KissMeData/072020/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	193200	73274400	9750	9750	9750	9750	145
3	20250423	193100	73274400	9750	9750	9750	9750	0
4	20250423	193000	73274400	9750	9750	9750	9750	0
5	20250423	192900	73274400	9750	9750	9750	9750	0
6	20250423	192800	73274400	9750	9750	9750	9750	0
7	20250423	192700	73274400	9750	9750	9750	9750	0
8	20250423	192600	73274400	9750	9750	9750	9750	0
9	20250423	192500	73274400	9750	9750	9750	9750	0
10	20250423	192400	73274400	9750	9750	9750	9750	0
11	20250423	192300	73274400	9750	9750	9750	9750	0
12	20250423	192200	73274400	9750	9750	9750	9750	0
13	20250423	192100	73274400	9750	9750	9750	9750	0
14	20250423	192000	73274400	9750	9750	9750	9750	0
15	20250423	191900	73274400	9750	9750	9750	9750	0
16	20250423	191800	73274400	9750	9750	9750	9750	0
17	20250423	191700	73274400	9750	9750	9750	9750	0
18	20250423	191600	73274400	9750	9750	9750	9750	0
19	20250423	191500	73274400	9750	9750	9750	9750	0
20	20250423	191400	73274400	9750	9750	9750	9750	0
21	20250423	191300	73274400	9750	9750	9750	9750	0
22	20250423	191200	73274400	9750	9750	9750	9750	0
23	20250423	191100	73274400	9750	9750	9750	9750	0
24	20250423	191000	73274400	9750	9750	9750	9750	0
25	20250423	190900	73274400	9750	9750	9750	9750	0
26	20250423	190800	73274400	9750	9750	9750	9750	0
27	20250423	190700	73274400	9750	9750	9750	9750	0
28	20250423	190600	73274400	9750	9750	9750	9750	0
29	20250423	190500	73274400	9750	9750	9750	9750	0
30	20250423	190400	73274400	9750	9750	9750	9750	0
31	20250423	190300	73274400	9750	9750	9750	9750	0
32	20250423	190200	73274400	9750	9750	9750	9750	145
33	20250423	190100	73274400	9750	9750	9750	9750	0
34	20250423	190000	73274400	9750	9750	9750	9750	0
35	20250423	185900	73274400	9750	9750	9750	9750	0
36	20250423	185800	73274400	9750	9750	9750	9750	0
37	20250423	185700	73274400	9750	9750	9750	9750	0
38	20250423	185600	73274400	9750	9750	9750	9750	0
39	20250423	185500	73274400	9750	9750	9750	9750	0
40	20250423	185400	73274400	9750	9750	9750	9750	0
41	20250423	185300	73274400	9750	9750	9750	9750	0
42	20250423	185200	73274400	9750	9750	9750	9750	0
43	20250423	185100	73274400	9750	9750	9750	9750	0
44	20250423	185000	73274400	9750	9750	9750	9750	0
45	20250423	184900	73274400	9750	9750	9750	9750	0
46	20250423	184800	73274400	9750	9750	9750	9750	0
47	20250423	184700	73274400	9750	9750	9750	9750	0
48	20250423	184600	73274400	9750	9750	9750	9750	0
49	20250423	184500	73274400	9750	9750	9750	9750	0
50	20250423	184400	73274400	9750	9750	9750	9750	0
51	20250423	184300	73274400	9750	9750	9750	9750	0
52	20250423	184200	73274400	9750	9750	9750	9750	0
53	20250423	184100	73274400	9750	9750	9750	9750	0
54	20250423	184000	73274400	9750	9750	9750	9750	0
55	20250423	183900	73274400	9750	9750	9750	9750	0
56	20250423	183800	73274400	9750	9750	9750	9750	0
57	20250423	183700	73274400	9750	9750	9750	9750	0
58	20250423	183600	73274400	9750	9750	9750	9750	0
59	20250423	183500	73274400	9750	9750	9750	9750	0
60	20250423	183400	73274400	9750	9750	9750	9750	0
61	20250423	183300	73274400	9750	9750	9750	9750	0
62	20250423	183200	73274400	9750	9750	9750	9750	145
63	20250423	183100	73274400	9750	9750	9750	9750	0
64	20250423	183000	73274400	9750	9750	9750	9750	0
65	20250423	182900	73274400	9750	9750	9750	9750	0
66	20250423	182800	73274400	9750	9750	9750	9750	0
67	20250423	182700	73274400	9750	9750	9750	9750	0
68	20250423	182600	73274400	9750	9750	9750	9750	0
69	20250423	182500	73274400	9750	9750	9750	9750	0
70	20250423	182400	73274400	9750	9750	9750	9750	0
71	20250423	182300	73274400	9750	9750	9750	9750	0
72	20250423	182200	73274400	9750	9750	9750	9750	0
73	20250423	182100	73274400	9750	9750	9750	9750	0
74	20250423	182000	73274400	9750	9750	9750	9750	0
75	20250423	181900	73274400	9750	9750	9750	9750	0
76	20250423	181800	73274400	9750	9750	9750	9750	0
77	20250423	181700	73274400	9750	9750	9750	9750	0
78	20250423	181600	73274400	9750	9750	9750	9750	0
79	20250423	181500	73274400	9750	9750	9750	9750	0
80	20250423	181400	73274400	9750	9750	9750	9750	0
81	20250423	181300	73274400	9750	9750	9750	9750	0
82	20250423	181200	73274400	9750	9750	9750	9750	0
83	20250423	181100	73274400	9750	9750	9750	9750	0
84	20250423	181000	73274400	9750	9750	9750	9750	0
85	20250423	180900	73274400	9750	9750	9750	9750	0
86	20250423	180800	73274400	9750	9750	9750	9750	0
87	20250423	180700	73274400	9750	9750	9750	9750	0
88	20250423	180600	73274400	9750	9750	9750	9750	0
89	20250423	180500	73274400	9750	9750	9750	9750	0
90	20250423	180400	73274400	9750	9750	9750	9750	0
91	20250423	180300	73274400	9750	9750	9750	9750	0
92	20250423	180200	73274400	9750	9750	9750	9750	145
93	20250423	180100	73274400	9750	9750	9750	9750	0
94	20250423	180000	73274400	9750	9750	9750	9750	0
95	20250423	175900	73274400	9750	9750	9750	9750	0
96	20250423	175800	73274400	9750	9750	9750	9750	0
97	20250423	175700	73274400	9750	9750	9750	9750	0
98	20250423	175600	73274400	9750	9750	9750	9750	0
99	20250423	175500	73274400	9750	9750	9750	9750	0
100	20250423	175400	73274400	9750	9750	9750	9750	0
101	20250423	175300	73274400	9750	9750	9750	9750	0
102	20250423	175200	73274400	9750	9750	9750	9750	0
103	20250423	175100	73274400	9750	9750	9750	9750	0
104	20250423	175000	73274400	9750	9750	9750	9750	0
105	20250423	174900	73274400	9750	9750	9750	9750	0
106	20250423	174800	73274400	9750	9750	9750	9750	0
107	20250423	174700	73274400	9750	9750	9750	9750	0
108	20250423	174600	73274400	9750	9750	9750	9750	0
109	20250423	174500	73274400	9750	9750	9750	9750	0
110	20250423	174400	73274400	9750	9750	9750	9750	0
111	20250423	174300	73274400	9750	9750	9750	9750	0
112	20250423	174200	73274400	9750	9750	9750	9750	0
113	20250423	174100	73274400	9750	9750	9750	9750	0
114	20250423	174000	73274400	9750	9750	9750	9750	0
115	20250423	173900	73274400	9750	9750	9750	9750	0
116	20250423	173800	73274400	9750	9750	9750	9750	0
117	20250423	173700	73274400	9750	9750	9750	9750	0
118	20250423	173600	73274400	9750	9750	9750	9750	0
119	20250423	173500	73274400	9750	9750	9750	9750	0
120	20250423	173400	73274400	9750	9750	9750	9750	0
121	20250423	173300	73274400	9750	9750	9750	9750	0
122	20250423	173200	73274400	9750	9750	9750	9750	145
123	20250423	173100	73274400	9750	9750	9750	9750	0
124	20250423	173000	73274400	9750	9750	9750	9750	0
125	20250423	172900	73274400	9750	9750	9750	9750	0
126	20250423	172800	73274400	9750	9750	9750	9750	0
127	20250423	172700	73274400	9750	9750	9750	9750	0
128	20250423	172600	73274400	9750	9750	9750	9750	0
129	20250423	172500	73274400	9750	9750	9750	9750	0
130	20250423	172400	73274400	9750	9750	9750	9750	0
131	20250423	172300	73274400	9750	9750	9750	9750	0
132	20250423	172200	73274400	9750	9750	9750	9750	0
133	20250423	172100	73274400	9750	9750	9750	9750	0
134	20250423	172000	73274400	9750	9750	9750	9750	0
135	20250423	171900	73274400	9750	9750	9750	9750	0
136	20250423	171800	73274400	9750	9750	9750	9750	0
137	20250423	171700	73274400	9750	9750	9750	9750	0
138	20250423	171600	73274400	9750	9750	9750	9750	0
139	20250423	171500	73274400	9750	9750	9750	9750	0
140	20250423	171400	73274400	9750	9750	9750	9750	0
141	20250423	171300	73274400	9750	9750	9750	9750	0
142	20250423	171200	73274400	9750	9750	9750	9750	0
143	20250423	171100	73274400	9750	9750	9750	9750	0
144	20250423	171000	73274400	9750	9750	9750	9750	0
145	20250423	170900	73274400	9750	9750	9750	9750	0
146	20250423	170800	73274400	9750	9750	9750	9750	0
147	20250423	170700	73274400	9750	9750	9750	9750	0
148	20250423	170600	73274400	9750	9750	9750	9750	0
149	20250423	170500	73274400	9750	9750	9750	9750	0
150	20250423	170400	73274400	9750	9750	9750	9750	0
151	20250423	170300	73274400	9750	9750	9750	9750	0
152	20250423	170200	73274400	9750	9750	9750	9750	145
153	20250423	170100	73274400	9750	9750	9750	9750	0
154	20250423	170000	73274400	9750	9750	9750	9750	0
155	20250423	165900	73274400	9750	9750	9750	9750	0
156	20250423	165800	73274400	9750	9750	9750	9750	0
157	20250423	165700	73274400	9750	9750	9750	9750	0
158	20250423	165600	73274400	9750	9750	9750	9750	0
159	20250423	165500	73274400	9750	9750	9750	9750	0
160	20250423	165400	73274400	9750	9750	9750	9750	0
161	20250423	165300	73274400	9750	9750	9750	9750	0
162	20250423	165200	73274400	9750	9750	9750	9750	0
163	20250423	165100	73274400	9750	9750	9750	9750	0
164	20250423	165000	73274400	9750	9750	9750	9750	0
165	20250423	164900	73274400	9750	9750	9750	9750	0
166	20250423	164800	73274400	9750	9750	9750	9750	0
167	20250423	164700	73274400	9750	9750	9750	9750	0
168	20250423	164600	73274400	9750	9750	9750	9750	0
169	20250423	164500	73274400	9750	9750	9750	9750	0
170	20250423	164400	73274400	9750	9750	9750	9750	0
171	20250423	164300	73274400	9750	9750	9750	9750	0
172	20250423	164200	73274400	9750	9750	9750	9750	0
173	20250423	164100	73274400	9750	9750	9750	9750	0
174	20250423	164000	73274400	9750	9750	9750	9750	0
175	20250423	163900	73274400	9750	9750	9750	9750	0
176	20250423	163800	73274400	9750	9750	9750	9750	0
177	20250423	163700	73274400	9750	9750	9750	9750	0
178	20250423	163600	73274400	9750	9750	9750	9750	0
179	20250423	163500	73274400	9750	9750	9750	9750	0
180	20250423	163400	73274400	9750	9750	9750	9750	0
181	20250423	163300	73274400	9750	9750	9750	9750	0
182	20250423	163200	73274400	9750	9750	9750	9750	145
183	20250423	163100	73274400	9750	9750	9750	9750	0
184	20250423	163000	73274400	9750	9750	9750	9750	0
185	20250423	162900	73274400	9750	9750	9750	9750	0
186	20250423	162800	73274400	9750	9750	9750	9750	0
187	20250423	162700	73274400	9750	9750	9750	9750	0
188	20250423	162600	73274400	9750	9750	9750	9750	0
189	20250423	162500	73274400	9750	9750	9750	9750	0
190	20250423	162400	73274400	9750	9750	9750	9750	0
191	20250423	162300	73274400	9750	9750	9750	9750	0
192	20250423	162200	73274400	9750	9750	9750	9750	0
193	20250423	162100	73274400	9750	9750	9750	9750	0
194	20250423	162000	73274400	9750	9750	9750	9750	0
195	20250423	161900	73274400	9750	9750	9750	9750	0
196	20250423	161800	73274400	9750	9750	9750	9750	0
197	20250423	161700	73274400	9750	9750	9750	9750	0
198	20250423	161600	73274400	9750	9750	9750	9750	0
199	20250423	161500	73274400	9750	9750	9750	9750	0
200	20250423	161400	73274400	9750	9750	9750	9750	0
201	20250423	161300	73274400	9750	9750	9750	9750	0
202	20250423	161200	73274400	9750	9750	9750	9750	0
203	20250423	161100	73274400	9750	9750	9750	9750	0
204	20250423	161000	73274400	9750	9750	9750	9750	0
205	20250423	160900	73274400	9750	9750	9750	9750	0
206	20250423	160800	73274400	9750	9750	9750	9750	0
207	20250423	160700	73274400	9750	9750	9750	9750	0
208	20250423	160600	73274400	9750	9750	9750	9750	0
209	20250423	160500	73274400	9750	9750	9750	9750	0
210	20250423	160400	73274400	9750	9750	9750	9750	0
211	20250423	160300	73274400	9750	9750	9750	9750	0
212	20250423	160200	73274400	9750	9750	9750	9750	145
213	20250423	160100	73274400	9750	9750	9750	9750	0
214	20250423	160000	73274400	9750	9750	9750	9750	0
215	20250423	155900	73274400	9750	9750	9750	9750	0
216	20250423	155800	73274400	9750	9750	9750	9750	0
217	20250423	155700	73274400	9750	9750	9750	9750	0
218	20250423	155600	73274400	9750	9750	9750	9750	0
219	20250423	155500	73274400	9750	9750	9750	9750	0
220	20250423	155400	73274400	9750	9750	9750	9750	0
221	20250423	155300	73274400	9750	9750	9750	9750	0
222	20250423	155200	73274400	9750	9750	9750	9750	0
223	20250423	155100	73274400	9750	9750	9750	9750	0
224	20250423	155000	73274400	9750	9750	9750	9750	0
225	20250423	154900	73274400	9750	9750	9750	9750	0
226	20250423	154800	73274400	9750	9750	9750	9750	0
227	20250423	154700	73274400	9750	9750	9750	9750	0
228	20250423	154600	73274400	9750	9750	9750	9750	0
229	20250423	154500	73274400	9750	9750	9750	9750	0
230	20250423	154400	73274400	9750	9750	9750	9750	0
231	20250423	154300	73274400	9750	9750	9750	9750	0
232	20250423	154200	73274400	9750	9750	9750	9750	0
233	20250423	154100	73274400	9750	9750	9750	9750	0
234	20250423	154000	73274400	9750	9750	9750	9750	0
235	20250423	153900	73274400	9750	9750	9750	9750	0
236	20250423	153800	73274400	9750	9750	9750	9750	0
237	20250423	153700	73274400	9750	9750	9750	9750	0
238	20250423	153600	73274400	9750	9750	9750	9750	0
239	20250423	153500	73274400	9750	9750	9750	9750	0
240	20250423	153400	73274400	9750	9750	9750	9750	0
241	20250423	153300	73274400	9750	9750	9750	9750	0
242	20250423	153200	73274400	9750	9750	9750	9750	145
243	20250423	153100	73274400	9750	9750	9750	9750	0
244	20250423	153000	73274400	9750	9750	9750	9750	145
245	20250423	152900	71860650	9770	9770	9770	9770	0
246	20250423	152800	71860650	9770	9770	9770	9770	0
247	20250423	152700	71860650	9770	9770	9770	9770	0
248	20250423	152600	71860650	9770	9770	9770	9770	0
249	20250423	152500	71860650	9770	9770	9770	9770	0
250	20250423	152400	71860650	9770	9770	9770	9770	0
251	20250423	152300	71860650	9770	9770	9770	9770	0
252	20250423	152200	71860650	9770	9770	9770	9770	0
253	20250423	152100	71860650	9770	9770	9770	9770	0
254	20250423	152000	71860650	9770	9770	9770	9770	0
255	20250423	151900	71860650	9770	9770	9770	9770	1
256	20250423	151800	71850880	9760	9760	9760	9760	0
257	20250423	151700	71850880	9760	9760	9760	9760	35
258	20250423	151600	71509280	9770	9770	9770	9770	7
259	20250423	151500	71440890	9770	9770	9770	9770	7
260	20250423	151400	71372500	9770	9770	9770	9770	0
261	20250423	151300	71372500	9770	9770	9770	9770	7
262	20250423	151200	71304110	9770	9770	9770	9770	0
263	20250423	151100	71304110	9770	9770	9770	9770	7
264	20250423	151000	71235720	9770	9770	9770	9770	27
265	20250423	150900	70971930	9770	9770	9770	9770	0
266	20250423	150800	70971930	9770	9770	9770	9770	7
267	20250423	150700	70903540	9770	9770	9770	9770	0
268	20250423	150600	70903540	9770	9770	9770	9770	7
269	20250423	150500	70835150	9770	9770	9770	9770	0
270	20250423	150400	70835150	9770	9770	9770	9770	0
271	20250423	150300	70835150	9770	9770	9770	9770	7
272	20250423	150200	70766760	9770	9770	9770	9770	0
273	20250423	150100	70766760	9770	9770	9770	9770	0
274	20250423	150000	70766760	9770	9770	9770	9770	7
275	20250423	145900	70698370	9770	9770	9770	9770	0
276	20250423	145800	70698370	9770	9770	9770	9770	0
277	20250423	145700	70698370	9770	9770	9770	9770	7
278	20250423	145600	70629980	9770	9770	9770	9770	0
279	20250423	145500	70629980	9770	9770	9770	9770	0
280	20250423	145400	70629980	9770	9770	9770	9770	7
281	20250423	145300	70561590	9770	9770	9770	9770	0
282	20250423	145200	70561590	9770	9770	9770	9770	0
283	20250423	145100	70561590	9770	9770	9770	9770	7
284	20250423	145000	70493200	9760	9760	9760	9760	0
285	20250423	144900	70493200	9760	9760	9760	9760	11
286	20250423	144800	70385840	9770	9770	9770	9770	0
287	20250423	144700	70385840	9770	9770	9770	9770	0
288	20250423	144600	70385840	9770	9770	9770	9770	0
289	20250423	144500	70385840	9770	9770	9770	9770	0
290	20250423	144400	70385840	9770	9770	9770	9770	0
291	20250423	144300	70385840	9770	9770	9770	9770	2
292	20250423	144200	70366300	9760	9760	9760	9760	0
293	20250423	144100	70366300	9760	9760	9760	9760	100
294	20250423	144000	69390300	9760	9760	9760	9760	0
295	20250423	143900	69390300	9760	9760	9760	9760	64
296	20250423	143800	68765660	9750	9750	9750	9750	0
297	20250423	143700	68765660	9750	9750	9750	9750	0
298	20250423	143600	68765660	9750	9750	9750	9750	0
299	20250423	143500	68765660	9750	9750	9750	9750	0
300	20250423	143400	68765660	9750	9750	9750	9750	0
301	20250423	143300	68765660	9750	9750	9750	9750	0
302	20250423	143200	68765660	9750	9750	9750	9750	1
303	20250423	143100	68755910	9760	9760	9760	9760	0
304	20250423	143000	68755910	9760	9760	9760	9760	0
305	20250423	142900	68755910	9760	9760	9760	9760	0
306	20250423	142800	68755910	9760	9760	9760	9760	0
307	20250423	142700	68755910	9760	9760	9760	9760	0
308	20250423	142600	68755910	9760	9760	9760	9760	0
309	20250423	142500	68755910	9760	9760	9760	9760	0
310	20250423	142400	68755910	9760	9760	9760	9760	0
311	20250423	142300	68755910	9760	9760	9760	9760	66
312	20250423	142200	68111750	9770	9770	9770	9770	0
313	20250423	142100	68111750	9770	9770	9770	9770	0
314	20250423	142000	68111750	9770	9770	9770	9770	0
315	20250423	141900	68111750	9770	9770	9770	9770	0
316	20250423	141800	68111750	9770	9770	9770	9770	3
317	20250423	141700	68082440	9770	9770	9770	9770	0
318	20250423	141600	68082440	9770	9770	9770	9770	0
319	20250423	141500	68082440	9770	9770	9770	9770	0
320	20250423	141400	68082440	9770	9770	9770	9770	0
321	20250423	141300	68082440	9770	9770	9770	9770	100
322	20250423	141200	67105440	9760	9760	9760	9760	30
323	20250423	141100	66812640	9770	9770	9770	9770	7
324	20250423	141000	66744250	9770	9770	9770	9770	3
325	20250423	140900	66714940	9770	9770	9770	9770	0
326	20250423	140800	66714940	9770	9770	9770	9770	0
327	20250423	140700	66714940	9770	9770	9770	9770	0
328	20250423	140600	66714940	9770	9770	9770	9770	0
329	20250423	140500	66714940	9770	9770	9770	9770	0
330	20250423	140400	66714940	9770	9770	9770	9770	0
331	20250423	140300	66714940	9770	9770	9770	9770	4
332	20250423	140200	66675860	9760	9760	9760	9760	0
333	20250423	140100	66675860	9760	9760	9760	9760	0
334	20250423	140000	66675860	9760	9760	9760	9760	0
335	20250423	135900	66675860	9760	9760	9760	9760	0
336	20250423	135800	66675860	9760	9760	9760	9760	0
337	20250423	135700	66675860	9760	9760	9760	9760	0
338	20250423	135600	66675860	9760	9760	9760	9760	0
339	20250423	135500	66675860	9760	9760	9760	9760	0
340	20250423	135400	66675860	9760	9760	9760	9760	0
341	20250423	135300	66675860	9760	9760	9760	9760	0
342	20250423	135200	66675860	9760	9760	9760	9760	0
343	20250423	135100	66675860	9760	9760	9760	9760	0
344	20250423	135000	66675860	9760	9760	9760	9760	0
345	20250423	134900	66675860	9760	9760	9760	9760	0
346	20250423	134800	66675860	9760	9760	9760	9760	0
347	20250423	134700	66675860	9760	9760	9760	9760	20
348	20250423	134600	66480660	9770	9770	9770	9770	0
349	20250423	134500	66480660	9770	9770	9770	9770	0
350	20250423	134400	66480660	9770	9770	9770	9770	0
351	20250423	134300	66480660	9770	9770	9770	9770	0
352	20250423	134200	66480660	9770	9770	9770	9770	0
353	20250423	134100	66480660	9770	9770	9770	9770	0
354	20250423	134000	66480660	9770	9770	9770	9770	1
355	20250423	133900	66470890	9770	9770	9770	9770	0
356	20250423	133800	66470890	9770	9770	9770	9770	0
357	20250423	133700	66470890	9770	9770	9770	9770	0
358	20250423	133600	66470890	9770	9770	9770	9770	0
359	20250423	133500	66470890	9770	9770	9770	9770	67
360	20250423	133400	65816300	9780	9780	9780	9780	0
361	20250423	133300	65816300	9780	9780	9780	9780	0
362	20250423	133200	65816300	9780	9780	9780	9780	3
363	20250423	133100	65786960	9780	9780	9780	9780	27
364	20250423	133000	65522900	9760	9760	9760	9760	382
365	20250423	132900	61794580	9760	9760	9760	9760	0
366	20250423	132800	61794580	9760	9760	9760	9760	128
367	20250423	132700	60545300	9760	9760	9760	9760	0
368	20250423	132600	60545300	9760	9760	9760	9760	0
369	20250423	132500	60545300	9760	9760	9760	9760	0
370	20250423	132400	60545300	9760	9760	9760	9760	0
371	20250423	132300	60545300	9760	9760	9760	9760	0
372	20250423	132200	60545300	9760	9760	9760	9760	1
373	20250423	132100	60535540	9760	9760	9760	9760	0
374	20250423	132000	60535540	9760	9760	9760	9760	0
375	20250423	131900	60535540	9760	9760	9760	9760	0
376	20250423	131800	60535540	9760	9770	9770	9760	206
377	20250423	131700	58522930	9770	9770	9770	9770	0
378	20250423	131600	58522930	9770	9770	9770	9770	7
379	20250423	131500	58454540	9770	9770	9770	9770	0
380	20250423	131400	58454540	9770	9770	9770	9770	0
381	20250423	131300	58454540	9770	9770	9770	9770	0
382	20250423	131200	58454540	9770	9770	9770	9770	5
383	20250423	131100	58405690	9770	9770	9770	9770	0
384	20250423	131000	58405690	9770	9770	9770	9770	0
385	20250423	130900	58405690	9770	9770	9770	9770	5
386	20250423	130800	58356840	9770	9770	9770	9770	2
387	20250423	130700	58337300	9770	9770	9770	9770	0
388	20250423	130600	58337300	9770	9770	9770	9770	5
389	20250423	130500	58288450	9770	9770	9770	9770	0
390	20250423	130400	58288450	9770	9770	9770	9770	0
391	20250423	130300	58288450	9770	9770	9770	9770	0
392	20250423	130200	58288450	9770	9770	9770	9770	5
393	20250423	130100	58239600	9770	9770	9770	9770	0
394	20250423	130000	58239600	9770	9770	9770	9770	0
395	20250423	125900	58239600	9770	9770	9770	9770	4
396	20250423	125800	58200520	9770	9770	9770	9770	1
397	20250423	125700	58190750	9770	9770	9770	9770	4
398	20250423	125600	58151670	9770	9770	9770	9770	0
399	20250423	125500	58151670	9770	9770	9770	9770	0
400	20250423	125400	58151670	9770	9770	9770	9770	4
401	20250423	125300	58112590	9770	9770	9770	9770	0
402	20250423	125200	58112590	9770	9770	9770	9770	0
403	20250423	125100	58112590	9770	9770	9770	9770	4
404	20250423	125000	58073510	9770	9770	9770	9770	0
405	20250423	124900	58073510	9770	9770	9770	9770	3
406	20250423	124800	58044200	9770	9770	9770	9770	0
407	20250423	124700	58044200	9770	9770	9770	9770	3
408	20250423	124600	58014890	9770	9770	9770	9770	0
409	20250423	124500	58014890	9770	9770	9770	9770	3
410	20250423	124400	57985580	9760	9760	9760	9760	0
411	20250423	124300	57985580	9760	9760	9760	9760	0
412	20250423	124200	57985580	9760	9770	9770	9760	54
413	20250423	124100	57458010	9770	9770	9770	9770	1
414	20250423	124000	57448240	9770	9770	9770	9770	2
415	20250423	123900	57428700	9770	9770	9770	9770	2
416	20250423	123800	57409160	9770	9770	9770	9770	0
417	20250423	123700	57409160	9770	9770	9770	9770	2
418	20250423	123600	57389620	9770	9770	9770	9770	0
419	20250423	123500	57389620	9770	9770	9770	9770	0
420	20250423	123400	57389620	9770	9770	9770	9770	0
421	20250423	123300	57389620	9770	9770	9770	9770	0
422	20250423	123200	57389620	9770	9770	9770	9770	0
423	20250423	123100	57389620	9770	9770	9770	9770	0
424	20250423	123000	57389620	9770	9770	9770	9770	0
425	20250423	122900	57389620	9770	9770	9770	9770	0
426	20250423	122800	57389620	9770	9770	9770	9770	0
427	20250423	122700	57389620	9770	9770	9770	9770	0
428	20250423	122600	57389620	9770	9770	9770	9770	3
429	20250423	122500	57360310	9760	9760	9760	9760	30
430	20250423	122400	57067510	9760	9760	9760	9760	0
431	20250423	122300	57067510	9760	9760	9760	9760	0
432	20250423	122200	57067510	9760	9760	9760	9760	0
433	20250423	122100	57067510	9760	9760	9760	9760	0
434	20250423	122000	57067510	9760	9760	9760	9760	0
435	20250423	121900	57067510	9760	9760	9760	9760	0
436	20250423	121800	57067510	9760	9760	9760	9760	0
437	20250423	121700	57067510	9760	9760	9760	9760	0
438	20250423	121600	57067510	9760	9760	9760	9760	0
439	20250423	121500	57067510	9760	9760	9760	9760	0
440	20250423	121400	57067510	9760	9760	9760	9760	0
441	20250423	121300	57067510	9760	9760	9760	9760	0
442	20250423	121200	57067510	9760	9760	9760	9760	30
443	20250423	121100	56774710	9770	9770	9770	9770	0
444	20250423	121000	56774710	9770	9770	9770	9770	0
445	20250423	120900	56774710	9770	9770	9770	9770	1
446	20250423	120800	56764940	9750	9750	9750	9750	0
447	20250423	120700	56764940	9750	9750	9750	9750	0
448	20250423	120600	56764940	9750	9750	9750	9750	0
449	20250423	120500	56764940	9750	9750	9750	9750	0
450	20250423	120400	56764940	9750	9750	9750	9750	0
451	20250423	120300	56764940	9750	9750	9750	9750	0
452	20250423	120200	56764940	9750	9750	9750	9750	0
453	20250423	120100	56764940	9750	9750	9750	9750	0
454	20250423	120000	56764940	9750	9750	9750	9750	0
455	20250423	115900	56764940	9750	9750	9750	9750	0
456	20250423	115800	56764940	9750	9750	9750	9750	0
457	20250423	115700	56764940	9750	9750	9750	9750	0
458	20250423	115600	56764940	9750	9750	9750	9750	0
459	20250423	115500	56764940	9750	9750	9750	9750	0
460	20250423	115400	56764940	9750	9750	9750	9750	0
461	20250423	115300	56764940	9750	9770	9770	9750	94
462	20250423	115200	55848210	9770	9770	9770	9770	2
463	20250423	115100	55828670	9770	9770	9770	9770	1
464	20250423	115000	55818900	9770	9770	9770	9770	1
465	20250423	114900	55809130	9770	9770	9770	9770	2
466	20250423	114800	55789590	9770	9770	9770	9770	4
467	20250423	114700	55750510	9770	9770	9770	9770	48
468	20250423	114600	55281550	9760	9760	9760	9760	0
469	20250423	114500	55281550	9760	9760	9760	9760	0
470	20250423	114400	55281550	9760	9760	9760	9760	0
471	20250423	114300	55281550	9760	9760	9760	9760	0
472	20250423	114200	55281550	9760	9760	9760	9760	0
473	20250423	114100	55281550	9760	9760	9760	9760	1
474	20250423	114000	55271790	9740	9740	9740	9740	0
475	20250423	113900	55271790	9740	9740	9740	9740	0
476	20250423	113800	55271790	9740	9740	9740	9740	0
477	20250423	113700	55271790	9740	9740	9740	9740	0
478	20250423	113600	55271790	9740	9740	9740	9740	0
479	20250423	113500	55271790	9740	9740	9740	9740	0
480	20250423	113400	55271790	9740	9740	9740	9740	0
481	20250423	113300	55271790	9740	9740	9740	9740	0
482	20250423	113200	55271790	9740	9740	9740	9740	0
483	20250423	113100	55271790	9740	9740	9740	9740	0
484	20250423	113000	55271790	9740	9740	9740	9740	0
485	20250423	112900	55271790	9740	9740	9740	9740	0
486	20250423	112800	55271790	9740	9740	9740	9740	0
487	20250423	112700	55271790	9740	9740	9740	9740	0
488	20250423	112600	55271790	9740	9740	9740	9740	0
489	20250423	112500	55271790	9740	9740	9740	9740	0
490	20250423	112400	55271790	9740	9740	9740	9740	0
491	20250423	112300	55271790	9740	9740	9740	9740	0
492	20250423	112200	55271790	9740	9740	9740	9740	0
493	20250423	112100	55271790	9740	9740	9740	9740	0
494	20250423	112000	55271790	9740	9740	9740	9740	0
495	20250423	111900	55271790	9740	9740	9740	9740	0
496	20250423	111800	55271790	9740	9740	9740	9740	0
497	20250423	111700	55271790	9740	9740	9740	9740	0
498	20250423	111600	55271790	9740	9740	9740	9740	0
499	20250423	111500	55271790	9740	9740	9740	9740	101
500	20250423	111400	54288050	9730	9730	9730	9730	0
501	20250423	111300	54288050	9730	9730	9730	9730	0
502	20250423	111200	54288050	9730	9730	9730	9730	0
503	20250423	111100	54288050	9730	9730	9730	9730	0
504	20250423	111000	54288050	9730	9730	9730	9730	0
505	20250423	110900	54288050	9730	9740	9740	9730	2595
506	20250423	110800	29038600	9780	9740	9780	9740	645
507	20250423	110700	22755660	9780	9750	9780	9750	647
508	20250423	110600	16446830	9780	9770	9780	9760	161
509	20250423	110500	14875150	9770	9770	9770	9770	0
510	20250423	110400	14875150	9770	9770	9770	9770	0
511	20250423	110300	14875150	9770	9770	9770	9770	0
512	20250423	110200	14875150	9770	9770	9770	9770	0
513	20250423	110100	14875150	9770	9770	9770	9770	0
514	20250423	110000	14875150	9770	9770	9770	9770	0
515	20250423	105900	14875150	9770	9770	9770	9770	0
516	20250423	105800	14875150	9770	9770	9770	9770	0
517	20250423	105700	14875150	9770	9770	9770	9770	0
518	20250423	105600	14875150	9770	9770	9770	9770	2
519	20250423	105500	14855610	9780	9780	9780	9780	78
520	20250423	105400	14092770	9780	9780	9780	9780	1
521	20250423	105300	14082990	9780	9770	9780	9770	4
522	20250423	105200	14043900	9770	9770	9770	9770	0
523	20250423	105100	14043900	9770	9770	9770	9770	47
524	20250423	105000	13584710	9780	9780	9780	9780	0
525	20250423	104900	13584710	9780	9780	9780	9780	0
526	20250423	104800	13584710	9780	9780	9780	9780	0
527	20250423	104700	13584710	9780	9780	9780	9780	0
528	20250423	104600	13584710	9780	9780	9780	9780	0
529	20250423	104500	13584710	9780	9780	9780	9780	0
530	20250423	104400	13584710	9780	9780	9780	9780	0
531	20250423	104300	13584710	9780	9780	9780	9780	0
532	20250423	104200	13584710	9780	9780	9780	9780	0
533	20250423	104100	13584710	9780	9780	9780	9780	0
534	20250423	104000	13584710	9780	9780	9780	9780	0
535	20250423	103900	13584710	9780	9780	9780	9780	0
536	20250423	103800	13584710	9780	9780	9780	9780	0
537	20250423	103700	13584710	9780	9780	9780	9780	0
538	20250423	103600	13584710	9780	9780	9780	9780	0
539	20250423	103500	13584710	9780	9780	9780	9780	0
540	20250423	103400	13584710	9780	9780	9780	9780	0
541	20250423	103300	13584710	9780	9780	9780	9780	0
542	20250423	103200	13584710	9780	9780	9780	9780	0
543	20250423	103100	13584710	9780	9780	9780	9780	0
544	20250423	103000	13584710	9780	9780	9780	9780	0
545	20250423	102900	13584710	9780	9780	9780	9780	0
546	20250423	102800	13584710	9780	9780	9780	9780	0
547	20250423	102700	13584710	9780	9780	9780	9780	0
548	20250423	102600	13584710	9780	9780	9780	9780	0
549	20250423	102500	13584710	9780	9780	9780	9780	0
550	20250423	102400	13584710	9780	9780	9780	9780	0
551	20250423	102300	13584710	9780	9780	9780	9780	0
552	20250423	102200	13584710	9780	9780	9780	9780	0
553	20250423	102100	13584710	9780	9780	9780	9780	0
554	20250423	102000	13584710	9780	9780	9780	9780	0
555	20250423	101900	13584710	9780	9780	9780	9780	0
556	20250423	101800	13584710	9780	9780	9780	9780	0
557	20250423	101700	13584710	9780	9780	9780	9780	0
558	20250423	101600	13584710	9780	9780	9780	9780	0
559	20250423	101500	13584710	9780	9780	9780	9780	0
560	20250423	101400	13584710	9780	9780	9780	9780	0
561	20250423	101300	13584710	9780	9780	9780	9780	0
562	20250423	101200	13584710	9780	9780	9780	9780	0
563	20250423	101100	13584710	9780	9780	9780	9780	0
564	20250423	101000	13584710	9780	9780	9780	9780	1
565	20250423	100900	13574930	9780	9780	9780	9780	0
566	20250423	100800	13574930	9780	9780	9780	9780	1
567	20250423	100700	13565150	9780	9780	9780	9780	0
568	20250423	100600	13565150	9780	9780	9780	9780	0
569	20250423	100500	13565150	9780	9780	9780	9780	0
570	20250423	100400	13565150	9780	9780	9780	9780	0
571	20250423	100300	13565150	9780	9780	9780	9780	0
572	20250423	100200	13565150	9780	9780	9780	9780	0
573	20250423	100100	13565150	9780	9780	9780	9780	2
574	20250423	100000	13545590	9780	9780	9780	9780	0
575	20250423	095900	13545590	9780	9780	9780	9780	0
576	20250423	095800	13545590	9780	9780	9780	9780	0
577	20250423	095700	13545590	9780	9780	9780	9780	0
578	20250423	095600	13545590	9780	9780	9780	9780	0
579	20250423	095500	13545590	9780	9780	9780	9780	0
580	20250423	095400	13545590	9780	9780	9780	9780	0
581	20250423	095300	13545590	9780	9780	9780	9780	0
582	20250423	095200	13545590	9780	9780	9780	9780	0
583	20250423	095100	13545590	9780	9780	9780	9780	0
584	20250423	095000	13545590	9780	9780	9780	9780	0
585	20250423	094900	13545590	9780	9780	9780	9780	0
586	20250423	094800	13545590	9780	9780	9780	9780	0
587	20250423	094700	13545590	9780	9760	9780	9760	112
588	20250423	094600	12452230	9780	9780	9780	9780	5
589	20250423	094500	12403330	9780	9780	9780	9780	0
590	20250423	094400	12403330	9780	9780	9780	9780	32
591	20250423	094300	12090370	9780	9780	9780	9780	0
592	20250423	094200	12090370	9780	9780	9780	9780	0
593	20250423	094100	12090370	9780	9780	9780	9780	0
594	20250423	094000	12090370	9780	9760	9780	9760	87
595	20250423	093900	11240990	9760	9760	9760	9760	0
596	20250423	093800	11240990	9760	9760	9760	9760	0
597	20250423	093700	11240990	9760	9760	9760	9760	49
598	20250423	093600	10762750	9770	9770	9770	9770	1
599	20250423	093500	10752980	9770	9770	9770	9770	0
600	20250423	093400	10752980	9770	9770	9770	9770	0
601	20250423	093300	10752980	9770	9770	9770	9770	0
602	20250423	093200	10752980	9770	9770	9770	9770	0
603	20250423	093100	10752980	9770	9770	9770	9770	0
604	20250423	093000	10752980	9770	9770	9770	9770	0
605	20250423	092900	10752980	9770	9770	9770	9770	0
606	20250423	092800	10752980	9770	9770	9770	9770	0
607	20250423	092700	10752980	9770	9770	9770	9770	0
608	20250423	092600	10752980	9770	9770	9770	9770	0
609	20250423	092500	10752980	9770	9770	9770	9770	0
610	20250423	092400	10752980	9770	9770	9770	9770	0
611	20250423	092300	10752980	9770	9770	9770	9770	0
612	20250423	092200	10752980	9770	9770	9770	9770	266
613	20250423	092100	8154160	9770	9770	9770	9770	0
614	20250423	092000	8154160	9770	9770	9770	9770	4
615	20250423	091900	8115080	9780	9780	9780	9780	2
616	20250423	091800	8095520	9780	9780	9780	9780	0
617	20250423	091700	8095520	9780	9780	9780	9780	0
618	20250423	091600	8095520	9780	9780	9780	9780	0
619	20250423	091500	8095520	9780	9780	9780	9780	20
620	20250423	091400	7899920	9770	9770	9770	9770	0
621	20250423	091300	7899920	9770	9770	9770	9770	1
622	20250423	091200	7890150	9750	9750	9750	9750	0
623	20250423	091100	7890150	9750	9750	9750	9750	36
624	20250423	091000	7539150	9750	9750	9750	9750	10
625	20250423	090900	7441650	9750	9750	9750	9750	1
626	20250423	090800	7431900	9730	9730	9730	9730	0
627	20250423	090700	7431900	9730	9730	9730	9730	0
628	20250423	090600	7431900	9730	9730	9730	9730	0
629	20250423	090500	7431900	9730	9730	9730	9730	25
630	20250423	090400	7188650	9730	9750	9750	9730	500
631	20250423	090300	2322900	9770	9760	9770	9760	12
632	20250423	090200	2205760	9760	9760	9760	9760	0
633	20250423	090100	2205760	9760	9760	9760	9760	116
634	20250423	090000	1073600	9760	9760	9760	9760	110