KissMeData/045100/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	191200	236444380	16050	16050	16050	16050	206
3	20250423	191100	236444380	16050	16050	16050	16050	0
4	20250423	191000	236444380	16050	16050	16050	16050	0
5	20250423	190900	236444380	16050	16050	16050	16050	0
6	20250423	190800	236444380	16050	16050	16050	16050	0
7	20250423	190700	236444380	16050	16050	16050	16050	0
8	20250423	190600	236444380	16050	16050	16050	16050	0
9	20250423	190500	236444380	16050	16050	16050	16050	0
10	20250423	190400	236444380	16050	16050	16050	16050	0
11	20250423	190300	236444380	16050	16050	16050	16050	0
12	20250423	190200	236444380	16050	16050	16050	16050	0
13	20250423	190100	236444380	16050	16050	16050	16050	0
14	20250423	190000	236444380	16050	16050	16050	16050	0
15	20250423	185900	236444380	16050	16050	16050	16050	0
16	20250423	185800	236444380	16050	16050	16050	16050	0
17	20250423	185700	236444380	16050	16050	16050	16050	0
18	20250423	185600	236444380	16050	16050	16050	16050	0
19	20250423	185500	236444380	16050	16050	16050	16050	0
20	20250423	185400	236444380	16050	16050	16050	16050	0
21	20250423	185300	236444380	16050	16050	16050	16050	0
22	20250423	185200	236444380	16050	16050	16050	16050	0
23	20250423	185100	236444380	16050	16050	16050	16050	0
24	20250423	185000	236444380	16050	16050	16050	16050	0
25	20250423	184900	236444380	16050	16050	16050	16050	0
26	20250423	184800	236444380	16050	16050	16050	16050	0
27	20250423	184700	236444380	16050	16050	16050	16050	0
28	20250423	184600	236444380	16050	16050	16050	16050	0
29	20250423	184500	236444380	16050	16050	16050	16050	0
30	20250423	184400	236444380	16050	16050	16050	16050	0
31	20250423	184300	236444380	16050	16050	16050	16050	0
32	20250423	184200	236444380	16050	16050	16050	16050	206
33	20250423	184100	236444380	16050	16050	16050	16050	0
34	20250423	184000	236444380	16050	16050	16050	16050	0
35	20250423	183900	236444380	16050	16050	16050	16050	0
36	20250423	183800	236444380	16050	16050	16050	16050	0
37	20250423	183700	236444380	16050	16050	16050	16050	0
38	20250423	183600	236444380	16050	16050	16050	16050	0
39	20250423	183500	236444380	16050	16050	16050	16050	0
40	20250423	183400	236444380	16050	16050	16050	16050	0
41	20250423	183300	236444380	16050	16050	16050	16050	0
42	20250423	183200	236444380	16050	16050	16050	16050	0
43	20250423	183100	236444380	16050	16050	16050	16050	0
44	20250423	183000	236444380	16050	16050	16050	16050	0
45	20250423	182900	236444380	16050	16050	16050	16050	0
46	20250423	182800	236444380	16050	16050	16050	16050	0
47	20250423	182700	236444380	16050	16050	16050	16050	0
48	20250423	182600	236444380	16050	16050	16050	16050	0
49	20250423	182500	236444380	16050	16050	16050	16050	0
50	20250423	182400	236444380	16050	16050	16050	16050	0
51	20250423	182300	236444380	16050	16050	16050	16050	0
52	20250423	182200	236444380	16050	16050	16050	16050	0
53	20250423	182100	236444380	16050	16050	16050	16050	0
54	20250423	182000	236444380	16050	16050	16050	16050	0
55	20250423	181900	236444380	16050	16050	16050	16050	0
56	20250423	181800	236444380	16050	16050	16050	16050	0
57	20250423	181700	236444380	16050	16050	16050	16050	0
58	20250423	181600	236444380	16050	16050	16050	16050	0
59	20250423	181500	236444380	16050	16050	16050	16050	0
60	20250423	181400	236444380	16050	16050	16050	16050	0
61	20250423	181300	236444380	16050	16050	16050	16050	0
62	20250423	181200	236444380	16050	16050	16050	16050	206
63	20250423	181100	236444380	16050	16050	16050	16050	0
64	20250423	181000	236444380	16050	16050	16050	16050	0
65	20250423	180900	236444380	16050	16050	16050	16050	0
66	20250423	180800	236444380	16050	16050	16050	16050	0
67	20250423	180700	236444380	16050	16050	16050	16050	0
68	20250423	180600	236444380	16050	16050	16050	16050	0
69	20250423	180500	236444380	16050	16050	16050	16050	0
70	20250423	180400	236444380	16050	16050	16050	16050	0
71	20250423	180300	236444380	16050	16050	16050	16050	0
72	20250423	180200	236444380	16050	16050	16050	16050	0
73	20250423	180100	236444380	16050	16050	16050	16050	0
74	20250423	180000	236444380	16050	16050	16050	16050	0
75	20250423	175900	236444380	16050	16050	16050	16050	0
76	20250423	175800	236444380	16050	16050	16050	16050	0
77	20250423	175700	236444380	16050	16050	16050	16050	0
78	20250423	175600	236444380	16050	16050	16050	16050	0
79	20250423	175500	236444380	16050	16050	16050	16050	0
80	20250423	175400	236444380	16050	16050	16050	16050	0
81	20250423	175300	236444380	16050	16050	16050	16050	0
82	20250423	175200	236444380	16050	16050	16050	16050	0
83	20250423	175100	236444380	16050	16050	16050	16050	0
84	20250423	175000	236444380	16050	16050	16050	16050	0
85	20250423	174900	236444380	16050	16050	16050	16050	0
86	20250423	174800	236444380	16050	16050	16050	16050	0
87	20250423	174700	236444380	16050	16050	16050	16050	0
88	20250423	174600	236444380	16050	16050	16050	16050	0
89	20250423	174500	236444380	16050	16050	16050	16050	0
90	20250423	174400	236444380	16050	16050	16050	16050	0
91	20250423	174300	236444380	16050	16050	16050	16050	0
92	20250423	174200	236444380	16050	16050	16050	16050	206
93	20250423	174100	236444380	16050	16050	16050	16050	0
94	20250423	174000	236444380	16050	16050	16050	16050	0
95	20250423	173900	236444380	16050	16050	16050	16050	0
96	20250423	173800	236444380	16050	16050	16050	16050	0
97	20250423	173700	236444380	16050	16050	16050	16050	0
98	20250423	173600	236444380	16050	16050	16050	16050	0
99	20250423	173500	236444380	16050	16050	16050	16050	0
100	20250423	173400	236444380	16050	16050	16050	16050	0
101	20250423	173300	236444380	16050	16050	16050	16050	0
102	20250423	173200	236444380	16050	16050	16050	16050	0
103	20250423	173100	236444380	16050	16050	16050	16050	0
104	20250423	173000	236444380	16050	16050	16050	16050	0
105	20250423	172900	236444380	16050	16050	16050	16050	0
106	20250423	172800	236444380	16050	16050	16050	16050	0
107	20250423	172700	236444380	16050	16050	16050	16050	0
108	20250423	172600	236444380	16050	16050	16050	16050	0
109	20250423	172500	236444380	16050	16050	16050	16050	0
110	20250423	172400	236444380	16050	16050	16050	16050	0
111	20250423	172300	236444380	16050	16050	16050	16050	0
112	20250423	172200	236444380	16050	16050	16050	16050	0
113	20250423	172100	236444380	16050	16050	16050	16050	0
114	20250423	172000	236444380	16050	16050	16050	16050	0
115	20250423	171900	236444380	16050	16050	16050	16050	0
116	20250423	171800	236444380	16050	16050	16050	16050	0
117	20250423	171700	236444380	16050	16050	16050	16050	0
118	20250423	171600	236444380	16050	16050	16050	16050	0
119	20250423	171500	236444380	16050	16050	16050	16050	0
120	20250423	171400	236444380	16050	16050	16050	16050	0
121	20250423	171300	236444380	16050	16050	16050	16050	0
122	20250423	171200	236444380	16050	16050	16050	16050	206
123	20250423	171100	236444380	16050	16050	16050	16050	0
124	20250423	171000	236444380	16050	16050	16050	16050	0
125	20250423	170900	236444380	16050	16050	16050	16050	0
126	20250423	170800	236444380	16050	16050	16050	16050	0
127	20250423	170700	236444380	16050	16050	16050	16050	0
128	20250423	170600	236444380	16050	16050	16050	16050	0
129	20250423	170500	236444380	16050	16050	16050	16050	0
130	20250423	170400	236444380	16050	16050	16050	16050	0
131	20250423	170300	236444380	16050	16050	16050	16050	0
132	20250423	170200	236444380	16050	16050	16050	16050	0
133	20250423	170100	236444380	16050	16050	16050	16050	0
134	20250423	170000	236444380	16050	16050	16050	16050	0
135	20250423	165900	236444380	16050	16050	16050	16050	0
136	20250423	165800	236444380	16050	16050	16050	16050	0
137	20250423	165700	236444380	16050	16050	16050	16050	0
138	20250423	165600	236444380	16050	16050	16050	16050	0
139	20250423	165500	236444380	16050	16050	16050	16050	0
140	20250423	165400	236444380	16050	16050	16050	16050	0
141	20250423	165300	236444380	16050	16050	16050	16050	0
142	20250423	165200	236444380	16050	16050	16050	16050	0
143	20250423	165100	236444380	16050	16050	16050	16050	0
144	20250423	165000	236444380	16050	16050	16050	16050	0
145	20250423	164900	236444380	16050	16050	16050	16050	0
146	20250423	164800	236444380	16050	16050	16050	16050	0
147	20250423	164700	236444380	16050	16050	16050	16050	0
148	20250423	164600	236444380	16050	16050	16050	16050	0
149	20250423	164500	236444380	16050	16050	16050	16050	0
150	20250423	164400	236444380	16050	16050	16050	16050	0
151	20250423	164300	236444380	16050	16050	16050	16050	0
152	20250423	164200	236444380	16050	16050	16050	16050	206
153	20250423	164100	236444380	16050	16050	16050	16050	0
154	20250423	164000	236444380	16050	16050	16050	16050	0
155	20250423	163900	236444380	16050	16050	16050	16050	0
156	20250423	163800	236444380	16050	16050	16050	16050	0
157	20250423	163700	236444380	16050	16050	16050	16050	0
158	20250423	163600	236444380	16050	16050	16050	16050	0
159	20250423	163500	236444380	16050	16050	16050	16050	0
160	20250423	163400	236444380	16050	16050	16050	16050	0
161	20250423	163300	236444380	16050	16050	16050	16050	0
162	20250423	163200	236444380	16050	16050	16050	16050	0
163	20250423	163100	236444380	16050	16050	16050	16050	0
164	20250423	163000	236444380	16050	16050	16050	16050	0
165	20250423	162900	236444380	16050	16050	16050	16050	0
166	20250423	162800	236444380	16050	16050	16050	16050	0
167	20250423	162700	236444380	16050	16050	16050	16050	0
168	20250423	162600	236444380	16050	16050	16050	16050	0
169	20250423	162500	236444380	16050	16050	16050	16050	0
170	20250423	162400	236444380	16050	16050	16050	16050	0
171	20250423	162300	236444380	16050	16050	16050	16050	0
172	20250423	162200	236444380	16050	16050	16050	16050	0
173	20250423	162100	236444380	16050	16050	16050	16050	0
174	20250423	162000	236444380	16050	16050	16050	16050	0
175	20250423	161900	236444380	16050	16050	16050	16050	0
176	20250423	161800	236444380	16050	16050	16050	16050	0
177	20250423	161700	236444380	16050	16050	16050	16050	0
178	20250423	161600	236444380	16050	16050	16050	16050	0
179	20250423	161500	236444380	16050	16050	16050	16050	0
180	20250423	161400	236444380	16050	16050	16050	16050	0
181	20250423	161300	236444380	16050	16050	16050	16050	0
182	20250423	161200	236444380	16050	16050	16050	16050	206
183	20250423	161100	236444380	16050	16050	16050	16050	0
184	20250423	161000	236444380	16050	16050	16050	16050	0
185	20250423	160900	236444380	16050	16050	16050	16050	0
186	20250423	160800	236444380	16050	16050	16050	16050	0
187	20250423	160700	236444380	16050	16050	16050	16050	0
188	20250423	160600	236444380	16050	16050	16050	16050	0
189	20250423	160500	236444380	16050	16050	16050	16050	0
190	20250423	160400	236444380	16050	16050	16050	16050	0
191	20250423	160300	236444380	16050	16050	16050	16050	0
192	20250423	160200	236444380	16050	16050	16050	16050	0
193	20250423	160100	236444380	16050	16050	16050	16050	0
194	20250423	160000	236444380	16050	16050	16050	16050	0
195	20250423	155900	236444380	16050	16050	16050	16050	0
196	20250423	155800	236444380	16050	16050	16050	16050	0
197	20250423	155700	236444380	16050	16050	16050	16050	0
198	20250423	155600	236444380	16050	16050	16050	16050	0
199	20250423	155500	236444380	16050	16050	16050	16050	0
200	20250423	155400	236444380	16050	16050	16050	16050	0
201	20250423	155300	236444380	16050	16050	16050	16050	0
202	20250423	155200	236444380	16050	16050	16050	16050	0
203	20250423	155100	236444380	16050	16050	16050	16050	0
204	20250423	155000	236444380	16050	16050	16050	16050	0
205	20250423	154900	236444380	16050	16050	16050	16050	0
206	20250423	154800	236444380	16050	16050	16050	16050	0
207	20250423	154700	236444380	16050	16050	16050	16050	0
208	20250423	154600	236444380	16050	16050	16050	16050	0
209	20250423	154500	236444380	16050	16050	16050	16050	0
210	20250423	154400	236444380	16050	16050	16050	16050	0
211	20250423	154300	236444380	16050	16050	16050	16050	0
212	20250423	154200	236444380	16050	16050	16050	16050	206
213	20250423	154100	236444380	16050	16050	16050	16050	0
214	20250423	154000	236444380	16050	16050	16050	16050	0
215	20250423	153900	236444380	16050	16050	16050	16050	0
216	20250423	153800	236444380	16050	16050	16050	16050	0
217	20250423	153700	236444380	16050	16050	16050	16050	0
218	20250423	153600	236444380	16050	16050	16050	16050	0
219	20250423	153500	236444380	16050	16050	16050	16050	0
220	20250423	153400	236444380	16050	16050	16050	16050	0
221	20250423	153300	236444380	16050	16050	16050	16050	0
222	20250423	153200	236444380	16050	16050	16050	16050	0
223	20250423	153100	236444380	16050	16050	16050	16050	0
224	20250423	153000	236444380	16050	16050	16050	16050	206
225	20250423	152900	233138080	16010	16010	16010	16010	0
226	20250423	152800	233138080	16010	16010	16010	16010	0
227	20250423	152700	233138080	16010	16010	16010	16010	0
228	20250423	152600	233138080	16010	16010	16010	16010	0
229	20250423	152500	233138080	16010	16010	16010	16010	0
230	20250423	152400	233138080	16010	16010	16010	16010	0
231	20250423	152300	233138080	16010	16010	16010	16010	0
232	20250423	152200	233138080	16010	16010	16010	16010	0
233	20250423	152100	233138080	16010	16010	16010	16010	0
234	20250423	152000	233138080	16010	16010	16010	16010	0
235	20250423	151900	233138080	16010	16040	16060	16010	47
236	20250423	151800	232384480	16020	16020	16020	16020	28
237	20250423	151700	231935920	16060	16060	16060	16060	0
238	20250423	151600	231935920	16060	16060	16060	16060	40
239	20250423	151500	231293520	16010	16020	16020	16010	53
240	20250423	151400	230444780	16020	16040	16060	16020	81
241	20250423	151300	229146470	16040	16040	16040	16040	0
242	20250423	151200	229146470	16040	16040	16040	16040	4
243	20250423	151100	229082310	16030	16030	16030	16030	0
244	20250423	151000	229082310	16030	16030	16030	16030	0
245	20250423	150900	229082310	16030	16030	16030	16030	0
246	20250423	150800	229082310	16030	16030	16030	16030	0
247	20250423	150700	229082310	16030	16030	16030	16030	11
248	20250423	150600	228905980	16030	16030	16030	16030	20
249	20250423	150500	228585380	16060	16060	16060	16060	1
250	20250423	150400	228569320	16060	16060	16060	16060	4
251	20250423	150300	228505080	16070	16060	16070	16060	31
252	20250423	150200	228006950	16060	16020	16060	16020	346
253	20250423	150100	222456490	16020	16020	16020	16020	0
254	20250423	150000	222456490	16020	16020	16020	16020	0
255	20250423	145900	222456490	16020	16020	16020	16020	0
256	20250423	145800	222456490	16020	16020	16020	16020	0
257	20250423	145700	222456490	16020	16020	16020	16020	0
258	20250423	145600	222456490	16020	16020	16020	16020	0
259	20250423	145500	222456490	16020	16030	16030	16020	132
260	20250423	145400	220341500	16030	16050	16050	16030	27
261	20250423	145300	219908570	16050	16050	16050	16050	0
262	20250423	145200	219908570	16050	16050	16050	16050	0
263	20250423	145100	219908570	16050	16050	16050	16050	0
264	20250423	145000	219908570	16050	16050	16050	16050	0
265	20250423	144900	219908570	16050	16050	16050	16050	0
266	20250423	144800	219908570	16050	16030	16050	16030	61
267	20250423	144700	218930600	16040	16040	16040	16040	7
268	20250423	144600	218818320	16060	16060	16060	16060	0
269	20250423	144500	218818320	16060	16060	16060	16060	38
270	20250423	144400	218208040	16060	16060	16060	16060	10
271	20250423	144300	218047440	16060	16060	16060	16060	0
272	20250423	144200	218047440	16060	16060	16060	16060	10
273	20250423	144100	217886840	16070	16070	16070	16070	0
274	20250423	144000	217886840	16070	16070	16070	16070	0
275	20250423	143900	217886840	16070	16070	16070	16070	10
276	20250423	143800	217726140	16040	16045	16045	16040	91
277	20250423	143700	216266495	16020	16020	16020	16020	0
278	20250423	143600	216266495	16020	16030	16060	16020	796
279	20250423	143500	203496485	16010	16010	16010	16010	0
280	20250423	143400	203496485	16010	16010	16010	16010	0
281	20250423	143300	203496485	16010	16010	16010	16010	0
282	20250423	143200	203496485	16010	16010	16010	16010	0
283	20250423	143100	203496485	16010	16010	16010	16010	0
284	20250423	143000	203496485	16010	16010	16010	16010	0
285	20250423	142900	203496485	16010	16010	16010	16010	0
286	20250423	142800	203496485	16010	16010	16010	16010	0
287	20250423	142700	203496485	16010	16010	16010	16010	0
288	20250423	142600	203496485	16010	16010	16010	16010	0
289	20250423	142500	203496485	16010	16010	16010	16010	0
290	20250423	142400	203496485	16010	16010	16010	16010	0
291	20250423	142300	203496485	16010	16010	16010	16010	0
292	20250423	142200	203496485	16010	16010	16010	16010	0
293	20250423	142100	203496485	16010	16010	16010	16010	39
294	20250423	142000	202872095	16040	16040	16040	16040	0
295	20250423	141900	202872095	16040	16040	16040	16040	0
296	20250423	141800	202872095	16040	16040	16040	16040	0
297	20250423	141700	202872095	16040	16040	16040	16040	0
298	20250423	141600	202872095	16040	16040	16040	16040	0
299	20250423	141500	202872095	16040	16040	16040	16040	0
300	20250423	141400	202872095	16040	16040	16040	16040	1
301	20250423	141300	202856055	16040	16040	16040	16040	0
302	20250423	141200	202856055	16040	16040	16040	16040	0
303	20250423	141100	202856055	16040	16040	16040	16040	0
304	20250423	141000	202856055	16040	16040	16040	16040	88
305	20250423	140900	201444535	16010	16010	16010	16010	0
306	20250423	140800	201444535	16010	16010	16010	16010	31
307	20250423	140700	200948225	16010	16010	16010	16010	0
308	20250423	140600	200948225	16010	16010	16010	16010	1
309	20250423	140500	200932215	16010	16010	16010	16010	1
310	20250423	140400	200916205	16040	16040	16040	16040	70
311	20250423	140300	199793405	16010	16010	16010	16010	0
312	20250423	140200	199793405	16010	16010	16010	16010	0
313	20250423	140100	199793405	16010	16010	16010	16010	46
314	20250423	140000	199056945	16020	16020	16020	16020	0
315	20250423	135900	199056945	16020	16020	16020	16020	0
316	20250423	135800	199056945	16020	16020	16020	16020	0
317	20250423	135700	199056945	16020	16020	16020	16020	22
318	20250423	135600	198704505	16020	16020	16020	16020	100
319	20250423	135500	197102505	16000	16000	16000	16000	0
320	20250423	135400	197102505	16000	16000	16000	16000	0
321	20250423	135300	197102505	16000	16000	16000	16000	0
322	20250423	135200	197102505	16000	16000	16000	16000	0
323	20250423	135100	197102505	16000	16000	16000	16000	0
324	20250423	135000	197102505	16000	16000	16000	16000	10
325	20250423	134900	196942505	16000	16000	16000	16000	0
326	20250423	134800	196942505	16000	16000	16000	16000	0
327	20250423	134700	196942505	16000	16000	16000	16000	54
328	20250423	134600	196078505	16000	16000	16000	16000	0
329	20250423	134500	196078505	16000	16000	16000	16000	9
330	20250423	134400	195934505	16010	16010	16010	16010	23
331	20250423	134300	195566275	16000	16000	16000	16000	0
332	20250423	134200	195566275	16000	16000	16000	16000	0
333	20250423	134100	195566275	16000	16000	16000	16000	0
334	20250423	134000	195566275	16000	16000	16000	16000	0
335	20250423	133900	195566275	16000	16000	16000	16000	0
336	20250423	133800	195566275	16000	16020	16020	16000	333
337	20250423	133700	190235715	16040	16040	16040	16040	22
338	20250423	133600	189882835	16040	16040	16040	16040	0
339	20250423	133500	189882835	16040	16040	16040	16040	25
340	20250423	133400	189481835	16020	16020	16020	16020	7
341	20250423	133300	189369695	16020	16020	16020	16020	0
342	20250423	133200	189369695	16020	16020	16020	16020	0
343	20250423	133100	189369695	16020	16020	16020	16020	0
344	20250423	133000	189369695	16020	16020	16020	16020	0
345	20250423	132900	189369695	16020	16020	16020	16020	45
346	20250423	132800	188648795	16020	16020	16020	16020	0
347	20250423	132700	188648795	16020	16020	16020	16020	26
348	20250423	132600	188232275	16020	16020	16020	16020	0
349	20250423	132500	188232275	16020	16020	16020	16020	0
350	20250423	132400	188232275	16020	16020	16020	16020	0
351	20250423	132300	188232275	16020	16020	16020	16020	0
352	20250423	132200	188232275	16020	16020	16020	16020	0
353	20250423	132100	188232275	16020	16020	16020	16020	32
354	20250423	132000	187719635	16030	16030	16030	16030	0
355	20250423	131900	187719635	16030	16030	16030	16030	0
356	20250423	131800	187719635	16030	16030	16030	16030	1
357	20250423	131700	187703605	16040	16040	16040	16040	0
358	20250423	131600	187703605	16040	16040	16040	16040	9
359	20250423	131500	187559245	16020	16020	16020	16020	0
360	20250423	131400	187559245	16020	16020	16020	16020	0
361	20250423	131300	187559245	16020	16020	16020	16020	0
362	20250423	131200	187559245	16020	16020	16020	16020	300
363	20250423	131100	182753245	16020	16030	16030	16020	31
364	20250423	131000	182256615	16020	16020	16020	16020	0
365	20250423	130900	182256615	16020	16020	16020	16020	9
366	20250423	130800	182112435	16020	16020	16020	16020	0
367	20250423	130700	182112435	16020	16020	16020	16020	0
368	20250423	130600	182112435	16020	16020	16020	16020	0
369	20250423	130500	182112435	16020	16020	16020	16020	31
370	20250423	130400	181615815	16040	16040	16040	16040	0
371	20250423	130300	181615815	16040	16040	16040	16040	1
372	20250423	130200	181599775	16020	16020	16020	16020	0
373	20250423	130100	181599775	16020	16020	16020	16020	1
374	20250423	130000	181583755	16020	16020	16020	16020	0
375	20250423	125900	181583755	16020	16020	16020	16020	31
376	20250423	125800	181087135	16030	16030	16030	16030	0
377	20250423	125700	181087135	16030	16030	16030	16030	2
378	20250423	125600	181055075	16030	16030	16030	16030	0
379	20250423	125500	181055075	16030	16030	16030	16030	2
380	20250423	125400	181023015	16030	16030	16030	16030	0
381	20250423	125300	181023015	16030	16030	16030	16030	36
382	20250423	125200	180445935	16030	16030	16030	16030	9
383	20250423	125100	180301665	16030	16030	16030	16030	91
384	20250423	125000	178842935	16030	16030	16030	16030	32
385	20250423	124900	178329975	16035	16035	16035	16035	0
386	20250423	124800	178329975	16035	16035	16035	16035	0
387	20250423	124700	178329975	16035	16040	16040	16035	21
388	20250423	124600	177993235	16030	16030	16030	16030	0
389	20250423	124500	177993235	16030	16030	16030	16030	0
390	20250423	124400	177993235	16030	16030	16030	16030	0
391	20250423	124300	177993235	16030	16030	16030	16030	0
392	20250423	124200	177993235	16030	16030	16030	16030	0
393	20250423	124100	177993235	16030	16030	16030	16030	0
394	20250423	124000	177993235	16030	16030	16030	16030	0
395	20250423	123900	177993235	16030	16030	16030	16030	0
396	20250423	123800	177993235	16030	16030	16030	16030	0
397	20250423	123700	177993235	16030	16030	16030	16030	0
398	20250423	123600	177993235	16030	16030	16030	16030	0
399	20250423	123500	177993235	16030	16030	16030	16030	0
400	20250423	123400	177993235	16030	16030	16030	16030	42
401	20250423	123300	177319975	16040	16040	16040	16040	0
402	20250423	123200	177319975	16040	16040	16040	16040	0
403	20250423	123100	177319975	16040	16040	16040	16040	0
404	20250423	123000	177319975	16040	16040	16040	16040	0
405	20250423	122900	177319975	16040	16040	16040	16040	0
406	20250423	122800	177319975	16040	16040	16040	16040	0
407	20250423	122700	177319975	16040	16040	16040	16040	0
408	20250423	122600	177319975	16040	16040	16040	16040	0
409	20250423	122500	177319975	16040	16040	16040	16040	0
410	20250423	122400	177319975	16040	16030	16040	16030	168
411	20250423	122300	174625995	16030	16030	16030	16030	7
412	20250423	122200	174513785	16040	16040	16040	16040	2
413	20250423	122100	174481705	16050	16050	16050	16050	0
414	20250423	122000	174481705	16050	16050	16050	16050	2
415	20250423	121900	174449605	16040	16040	16040	16040	1
416	20250423	121800	174433565	16040	16040	16040	16040	1
417	20250423	121700	174417525	16040	16040	16040	16040	36
418	20250423	121600	173840085	16040	16040	16040	16040	9
419	20250423	121500	173695725	16040	16040	16040	16040	1
420	20250423	121400	173679685	16040	16040	16040	16040	0
421	20250423	121300	173679685	16040	16040	16040	16040	0
422	20250423	121200	173679685	16040	16040	16040	16040	0
423	20250423	121100	173679685	16040	16040	16040	16040	0
424	20250423	121000	173679685	16040	16040	16040	16040	0
425	20250423	120900	173679685	16040	16040	16040	16040	0
426	20250423	120800	173679685	16040	16040	16040	16040	0
427	20250423	120700	173679685	16040	16040	16040	16040	50
428	20250423	120600	172877685	16040	16040	16040	16040	0
429	20250423	120500	172877685	16040	16040	16040	16040	0
430	20250423	120400	172877685	16040	16040	16040	16040	0
431	20250423	120300	172877685	16040	16040	16040	16040	286
432	20250423	120200	168290245	16040	16040	16040	16040	16
433	20250423	120100	168033605	16040	16040	16040	16040	29
434	20250423	120000	167568445	16040	16040	16040	16040	41
435	20250423	115900	166910805	16040	16040	16040	16040	222
436	20250423	115800	163349925	16030	16030	16030	16030	0
437	20250423	115700	163349925	16030	16030	16030	16030	0
438	20250423	115600	163349925	16030	16030	16030	16030	0
439	20250423	115500	163349925	16030	16030	16030	16030	0
440	20250423	115400	163349925	16030	16030	16030	16030	0
441	20250423	115300	163349925	16030	16030	16030	16030	0
442	20250423	115200	163349925	16030	16030	16030	16030	0
443	20250423	115100	163349925	16030	16030	16030	16030	0
444	20250423	115000	163349925	16030	16030	16030	16030	2
445	20250423	114900	163317865	16030	16030	16030	16030	2
446	20250423	114800	163285805	16040	16040	16040	16040	1
447	20250423	114700	163269765	16040	16040	16040	16040	0
448	20250423	114600	163269765	16040	16040	16040	16040	2
449	20250423	114500	163237685	16040	16040	16040	16040	3
450	20250423	114400	163189565	16040	16040	16040	16040	3
451	20250423	114300	163141445	16030	16030	16030	16030	100
452	20250423	114200	161538445	16040	16040	16040	16040	2
453	20250423	114100	161506365	16040	16040	16040	16040	3
454	20250423	114000	161458245	16040	16040	16040	16040	14
455	20250423	113900	161233685	16030	16040	16040	16030	8
456	20250423	113800	161105425	16040	16040	16040	16040	4
457	20250423	113700	161041265	16040	16020	16040	16010	94
458	20250423	113600	159534515	16030	16030	16030	16030	9
459	20250423	113500	159390245	16030	16030	16030	16030	0
460	20250423	113400	159390245	16030	16030	16030	16030	0
461	20250423	113300	159390245	16030	16030	16030	16030	0
462	20250423	113200	159390245	16030	16030	16030	16030	50
463	20250423	113100	158588745	16030	16030	16030	16030	0
464	20250423	113000	158588745	16030	16040	16040	16030	126
465	20250423	112900	156568905	16050	16050	16050	16050	6
466	20250423	112800	156472605	16050	16050	16050	16050	0
467	20250423	112700	156472605	16050	16050	16050	16050	6
468	20250423	112600	156376305	16050	16050	16050	16050	59
469	20250423	112500	155429355	16050	16050	16050	16050	50
470	20250423	112400	154626855	16050	16040	16050	16040	269
471	20250423	112300	150311075	16040	16040	16040	16040	122
472	20250423	112200	148354195	16040	16040	16040	16040	106
473	20250423	112100	146653955	16040	16040	16040	16040	28
474	20250423	112000	146204835	16030	16030	16030	16030	1845
475	20250423	111900	116629485	16030	16030	16030	16030	0
476	20250423	111800	116629485	16030	16020	16030	16020	6
477	20250423	111700	116533345	16030	16030	16030	16030	0
478	20250423	111600	116533345	16030	16030	16030	16030	0
479	20250423	111500	116533345	16030	16030	16030	16030	0
480	20250423	111400	116533345	16030	16030	16030	16030	0
481	20250423	111300	116533345	16030	16030	16030	16030	10
482	20250423	111200	116373045	16020	16020	16020	16020	29
483	20250423	111100	115908465	16010	16010	16010	16010	123
484	20250423	111000	113939235	16000	16000	16000	16000	306
485	20250423	110900	109043235	16000	16000	16000	16000	0
486	20250423	110800	109043235	16000	16000	16000	16000	6
487	20250423	110700	108947235	16010	16010	16010	16010	5
488	20250423	110600	108867185	16010	16010	16010	16010	0
489	20250423	110500	108867185	16010	16010	16010	16010	7
490	20250423	110400	108755115	16010	16010	16010	16010	0
491	20250423	110300	108755115	16010	16010	16010	16010	5
492	20250423	110200	108675065	15960	15960	15960	15960	0
493	20250423	110100	108675065	15960	15960	15960	15960	0
494	20250423	110000	108675065	15960	15960	15960	15960	0
495	20250423	105900	108675065	15960	15960	15960	15960	0
496	20250423	105800	108675065	15960	16000	16000	15960	285
497	20250423	105700	104124815	16010	16010	16010	16010	1
498	20250423	105600	104108805	16005	16005	16005	16005	26
499	20250423	105500	103692675	16005	16005	16005	16005	9
500	20250423	105400	103548630	16010	16010	16010	16010	0
501	20250423	105300	103548630	16010	16010	16010	16010	0
502	20250423	105200	103548630	16010	16010	16010	16010	0
503	20250423	105100	103548630	16010	16010	16010	16010	0
504	20250423	105000	103548630	16010	16000	16010	16000	155
505	20250423	104900	101068620	16000	15980	16000	15980	1084
506	20250423	104800	83736340	15980	15980	15980	15980	0
507	20250423	104700	83736340	15980	15980	15980	15980	27
508	20250423	104600	83304880	15980	15980	15980	15980	0
509	20250423	104500	83304880	15980	15980	15980	15980	6
510	20250423	104400	83209000	15940	15940	15940	15940	0
511	20250423	104300	83209000	15940	15940	15940	15940	0
512	20250423	104200	83209000	15940	15940	15940	15940	0
513	20250423	104100	83209000	15940	15940	15940	15920	374
514	20250423	104000	77251350	15930	15930	15930	15930	0
515	20250423	103900	77251350	15930	15930	15930	15930	0
516	20250423	103800	77251350	15930	15930	15930	15930	0
517	20250423	103700	77251350	15930	15930	15930	15930	0
518	20250423	103600	77251350	15930	15930	15930	15930	12
519	20250423	103500	77060190	15980	15980	15980	15980	0
520	20250423	103400	77060190	15980	15980	15980	15980	0
521	20250423	103300	77060190	15980	15930	15980	15930	137
522	20250423	103200	74876690	15930	15930	15930	15930	1
523	20250423	103100	74860760	15930	15930	15930	15930	0
524	20250423	103000	74860760	15930	15930	15930	15930	58
525	20250423	102900	73936820	15930	15930	15930	15930	0
526	20250423	102800	73936820	15930	15910	15930	15910	431
527	20250423	102700	67077300	15900	15900	15900	15900	52
528	20250423	102600	66250500	15900	15900	15900	15900	0
529	20250423	102500	66250500	15900	15900	15900	15900	0
530	20250423	102400	66250500	15900	15910	15910	15900	42
531	20250423	102300	65582600	15910	15910	15910	15910	0
532	20250423	102200	65582600	15910	15910	15910	15910	0
533	20250423	102100	65582600	15910	15900	15910	15900	43
534	20250423	102000	64898890	15910	15910	15910	15910	0
535	20250423	101900	64898890	15910	15910	15910	15910	0
536	20250423	101800	64898890	15910	15900	15910	15870	671
537	20250423	101700	54237530	15900	15900	15900	15900	0
538	20250423	101600	54237530	15900	15900	15900	15900	0
539	20250423	101500	54237530	15900	15900	15900	15900	0
540	20250423	101400	54237530	15900	15900	15900	15900	43
541	20250423	101300	53553830	15900	15900	15900	15900	0
542	20250423	101200	53553830	15900	15900	15900	15900	77
543	20250423	101100	52329530	15910	15910	15910	15910	0
544	20250423	101000	52329530	15910	15910	15910	15910	0
545	20250423	100900	52329530	15910	15900	15910	15900	123
546	20250423	100800	50373420	15910	15900	15910	15900	51
547	20250423	100700	49562510	15900	15910	15910	15900	137
548	20250423	100600	47384200	15910	15910	15910	15910	30
549	20250423	100500	46906900	15910	15910	15910	15910	0
550	20250423	100400	46906900	15910	15910	15910	15910	22
551	20250423	100300	46556880	15930	15930	15930	15930	0
552	20250423	100200	46556880	15930	15930	15930	15930	0
553	20250423	100100	46556880	15930	15930	15930	15930	19
554	20250423	100000	46254210	15920	15920	15920	15920	1
555	20250423	095900	46238290	15930	15930	15930	15930	31
556	20250423	095800	45744460	15930	15930	15930	15930	1
557	20250423	095700	45728530	15910	15910	15910	15910	0
558	20250423	095600	45728530	15910	15910	15910	15910	0
559	20250423	095500	45728530	15910	15950	15950	15910	5
560	20250423	095400	45648880	15920	15920	15920	15920	0
561	20250423	095300	45648880	15920	15920	15920	15920	0
562	20250423	095200	45648880	15920	15920	15920	15920	184
563	20250423	095100	42719600	15920	15920	15920	15920	40
564	20250423	095000	42082800	15900	15900	15900	15900	0
565	20250423	094900	42082800	15900	15900	15900	15900	36
566	20250423	094800	41510400	15910	15910	15910	15910	49
567	20250423	094700	40730810	15920	15920	15920	15920	0
568	20250423	094600	40730810	15920	15920	15920	15920	3
569	20250423	094500	40683050	15900	15900	15900	15900	400
570	20250423	094400	34323050	15920	15910	15920	15900	48
571	20250423	094300	33559760	15920	15920	15920	15920	3
572	20250423	094200	33512000	15920	15920	15920	15920	5
573	20250423	094100	33432400	15920	15920	15920	15920	0
574	20250423	094000	33432400	15920	15920	15920	15920	10
575	20250423	093900	33273200	15900	15900	15900	15900	36
576	20250423	093800	32700800	15900	15900	15900	15900	92
577	20250423	093700	31238000	15900	15900	15900	15900	0
578	20250423	093600	31238000	15900	15900	15900	15900	5
579	20250423	093500	31158500	15900	15900	15900	15900	38
580	20250423	093400	30554300	15900	15900	15900	15900	0
581	20250423	093300	30554300	15900	15900	15900	15900	0
582	20250423	093200	30554300	15900	15900	15900	15900	90
583	20250423	093100	29123300	15890	15890	15890	15890	37
584	20250423	093000	28535370	15880	15920	15920	15880	157
585	20250423	092900	26040690	15890	15900	15900	15890	157
586	20250423	092800	23544470	15900	15910	15910	15900	11
587	20250423	092700	23369470	15900	15900	15900	15900	0
588	20250423	092600	23369470	15900	15900	15900	15900	0
589	20250423	092500	23369470	15900	15900	15900	15900	0
590	20250423	092400	23369470	15900	15900	15900	15900	163
591	20250423	092300	20777770	15880	15880	15880	15870	140
592	20250423	092200	18554600	15880	15890	15890	15870	246
593	20250423	092100	14648110	15890	15900	15900	15890	179
594	20250423	092000	11803010	15900	15900	15900	15900	0
595	20250423	091900	11803010	15900	15970	15970	15900	19
596	20250423	091800	11500500	15900	15900	15900	15900	143
597	20250423	091700	9226800	15900	15900	15900	15900	16
598	20250423	091600	8972400	15900	15900	15900	15900	19
599	20250423	091500	8670300	15900	15900	15900	15900	0
600	20250423	091400	8670300	15900	15900	15900	15900	0
601	20250423	091300	8670300	15900	15900	15900	15900	0
602	20250423	091200	8670300	15900	15900	15900	15900	0
603	20250423	091100	8670300	15900	15920	15920	15900	202
604	20250423	091000	5455580	15910	15910	15910	15910	0
605	20250423	090900	5455580	15910	15910	15910	15910	0
606	20250423	090800	5455580	15910	15920	15920	15910	117
607	20250423	090700	3593050	15920	15920	15920	15920	0
608	20250423	090600	3593050	15920	15980	15980	15910	102
609	20250423	090500	1969160	15940	15940	15940	15940	1
610	20250423	090400	1953220	15950	15950	15950	15950	0
611	20250423	090300	1953220	15950	15950	15950	15950	0
612	20250423	090200	1953220	15950	15950	15950	15950	6
613	20250423	090100	1857520	15920	15920	15920	15920	14
614	20250423	090000	1634640	15900	15870	15900	15870	103