	11660	11660	11660	11660	0
547	20250423	094100	11058770	11660	11650	11660	11640	10
548	20250423	094000	10942330	11660	11650	11660	11650	2
549	20250423	093900	10919020	11660	11660	11660	11660	0
550	20250423	093800	10919020	11660	11660	11660	11660	0
551	20250423	093700	10919020	11660	11650	11660	11640	208
552	20250423	093600	8495780	11650	11650	11650	11650	1
553	20250423	093500	8484130	11650	11640	11650	11640	20
554	20250423	093400	8251320	11650	11650	11650	11650	1
555	20250423	093300	8239670	11640	11640	11640	11640	3
556	20250423	093200	8204750	11650	11650	11650	11650	0
557	20250423	093100	8204750	11650	11650	11650	11650	0
558	20250423	093000	8204750	11650	11640	11650	11640	121
559	20250423	092900	6796210	11640	11650	11650	11640	36
560	20250423	092800	6377160	11650	11650	11650	11650	373
561	20250423	092700	2031710	11650	11650	11650	11650	0
562	20250423	092600	2031710	11650	11670	11670	11650	62
563	20250423	092500	1308470	11680	11680	11680	11680	1
564	20250423	092400	1296790	11680	11680	11680	11680	0
565	20250423	092300	1296790	11680	11680	11680	11680	0
566	20250423	092200	1296790	11680	11680	11680	11680	0
567	20250423	092100	1296790	11680	11680	11680	11680	0
568	20250423	092000	1296790	11680	11680	11680	11680	0
569	20250423	091900	1296790	11680	11680	11680	11680	1
570	20250423	091800	1285110	11680	11680	11680	11680	0
571	20250423	091700	1285110	11680	11680	11680	11680	0
572	20250423	091600	1285110	11680	11680	11680	11680	0
573	20250423	091500	1285110	11680	11680	11680	11680	13
574	20250423	091400	1133270	11680	11680	11680	11680	1
575	20250423	091300	1121590	11680	11680	11680	11680	4
576	20250423	091200	1074870	11680	11680	11680	11680	0
577	20250423	091100	1074870	11680	11680	11680	11680	0
578	20250423	091000	1074870	11680	11680	11680	11680	0
579	20250423	090900	1074870	11680	11680	11680	11680	0
580	20250423	090800	1074870	11680	11690	11690	11670	27
581	20250423	090700	759490	11690	11690	11690	11690	7
582	20250423	090600	677660	11690	11690	11690	11690	10
583	20250423	090500	560760	11680	11680	11680	11680	0
584	20250423	090400	560760	11680	11680	11680	11680	0
585	20250423	090300	560760	11680	11680	11680	11680	0
586	20250423	090200	560760	11680	11680	11680	11680	0
587	20250423	090100	560760	11680	11680	11680	11680	8
588	20250423	090000	467320	11680	11690	11690	11680	40