KissMeData/272550/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	204100	261952950	13610	13610	13610	13610	334
3	20250422	204000	261952950	13610	13610	13610	13610	0
4	20250422	203900	261952950	13610	13610	13610	13610	0
5	20250422	203800	261952950	13610	13610	13610	13610	0
6	20250422	203700	261952950	13610	13610	13610	13610	0
7	20250422	203600	261952950	13610	13610	13610	13610	0
8	20250422	203500	261952950	13610	13610	13610	13610	0
9	20250422	203400	261952950	13610	13610	13610	13610	0
10	20250422	203300	261952950	13610	13610	13610	13610	0
11	20250422	203200	261952950	13610	13610	13610	13610	0
12	20250422	203100	261952950	13610	13610	13610	13610	0
13	20250422	203000	261952950	13610	13610	13610	13610	0
14	20250422	202900	261952950	13610	13610	13610	13610	0
15	20250422	202800	261952950	13610	13610	13610	13610	0
16	20250422	202700	261952950	13610	13610	13610	13610	0
17	20250422	202600	261952950	13610	13610	13610	13610	0
18	20250422	202500	261952950	13610	13610	13610	13610	0
19	20250422	202400	261952950	13610	13610	13610	13610	0
20	20250422	202300	261952950	13610	13610	13610	13610	0
21	20250422	202200	261952950	13610	13610	13610	13610	0
22	20250422	202100	261952950	13610	13610	13610	13610	0
23	20250422	202000	261952950	13610	13610	13610	13610	0
24	20250422	201900	261952950	13610	13610	13610	13610	0
25	20250422	201800	261952950	13610	13610	13610	13610	0
26	20250422	201700	261952950	13610	13610	13610	13610	0
27	20250422	201600	261952950	13610	13610	13610	13610	0
28	20250422	201500	261952950	13610	13610	13610	13610	0
29	20250422	201400	261952950	13610	13610	13610	13610	0
30	20250422	201300	261952950	13610	13610	13610	13610	0
31	20250422	201200	261952950	13610	13610	13610	13610	0
32	20250422	201100	261952950	13610	13610	13610	13610	334
33	20250422	201000	261952950	13610	13610	13610	13610	0
34	20250422	200900	261952950	13610	13610	13610	13610	0
35	20250422	200800	261952950	13610	13610	13610	13610	0
36	20250422	200700	261952950	13610	13610	13610	13610	0
37	20250422	200600	261952950	13610	13610	13610	13610	0
38	20250422	200500	261952950	13610	13610	13610	13610	0
39	20250422	200400	261952950	13610	13610	13610	13610	0
40	20250422	200300	261952950	13610	13610	13610	13610	0
41	20250422	200200	261952950	13610	13610	13610	13610	0
42	20250422	200100	261952950	13610	13610	13610	13610	0
43	20250422	200000	261952950	13610	13610	13610	13610	0
44	20250422	195900	261952950	13610	13610	13610	13610	0
45	20250422	195800	261952950	13610	13610	13610	13610	0
46	20250422	195700	261952950	13610	13610	13610	13610	0
47	20250422	195600	261952950	13610	13610	13610	13610	0
48	20250422	195500	261952950	13610	13610	13610	13610	0
49	20250422	195400	261952950	13610	13610	13610	13610	0
50	20250422	195300	261952950	13610	13610	13610	13610	0
51	20250422	195200	261952950	13610	13610	13610	13610	0
52	20250422	195100	261952950	13610	13610	13610	13610	0
53	20250422	195000	261952950	13610	13610	13610	13610	0
54	20250422	194900	261952950	13610	13610	13610	13610	0
55	20250422	194800	261952950	13610	13610	13610	13610	0
56	20250422	194700	261952950	13610	13610	13610	13610	0
57	20250422	194600	261952950	13610	13610	13610	13610	0
58	20250422	194500	261952950	13610	13610	13610	13610	0
59	20250422	194400	261952950	13610	13610	13610	13610	0
60	20250422	194300	261952950	13610	13610	13610	13610	0
61	20250422	194200	261952950	13610	13610	13610	13610	0
62	20250422	194100	261952950	13610	13610	13610	13610	334
63	20250422	194000	261952950	13610	13610	13610	13610	0
64	20250422	193900	261952950	13610	13610	13610	13610	0
65	20250422	193800	261952950	13610	13610	13610	13610	0
66	20250422	193700	261952950	13610	13610	13610	13610	0
67	20250422	193600	261952950	13610	13610	13610	13610	0
68	20250422	193500	261952950	13610	13610	13610	13610	0
69	20250422	193400	261952950	13610	13610	13610	13610	0
70	20250422	193300	261952950	13610	13610	13610	13610	0
71	20250422	193200	261952950	13610	13610	13610	13610	0
72	20250422	193100	261952950	13610	13610	13610	13610	0
73	20250422	193000	261952950	13610	13610	13610	13610	0
74	20250422	192900	261952950	13610	13610	13610	13610	0
75	20250422	192800	261952950	13610	13610	13610	13610	0
76	20250422	192700	261952950	13610	13610	13610	13610	0
77	20250422	192600	261952950	13610	13610	13610	13610	0
78	20250422	192500	261952950	13610	13610	13610	13610	0
79	20250422	192400	261952950	13610	13610	13610	13610	0
80	20250422	192300	261952950	13610	13610	13610	13610	0
81	20250422	192200	261952950	13610	13610	13610	13610	0
82	20250422	192100	261952950	13610	13610	13610	13610	0
83	20250422	192000	261952950	13610	13610	13610	13610	0
84	20250422	191900	261952950	13610	13610	13610	13610	0
85	20250422	191800	261952950	13610	13610	13610	13610	0
86	20250422	191700	261952950	13610	13610	13610	13610	0
87	20250422	191600	261952950	13610	13610	13610	13610	0
88	20250422	191500	261952950	13610	13610	13610	13610	0
89	20250422	191400	261952950	13610	13610	13610	13610	0
90	20250422	191300	261952950	13610	13610	13610	13610	0
91	20250422	191200	261952950	13610	13610	13610	13610	0
92	20250422	191100	261952950	13610	13610	13610	13610	334
93	20250422	191000	261952950	13610	13610	13610	13610	0
94	20250422	190900	261952950	13610	13610	13610	13610	0
95	20250422	190800	261952950	13610	13610	13610	13610	0
96	20250422	190700	261952950	13610	13610	13610	13610	0
97	20250422	190600	261952950	13610	13610	13610	13610	0
98	20250422	190500	261952950	13610	13610	13610	13610	0
99	20250422	190400	261952950	13610	13610	13610	13610	0
100	20250422	190300	261952950	13610	13610	13610	13610	0
101	20250422	190200	261952950	13610	13610	13610	13610	0
102	20250422	190100	261952950	13610	13610	13610	13610	0
103	20250422	190000	261952950	13610	13610	13610	13610	0
104	20250422	185900	261952950	13610	13610	13610	13610	0
105	20250422	185800	261952950	13610	13610	13610	13610	0
106	20250422	185700	261952950	13610	13610	13610	13610	0
107	20250422	185600	261952950	13610	13610	13610	13610	0
108	20250422	185500	261952950	13610	13610	13610	13610	0
109	20250422	185400	261952950	13610	13610	13610	13610	0
110	20250422	185300	261952950	13610	13610	13610	13610	0
111	20250422	185200	261952950	13610	13610	13610	13610	0
112	20250422	185100	261952950	13610	13610	13610	13610	0
113	20250422	185000	261952950	13610	13610	13610	13610	0
114	20250422	184900	261952950	13610	13610	13610	13610	0
115	20250422	184800	261952950	13610	13610	13610	13610	0
116	20250422	184700	261952950	13610	13610	13610	13610	0
117	20250422	184600	261952950	13610	13610	13610	13610	0
118	20250422	184500	261952950	13610	13610	13610	13610	0
119	20250422	184400	261952950	13610	13610	13610	13610	0
120	20250422	184300	261952950	13610	13610	13610	13610	0
121	20250422	184200	261952950	13610	13610	13610	13610	0
122	20250422	184100	261952950	13610	13610	13610	13610	334
123	20250422	184000	261952950	13610	13610	13610	13610	0
124	20250422	183900	261952950	13610	13610	13610	13610	0
125	20250422	183800	261952950	13610	13610	13610	13610	0
126	20250422	183700	261952950	13610	13610	13610	13610	0
127	20250422	183600	261952950	13610	13610	13610	13610	0
128	20250422	183500	261952950	13610	13610	13610	13610	0
129	20250422	183400	261952950	13610	13610	13610	13610	0
130	20250422	183300	261952950	13610	13610	13610	13610	0
131	20250422	183200	261952950	13610	13610	13610	13610	0
132	20250422	183100	261952950	13610	13610	13610	13610	0
133	20250422	183000	261952950	13610	13610	13610	13610	0
134	20250422	182900	261952950	13610	13610	13610	13610	0
135	20250422	182800	261952950	13610	13610	13610	13610	0
136	20250422	182700	261952950	13610	13610	13610	13610	0
137	20250422	182600	261952950	13610	13610	13610	13610	0
138	20250422	182500	261952950	13610	13610	13610	13610	0
139	20250422	182400	261952950	13610	13610	13610	13610	0
140	20250422	182300	261952950	13610	13610	13610	13610	0
141	20250422	182200	261952950	13610	13610	13610	13610	0
142	20250422	182100	261952950	13610	13610	13610	13610	0
143	20250422	182000	261952950	13610	13610	13610	13610	0
144	20250422	181900	261952950	13610	13610	13610	13610	0
145	20250422	181800	261952950	13610	13610	13610	13610	0
146	20250422	181700	261952950	13610	13610	13610	13610	0
147	20250422	181600	261952950	13610	13610	13610	13610	0
148	20250422	181500	261952950	13610	13610	13610	13610	0
149	20250422	181400	261952950	13610	13610	13610	13610	0
150	20250422	181300	261952950	13610	13610	13610	13610	0
151	20250422	181200	261952950	13610	13610	13610	13610	0
152	20250422	181100	261952950	13610	13610	13610	13610	334
153	20250422	181000	261952950	13610	13610	13610	13610	0
154	20250422	180900	261952950	13610	13610	13610	13610	0
155	20250422	180800	261952950	13610	13610	13610	13610	0
156	20250422	180700	261952950	13610	13610	13610	13610	0
157	20250422	180600	261952950	13610	13610	13610	13610	0
158	20250422	180500	261952950	13610	13610	13610	13610	0
159	20250422	180400	261952950	13610	13610	13610	13610	0
160	20250422	180300	261952950	13610	13610	13610	13610	0
161	20250422	180200	261952950	13610	13610	13610	13610	0
162	20250422	180100	261952950	13610	13610	13610	13610	0
163	20250422	180000	261952950	13610	13610	13610	13610	0
164	20250422	175900	261952950	13610	13610	13610	13610	0
165	20250422	175800	261952950	13610	13610	13610	13610	0
166	20250422	175700	261952950	13610	13610	13610	13610	0
167	20250422	175600	261952950	13610	13610	13610	13610	0
168	20250422	175500	261952950	13610	13610	13610	13610	0
169	20250422	175400	261952950	13610	13610	13610	13610	0
170	20250422	175300	261952950	13610	13610	13610	13610	0
171	20250422	175200	261952950	13610	13610	13610	13610	0
172	20250422	175100	261952950	13610	13610	13610	13610	0
173	20250422	175000	261952950	13610	13610	13610	13610	0
174	20250422	174900	261952950	13610	13610	13610	13610	0
175	20250422	174800	261952950	13610	13610	13610	13610	0
176	20250422	174700	261952950	13610	13610	13610	13610	0
177	20250422	174600	261952950	13610	13610	13610	13610	0
178	20250422	174500	261952950	13610	13610	13610	13610	0
179	20250422	174400	261952950	13610	13610	13610	13610	0
180	20250422	174300	261952950	13610	13610	13610	13610	0
181	20250422	174200	261952950	13610	13610	13610	13610	0
182	20250422	174100	261952950	13610	13610	13610	13610	334
183	20250422	174000	261952950	13610	13610	13610	13610	0
184	20250422	173900	261952950	13610	13610	13610	13610	0
185	20250422	173800	261952950	13610	13610	13610	13610	0
186	20250422	173700	261952950	13610	13610	13610	13610	0
187	20250422	173600	261952950	13610	13610	13610	13610	0
188	20250422	173500	261952950	13610	13610	13610	13610	0
189	20250422	173400	261952950	13610	13610	13610	13610	0
190	20250422	173300	261952950	13610	13610	13610	13610	0
191	20250422	173200	261952950	13610	13610	13610	13610	0
192	20250422	173100	261952950	13610	13610	13610	13610	0
193	20250422	173000	261952950	13610	13610	13610	13610	0
194	20250422	172900	261952950	13610	13610	13610	13610	0
195	20250422	172800	261952950	13610	13610	13610	13610	0
196	20250422	172700	261952950	13610	13610	13610	13610	0
197	20250422	172600	261952950	13610	13610	13610	13610	0
198	20250422	172500	261952950	13610	13610	13610	13610	0
199	20250422	172400	261952950	13610	13610	13610	13610	0
200	20250422	172300	261952950	13610	13610	13610	13610	0
201	20250422	172200	261952950	13610	13610	13610	13610	0
202	20250422	172100	261952950	13610	13610	13610	13610	0
203	20250422	172000	261952950	13610	13610	13610	13610	0
204	20250422	171900	261952950	13610	13610	13610	13610	0
205	20250422	171800	261952950	13610	13610	13610	13610	0
206	20250422	171700	261952950	13610	13610	13610	13610	0
207	20250422	171600	261952950	13610	13610	13610	13610	0
208	20250422	171500	261952950	13610	13610	13610	13610	0
209	20250422	171400	261952950	13610	13610	13610	13610	0
210	20250422	171300	261952950	13610	13610	13610	13610	0
211	20250422	171200	261952950	13610	13610	13610	13610	0
212	20250422	171100	261952950	13610	13610	13610	13610	334
213	20250422	171000	261952950	13610	13610	13610	13610	0
214	20250422	170900	261952950	13610	13610	13610	13610	0
215	20250422	170800	261952950	13610	13610	13610	13610	0
216	20250422	170700	261952950	13610	13610	13610	13610	0
217	20250422	170600	261952950	13610	13610	13610	13610	0
218	20250422	170500	261952950	13610	13610	13610	13610	0
219	20250422	170400	261952950	13610	13610	13610	13610	0
220	20250422	170300	261952950	13610	13610	13610	13610	0
221	20250422	170200	261952950	13610	13610	13610	13610	0
222	20250422	170100	261952950	13610	13610	13610	13610	0
223	20250422	170000	261952950	13610	13610	13610	13610	0
224	20250422	165900	261952950	13610	13610	13610	13610	0
225	20250422	165800	261952950	13610	13610	13610	13610	0
226	20250422	165700	261952950	13610	13610	13610	13610	0
227	20250422	165600	261952950	13610	13610	13610	13610	0
228	20250422	165500	261952950	13610	13610	13610	13610	0
229	20250422	165400	261952950	13610	13610	13610	13610	0
230	20250422	165300	261952950	13610	13610	13610	13610	0
231	20250422	165200	261952950	13610	13610	13610	13610	0
232	20250422	165100	261952950	13610	13610	13610	13610	0
233	20250422	165000	261952950	13610	13610	13610	13610	0
234	20250422	164900	261952950	13610	13610	13610	13610	0
235	20250422	164800	261952950	13610	13610	13610	13610	0
236	20250422	164700	261952950	13610	13610	13610	13610	0
237	20250422	164600	261952950	13610	13610	13610	13610	0
238	20250422	164500	261952950	13610	13610	13610	13610	0
239	20250422	164400	261952950	13610	13610	13610	13610	0
240	20250422	164300	261952950	13610	13610	13610	13610	0
241	20250422	164200	261952950	13610	13610	13610	13610	0
242	20250422	164100	261952950	13610	13610	13610	13610	334
243	20250422	164000	261952950	13610	13610	13610	13610	0
244	20250422	163900	261952950	13610	13610	13610	13610	0
245	20250422	163800	261952950	13610	13610	13610	13610	0
246	20250422	163700	261952950	13610	13610	13610	13610	0
247	20250422	163600	261952950	13610	13610	13610	13610	0
248	20250422	163500	261952950	13610	13610	13610	13610	0
249	20250422	163400	261952950	13610	13610	13610	13610	0
250	20250422	163300	261952950	13610	13610	13610	13610	0
251	20250422	163200	261952950	13610	13610	13610	13610	0
252	20250422	163100	261952950	13610	13610	13610	13610	0
253	20250422	163000	261952950	13610	13610	13610	13610	0
254	20250422	162900	261952950	13610	13610	13610	13610	0
255	20250422	162800	261952950	13610	13610	13610	13610	0
256	20250422	162700	261952950	13610	13610	13610	13610	0
257	20250422	162600	261952950	13610	13610	13610	13610	0
258	20250422	162500	261952950	13610	13610	13610	13610	0
259	20250422	162400	261952950	13610	13610	13610	13610	0
260	20250422	162300	261952950	13610	13610	13610	13610	0
261	20250422	162200	261952950	13610	13610	13610	13610	0
262	20250422	162100	261952950	13610	13610	13610	13610	0
263	20250422	162000	261952950	13610	13610	13610	13610	0
264	20250422	161900	261952950	13610	13610	13610	13610	0
265	20250422	161800	261952950	13610	13610	13610	13610	0
266	20250422	161700	261952950	13610	13610	13610	13610	0
267	20250422	161600	261952950	13610	13610	13610	13610	0
268	20250422	161500	261952950	13610	13610	13610	13610	0
269	20250422	161400	261952950	13610	13610	13610	13610	0
270	20250422	161300	261952950	13610	13610	13610	13610	0
271	20250422	161200	261952950	13610	13610	13610	13610	0
272	20250422	161100	261952950	13610	13610	13610	13610	334
273	20250422	161000	261952950	13610	13610	13610	13610	0
274	20250422	160900	261952950	13610	13610	13610	13610	0
275	20250422	160800	261952950	13610	13610	13610	13610	0
276	20250422	160700	261952950	13610	13610	13610	13610	0
277	20250422	160600	261952950	13610	13610	13610	13610	0
278	20250422	160500	261952950	13610	13610	13610	13610	0
279	20250422	160400	261952950	13610	13610	13610	13610	0
280	20250422	160300	261952950	13610	13610	13610	13610	0
281	20250422	160200	261952950	13610	13610	13610	13610	0
282	20250422	160100	261952950	13610	13610	13610	13610	0
283	20250422	160000	261952950	13610	13610	13610	13610	0
284	20250422	155900	261952950	13610	13610	13610	13610	0
285	20250422	155800	261952950	13610	13610	13610	13610	0
286	20250422	155700	261952950	13610	13610	13610	13610	0
287	20250422	155600	261952950	13610	13610	13610	13610	0
288	20250422	155500	261952950	13610	13610	13610	13610	0
289	20250422	155400	261952950	13610	13610	13610	13610	0
290	20250422	155300	261952950	13610	13610	13610	13610	0
291	20250422	155200	261952950	13610	13610	13610	13610	0
292	20250422	155100	261952950	13610	13610	13610	13610	0
293	20250422	155000	261952950	13610	13610	13610	13610	0
294	20250422	154900	261952950	13610	13610	13610	13610	0
295	20250422	154800	261952950	13610	13610	13610	13610	0
296	20250422	154700	261952950	13610	13610	13610	13610	0
297	20250422	154600	261952950	13610	13610	13610	13610	0
298	20250422	154500	261952950	13610	13610	13610	13610	0
299	20250422	154400	261952950	13610	13610	13610	13610	0
300	20250422	154300	261952950	13610	13610	13610	13610	0
301	20250422	154200	261952950	13610	13610	13610	13610	0
302	20250422	154100	261952950	13610	13610	13610	13610	334
303	20250422	154000	261952950	13610	13610	13610	13610	0
304	20250422	153900	261952950	13610	13610	13610	13610	0
305	20250422	153800	261952950	13610	13610	13610	13610	0
306	20250422	153700	261952950	13610	13610	13610	13610	0
307	20250422	153600	261952950	13610	13610	13610	13610	0
308	20250422	153500	261952950	13610	13610	13610	13610	0
309	20250422	153400	261952950	13610	13610	13610	13610	0
310	20250422	153300	261952950	13610	13610	13610	13610	0
311	20250422	153200	261952950	13610	13610	13610	13610	0
312	20250422	153100	261952950	13610	13610	13610	13610	0
313	20250422	153000	261952950	13610	13610	13610	13610	334
314	20250422	152900	257407210	13630	13630	13630	13630	0
315	20250422	152800	257407210	13630	13630	13630	13630	0
316	20250422	152700	257407210	13630	13630	13630	13630	0
317	20250422	152600	257407210	13630	13630	13630	13630	0
318	20250422	152500	257407210	13630	13630	13630	13630	0
319	20250422	152400	257407210	13630	13630	13630	13630	0
320	20250422	152300	257407210	13630	13630	13630	13630	0
321	20250422	152200	257407210	13630	13630	13630	13630	0
322	20250422	152100	257407210	13630	13630	13630	13630	0
323	20250422	152000	257407210	13630	13630	13630	13630	0
324	20250422	151900	257407210	13630	13600	13630	13600	16
325	20250422	151800	257189490	13610	13610	13610	13610	4
326	20250422	151700	257135050	13620	13600	13620	13600	105
327	20250422	151600	255707000	13570	13570	13570	13570	0
328	20250422	151500	255707000	13570	13570	13570	13570	1
329	20250422	151400	255693430	13570	13570	13570	13570	0
330	20250422	151300	255693430	13570	13570	13570	13570	39
331	20250422	151200	255164200	13620	13620	13620	13620	0
332	20250422	151100	255164200	13620	13620	13620	13620	0
333	20250422	151000	255164200	13620	13570	13620	13570	101
334	20250422	150900	253791880	13570	13570	13570	13570	0
335	20250422	150800	253791880	13570	13570	13570	13570	1
336	20250422	150700	253778310	13570	13570	13570	13570	30
337	20250422	150600	253371210	13550	13550	13550	13550	0
338	20250422	150500	253371210	13550	13550	13550	13550	0
339	20250422	150400	253371210	13550	13550	13550	13550	0
340	20250422	150300	253371210	13550	13550	13550	13550	5
341	20250422	150200	253303460	13540	13540	13540	13540	1
342	20250422	150100	253289920	13550	13550	13550	13550	1
343	20250422	150000	253276370	13550	13550	13550	13550	1
344	20250422	145900	253262820	13550	13550	13550	13550	0
345	20250422	145800	253262820	13550	13550	13550	13550	0
346	20250422	145700	253262820	13550	13550	13550	13550	1
347	20250422	145600	253249270	13530	13530	13530	13530	0
348	20250422	145500	253249270	13530	13530	13530	13530	21
349	20250422	145400	252965140	13520	13520	13520	13520	0
350	20250422	145300	252965140	13520	13520	13520	13520	0
351	20250422	145200	252965140	13520	13510	13520	13510	238
352	20250422	145100	249749550	13510	13510	13510	13510	30
353	20250422	145000	249344250	13500	13490	13500	13480	703
354	20250422	144900	239864220	13480	13490	13490	13480	110
355	20250422	144800	238380840	13500	13500	13500	13500	0
356	20250422	144700	238380840	13500	13495	13500	13480	593
357	20250422	144600	230381340	13500	13500	13510	13490	961
358	20250422	144500	217409440	13520	13540	13550	13510	909
359	20250422	144400	205122530	13540	13540	13540	13540	0
360	20250422	144300	205122530	13540	13540	13540	13540	0
361	20250422	144200	205122530	13540	13540	13540	13540	0
362	20250422	144100	205122530	13540	13550	13550	13540	50
363	20250422	144000	204445330	13540	13540	13540	13540	0
364	20250422	143900	204445330	13540	13540	13540	13540	0
365	20250422	143800	204445330	13540	13540	13540	13540	1
366	20250422	143700	204431790	13540	13540	13540	13540	0
367	20250422	143600	204431790	13540	13540	13540	13540	0
368	20250422	143500	204431790	13540	13540	13540	13540	0
369	20250422	143400	204431790	13540	13540	13540	13540	0
370	20250422	143300	204431790	13540	13540	13540	13540	0
371	20250422	143200	204431790	13540	13540	13540	13540	0
372	20250422	143100	204431790	13540	13540	13540	13540	0
373	20250422	143000	204431790	13540	13540	13540	13540	0
374	20250422	142900	204431790	13540	13540	13540	13540	0
375	20250422	142800	204431790	13540	13540	13540	13540	5
376	20250422	142700	204364090	13540	13540	13540	13540	30
377	20250422	142600	203957890	13540	13540	13540	13540	1
378	20250422	142500	203944350	13540	13540	13540	13540	0
379	20250422	142400	203944350	13540	13540	13540	13540	190
380	20250422	142300	201371750	13540	13540	13540	13540	0
381	20250422	142200	201371750	13540	13540	13540	13540	0
382	20250422	142100	201371750	13540	13540	13540	13540	33
383	20250422	142000	200924930	13550	13550	13550	13550	0
384	20250422	141900	200924930	13550	13550	13550	13550	42
385	20250422	141800	200355830	13550	13550	13550	13550	0
386	20250422	141700	200355830	13550	13550	13550	13550	1
387	20250422	141600	200342280	13570	13570	13570	13570	0
388	20250422	141500	200342280	13570	13570	13570	13570	0
389	20250422	141400	200342280	13570	13570	13570	13570	0
390	20250422	141300	200342280	13570	13570	13570	13570	0
391	20250422	141200	200342280	13570	13570	13570	13570	0
392	20250422	141100	200342280	13570	13570	13570	13570	0
393	20250422	141000	200342280	13570	13570	13570	13570	9
394	20250422	140900	200220150	13550	13580	13580	13550	711
395	20250422	140800	190583000	13590	13590	13590	13590	4
396	20250422	140700	190528640	13590	13590	13590	13590	0
397	20250422	140600	190528640	13590	13590	13590	13590	0
398	20250422	140500	190528640	13590	13590	13590	13590	0
399	20250422	140400	190528640	13590	13590	13590	13590	0
400	20250422	140300	190528640	13590	13590	13590	13590	1
401	20250422	140200	190515050	13590	13590	13590	13590	4
402	20250422	140100	190460690	13600	13600	13600	13600	0
403	20250422	140000	190460690	13600	13600	13600	13600	0
404	20250422	135900	190460690	13600	13600	13600	13600	0
405	20250422	135800	190460690	13600	13600	13600	13600	2
406	20250422	135700	190433490	13600	13600	13600	13600	2
407	20250422	135600	190406290	13590	13590	13590	13590	0
408	20250422	135500	190406290	13590	13590	13590	13590	0
409	20250422	135400	190406290	13590	13590	13590	13590	0
410	20250422	135300	190406290	13590	13590	13590	13590	0
411	20250422	135200	190406290	13590	13590	13590	13590	2
412	20250422	135100	190379110	13580	13580	13580	13580	0
413	20250422	135000	190379110	13580	13580	13580	13580	0
414	20250422	134900	190379110	13580	13580	13580	13580	0
415	20250422	134800	190379110	13580	13580	13580	13580	0
416	20250422	134700	190379110	13580	13580	13580	13580	0
417	20250422	134600	190379110	13580	13580	13580	13580	0
418	20250422	134500	190379110	13580	13580	13580	13580	0
419	20250422	134400	190379110	13580	13580	13580	13580	0
420	20250422	134300	190379110	13580	13580	13580	13580	2
421	20250422	134200	190351950	13580	13590	13590	13580	56
422	20250422	134100	189591350	13590	13600	13600	13590	58
423	20250422	134000	188802560	13600	13600	13600	13600	0
424	20250422	133900	188802560	13600	13600	13600	13600	11
425	20250422	133800	188652960	13620	13620	13620	13620	0
426	20250422	133700	188652960	13620	13620	13620	13620	0
427	20250422	133600	188652960	13620	13620	13620	13620	1
428	20250422	133500	188639340	13620	13620	13620	13620	0
429	20250422	133400	188639340	13620	13620	13620	13620	0
430	20250422	133300	188639340	13620	13620	13620	13620	2
431	20250422	133200	188612100	13650	13650	13650	13650	0
432	20250422	133100	188612100	13650	13650	13650	13650	0
433	20250422	133000	188612100	13650	13620	13650	13620	2
434	20250422	132900	188584830	13600	13610	13640	13600	159
435	20250422	132800	186416870	13610	13610	13610	13610	38
436	20250422	132700	185899690	13590	13600	13650	13590	161
437	20250422	132600	183704050	13610	13590	13610	13590	140
438	20250422	132500	181799310	13590	13580	13590	13580	24
439	20250422	132400	181473360	13580	13570	13580	13570	210
440	20250422	132300	178621960	13570	13570	13570	13570	73
441	20250422	132200	177631350	13560	13560	13560	13560	0
442	20250422	132100	177631350	13560	13560	13560	13560	0
443	20250422	132000	177631350	13560	13560	13560	13560	50
444	20250422	131900	176953350	13570	13570	13570	13570	0
445	20250422	131800	176953350	13570	13570	13570	13570	0
446	20250422	131700	176953350	13570	13570	13570	13570	0
447	20250422	131600	176953350	13570	13570	13570	13570	2
448	20250422	131500	176926210	13570	13570	13570	13570	46
449	20250422	131400	176301990	13580	13580	13580	13580	28
450	20250422	131300	175921750	13590	13590	13590	13590	12
451	20250422	131200	175758670	13600	13600	13600	13600	0
452	20250422	131100	175758670	13600	13600	13600	13600	0
453	20250422	131000	175758670	13600	13620	13620	13600	801
454	20250422	130900	164859650	13620	13620	13620	13620	0
455	20250422	130800	164859650	13620	13620	13620	13620	0
456	20250422	130700	164859650	13620	13620	13620	13620	0
457	20250422	130600	164859650	13620	13620	13620	13620	0
458	20250422	130500	164859650	13620	13630	13630	13620	111
459	20250422	130400	163346960	13640	13640	13640	13640	0
460	20250422	130300	163346960	13640	13640	13640	13640	1
461	20250422	130200	163333320	13630	13630	13630	13630	20
462	20250422	130100	163060720	13630	13630	13630	13630	0
463	20250422	130000	163060720	13630	13630	13630	13630	1
464	20250422	125900	163047090	13630	13630	13630	13630	0
465	20250422	125800	163047090	13630	13630	13630	13630	19
466	20250422	125700	162788120	13620	13620	13620	13620	11
467	20250422	125600	162638300	13630	13630	13630	13630	53
468	20250422	125500	161915910	13630	13630	13630	13630	0
469	20250422	125400	161915910	13630	13630	13630	13630	0
470	20250422	125300	161915910	13630	13630	13630	13630	1
471	20250422	125200	161902280	13630	13630	13630	13630	0
472	20250422	125100	161902280	13630	13630	13630	13630	0
473	20250422	125000	161902280	13630	13630	13630	13630	0
474	20250422	124900	161902280	13630	13630	13630	13630	80
475	20250422	124800	160811880	13630	13630	13630	13630	0
476	20250422	124700	160811880	13630	13630	13630	13630	0
477	20250422	124600	160811880	13630	13630	13630	13630	0
478	20250422	124500	160811880	13630	13630	13630	13630	3
479	20250422	124400	160770990	13620	13620	13620	13620	0
480	20250422	124300	160770990	13620	13620	13620	13620	60
481	20250422	124200	159953790	13620	13620	13620	13620	0
482	20250422	124100	159953790	13620	13620	13620	13620	19
483	20250422	124000	159695010	13610	13610	13610	13610	0
484	20250422	123900	159695010	13610	13610	13610	13610	0
485	20250422	123800	159695010	13610	13610	13610	13610	0
486	20250422	123700	159695010	13610	13610	13610	13610	0
487	20250422	123600	159695010	13610	13610	13610	13610	0
488	20250422	123500	159695010	13610	13610	13610	13610	0
489	20250422	123400	159695010	13610	13610	13610	13610	0
490	20250422	123300	159695010	13610	13610	13610	13610	2
491	20250422	123200	159667790	13620	13620	13620	13620	0
492	20250422	123100	159667790	13620	13620	13620	13620	0
493	20250422	123000	159667790	13620	13620	13620	13620	1
494	20250422	122900	159654170	13620	13620	13620	13620	0
495	20250422	122800	159654170	13620	13620	13620	13620	0
496	20250422	122700	159654170	13620	13630	13630	13620	163
497	20250422	122600	157433980	13630	13630	13630	13630	5
498	20250422	122500	157365830	13630	13630	13630	13630	3
499	20250422	122400	157324940	13630	13630	13630	13630	0
500	20250422	122300	157324940	13630	13630	13630	13630	0
501	20250422	122200	157324940	13630	13630	13630	13630	10
502	20250422	122100	157188640	13630	13630	13630	13630	20
503	20250422	122000	156916040	13630	13630	13630	13630	0
504	20250422	121900	156916040	13630	13630	13630	13630	0
505	20250422	121800	156916040	13630	13630	13630	13630	0
506	20250422	121700	156916040	13630	13630	13630	13630	20
507	20250422	121600	156643440	13630	13630	13630	13630	3
508	20250422	121500	156602550	13630	13630	13630	13630	0
509	20250422	121400	156602550	13630	13630	13630	13630	0
510	20250422	121300	156602550	13630	13630	13630	13630	20
511	20250422	121200	156329950	13620	13630	13630	13620	20
512	20250422	121100	156057470	13620	13620	13620	13620	0
513	20250422	121000	156057470	13620	13620	13620	13620	36
514	20250422	120900	155567150	13620	13620	13620	13620	12
515	20250422	120800	155403710	13620	13620	13620	13620	108
516	20250422	120700	153932750	13620	13620	13620	13620	6
517	20250422	120600	153851030	13620	13620	13620	13620	0
518	20250422	120500	153851030	13620	13620	13620	13620	6
519	20250422	120400	153769310	13630	13630	13630	13630	0
520	20250422	120300	153769310	13630	13630	13630	13630	0
521	20250422	120200	153769310	13630	13630	13630	13630	3
522	20250422	120100	153728420	13620	13620	13620	13620	0
523	20250422	120000	153728420	13620	13620	13620	13620	0
524	20250422	115900	153728420	13620	13620	13620	13620	2
525	20250422	115800	153701180	13620	13620	13620	13620	40
526	20250422	115700	153156380	13620	13620	13620	13620	4
527	20250422	115600	153101900	13610	13610	13610	13610	0
528	20250422	115500	153101900	13610	13610	13610	13610	0
529	20250422	115400	153101900	13610	13610	13610	13610	0
530	20250422	115300	153101900	13610	13610	13610	13610	0
531	20250422	115200	153101900	13610	13610	13610	13610	0
532	20250422	115100	153101900	13610	13610	13610	13610	0
533	20250422	115000	153101900	13610	13610	13610	13610	0
534	20250422	114900	153101900	13610	13620	13620	13610	146
535	20250422	114800	151114130	13630	13630	13630	13630	0
536	20250422	114700	151114130	13630	13630	13630	13630	0
537	20250422	114600	151114130	13630	13630	13630	13630	2
538	20250422	114500	151086870	13630	13630	13630	13630	30
539	20250422	114400	150677970	13630	13630	13630	13630	1
540	20250422	114300	150664340	13620	13620	13620	13620	0
541	20250422	114200	150664340	13620	13620	13620	13620	0
542	20250422	114100	150664340	13620	13620	13620	13620	11
543	20250422	114000	150514520	13620	13620	13620	13620	1
544	20250422	113900	150500900	13620	13620	13620	13620	0
545	20250422	113800	150500900	13620	13620	13620	13620	1
546	20250422	113700	150487280	13610	13610	13610	13610	0
547	20250422	113600	150487280	13610	13610	13610	13610	0
548	20250422	113500	150487280	13610	13610	13610	13610	1
549	20250422	113400	150473670	13610	13610	13610	13610	1
550	20250422	113300	150460060	13620	13620	13620	13620	0
551	20250422	113200	150460060	13620	13620	13620	13620	0
552	20250422	113100	150460060	13620	13620	13620	13620	1
553	20250422	113000	150446440	13600	13600	13600	13600	0
554	20250422	112900	150446440	13600	13620	13620	13600	60
555	20250422	112800	149629600	13630	13630	13630	13630	0
556	20250422	112700	149629600	13630	13630	13630	13630	20
557	20250422	112600	149357000	13630	13630	13630	13630	0
558	20250422	112500	149357000	13630	13630	13630	13630	1
559	20250422	112400	149343370	13640	13640	13640	13640	1
560	20250422	112300	149329730	13630	13630	13630	13630	0
561	20250422	112200	149329730	13630	13630	13630	13620	25
562	20250422	112100	148989020	13640	13640	13640	13640	127
563	20250422	112000	147256740	13640	13640	13640	13640	100
564	20250422	111900	145892740	13640	13640	13640	13640	0
565	20250422	111800	145892740	13640	13640	13640	13640	0
566	20250422	111700	145892740	13640	13630	13640	13630	10
567	20250422	111600	145756390	13620	13620	13620	13620	0
568	20250422	111500	145756390	13620	13620	13620	13620	0
569	20250422	111400	145756390	13620	13620	13620	13620	0
570	20250422	111300	145756390	13620	13620	13620	13620	18
571	20250422	111200	145511230	13620	13620	13620	13620	50
572	20250422	111100	144830230	13620	13620	13620	13620	1
573	20250422	111000	144816610	13610	13610	13610	13610	0
574	20250422	110900	144816610	13610	13610	13610	13610	40
575	20250422	110800	144272210	13610	13610	13610	13610	36
576	20250422	110700	143782250	13610	13610	13610	13610	0
577	20250422	110600	143782250	13610	13610	13610	13610	0
578	20250422	110500	143782250	13610	13610	13610	13610	20
579	20250422	110400	143510050	13600	13600	13600	13600	50
580	20250422	110300	142830050	13600	13600	13600	13600	0
581	20250422	110200	142830050	13600	13610	13610	13600	12
582	20250422	110100	142666740	13610	13610	13610	13610	55
583	20250422	110000	141918190	13610	13610	13610	13610	1
584	20250422	105900	141904580	13610	13610	13610	13610	0
585	20250422	105800	141904580	13610	13610	13610	13610	8
586	20250422	105700	141795700	13620	13620	13620	13620	15
587	20250422	105600	141591400	13620	13620	13620	13620	0
588	20250422	105500	141591400	13620	13620	13620	13620	0
589	20250422	105400	141591400	13620	13620	13620	13620	0
590	20250422	105300	141591400	13620	13620	13620	13620	0
591	20250422	105200	141591400	13620	13630	13630	13600	1194
592	20250422	105100	125328890	13630	13630	13630	13630	0
593	20250422	105000	125328890	13630	13640	13660	13630	67
594	20250422	104900	124414400	13630	13630	13630	13630	0
595	20250422	104800	124414400	13630	13630	13630	13630	0
596	20250422	104700	124414400	13630	13630	13630	13630	68
597	20250422	104600	123487560	13620	13620	13620	13600	787
598	20250422	104500	112781940	13630	13630	13630	13630	22
599	20250422	104400	112482080	13630	13630	13630	13630	1
600	20250422	104300	112468450	13620	13620	13620	13620	141
601	20250422	104200	110548030	13620	13620	13620	13620	21
602	20250422	104100	110262010	13620	13620	13620	13620	33
603	20250422	104000	109812550	13620	13620	13620	13620	0
604	20250422	103900	109812550	13620	13620	13620	13620	2
605	20250422	103800	109785310	13620	13620	13620	13620	74
606	20250422	103700	108777430	13620	13620	13620	13620	0
607	20250422	103600	108777430	13620	13660	13660	13620	4
608	20250422	103500	108722900	13650	13630	13650	13630	675
609	20250422	103400	99514560	13620	13660	13660	13620	710
610	20250422	103300	89833720	13660	13630	13660	13630	345
611	20250422	103200	85123630	13630	13610	13630	13610	23
612	20250422	103100	84810240	13620	13620	13620	13620	289
613	20250422	103000	80874060	13620	13600	13620	13600	30
614	20250422	102900	80465660	13600	13600	13600	13600	32
615	20250422	102800	80030460	13600	13610	13610	13600	760
616	20250422	102700	69686960	13610	13620	13640	13600	920
617	20250422	102600	57167990	13610	13620	13620	13610	33
618	20250422	102500	56718540	13620	13610	13620	13610	59
619	20250422	102400	55915440	13610	13610	13610	13610	6
620	20250422	102300	55833780	13620	13610	13620	13610	341
621	20250422	102200	51189800	13610	13610	13610	13610	1
622	20250422	102100	51176190	13600	13600	13600	13600	20
623	20250422	102000	50904190	13610	13600	13610	13600	532
624	20250422	101900	43666500	13580	13590	13590	13580	124
625	20250422	101800	41981380	13580	13580	13580	13580	20
626	20250422	101700	41709780	13580	13580	13580	13580	8
627	20250422	101600	41601140	13570	13570	13570	13570	0
628	20250422	101500	41601140	13570	13570	13570	13570	0
629	20250422	101400	41601140	13570	13570	13570	13570	0
630	20250422	101300	41601140	13570	13570	13570	13570	3
631	20250422	101200	41560430	13570	13570	13570	13570	0
632	20250422	101100	41560430	13570	13570	13570	13570	2
633	20250422	101000	41533290	13560	13560	13560	13560	0
634	20250422	100900	41533290	13560	13560	13560	13560	5
635	20250422	100800	41465490	13570	13560	13570	13560	20
636	20250422	100700	41194280	13550	13550	13550	13550	0
637	20250422	100600	41194280	13550	13550	13550	13550	7
638	20250422	100500	41099430	13550	13550	13550	13550	0
639	20250422	100400	41099430	13550	13560	13560	13550	216
640	20250422	100300	38171870	13560	13570	13600	13560	545
641	20250422	100200	30771570	13560	13560	13560	13560	0
642	20250422	100100	30771570	13560	13560	13560	13560	72
643	20250422	100000	29795250	13540	13540	13540	13540	0
644	20250422	095900	29795250	13540	13540	13540	13540	5
645	20250422	095800	29727550	13540	13540	13540	13540	0
646	20250422	095700	29727550	13540	13540	13540	13540	0
647	20250422	095600	29727550	13540	13540	13540	13540	7
648	20250422	095500	29632770	13540	13540	13540	13540	0
649	20250422	095400	29632770	13540	13540	13540	13540	0
650	20250422	095300	29632770	13540	13550	13550	13540	22
651	20250422	095200	29334790	13540	13540	13540	13540	0
652	20250422	095100	29334790	13540	13540	13540	13540	0
653	20250422	095000	29334790	13540	13540	13540	13540	0
654	20250422	094900	29334790	13540	13580	13580	13540	107
655	20250422	094800	27883390	13560	13540	13560	13540	20
656	20250422	094700	27612300	13530	13550	13550	13530	166
657	20250422	094600	25364740	13560	13570	13570	13560	25
658	20250422	094500	25025630	13550	13560	13560	13550	48
659	20250422	094400	24374790	13560	13560	13560	13560	6
660	20250422	094300	24293430	13560	13570	13570	13560	66
661	20250422	094200	23398360	13580	13570	13580	13560	90
662	20250422	094100	22177070	13570	13550	13570	13550	3
663	20250422	094000	22136390	13530	13530	13530	13530	0
664	20250422	093900	22136390	13530	13530	13530	13530	6
665	20250422	093800	22055210	13530	13530	13530	13530	0
666	20250422	093700	22055210	13530	13530	13560	13520	246
667	20250422	093600	18723370	13520	13520	13520	13520	31
668	20250422	093500	18304250	13510	13510	13510	13510	1
669	20250422	093400	18290740	13500	13500	13500	13500	0
670	20250422	093300	18290740	13500	13510	13510	13500	105
671	20250422	093200	16872260	13510	13520	13520	13510	3
672	20250422	093100	16831720	13500	13500	13500	13500	0
673	20250422	093000	16831720	13500	13500	13500	13500	0
674	20250422	092900	16831720	13500	13500	13500	13500	6
675	20250422	092800	16750720	13500	13510	13510	13500	34
676	20250422	092700	16291410	13500	13500	13500	13500	0
677	20250422	092600	16291410	13500	13500	13500	13500	0
678	20250422	092500	16291410	13500	13510	13510	13500	31
679	20250422	092400	15872610	13500	13500	13500	13500	42
680	20250422	092300	15305610	13500	13500	13500	13500	0
681	20250422	092200	15305610	13500	13520	13520	13500	60
682	20250422	092100	14494610	13520	13520	13520	13520	0
683	20250422	092000	14494610	13520	13500	13520	13500	18
684	20250422	091900	14251470	13500	13500	13500	13500	7
685	20250422	091800	14156970	13500	13540	13540	13500	315
686	20250422	091700	9898850	13520	13520	13520	13520	0
687	20250422	091600	9898850	13520	13520	13520	13520	0
688	20250422	091500	9898850	13520	13530	13530	13520	531
689	20250422	091400	2718550	13540	13540	13540	13540	0
690	20250422	091300	2718550	13540	13530	13540	13530	110
691	20250422	091200	1229160	13530	13530	13530	13530	0
692	20250422	091100	1229160	13530	13530	13530	13530	13
693	20250422	091000	1053270	13520	13520	13520	13520	0
694	20250422	090900	1053270	13520	13520	13520	13520	8
695	20250422	090800	945110	13530	13530	13530	13530	1
696	20250422	090700	931580	13510	13510	13510	13510	0
697	20250422	090600	931580	13510	13510	13510	13510	6
698	20250422	090500	850520	13520	13520	13520	13520	1
699	20250422	090400	837000	13500	13500	13500	13500	0
700	20250422	090300	837000	13500	13500	13500	13500	4
701	20250422	090200	783000	13500	13500	13500	13500	0
702	20250422	090100	783000	13500	13500	13500	13500	0
703	20250422	090000	783000	13500	13500	13500	13500	58