KissMeData/458870/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	212400	307422470	12960	12960	12960	12960	380
3	20250422	212300	307422470	12960	12960	12960	12960	0
4	20250422	212200	307422470	12960	12960	12960	12960	0
5	20250422	212100	307422470	12960	12960	12960	12960	0
6	20250422	212000	307422470	12960	12960	12960	12960	0
7	20250422	211900	307422470	12960	12960	12960	12960	0
8	20250422	211800	307422470	12960	12960	12960	12960	0
9	20250422	211700	307422470	12960	12960	12960	12960	0
10	20250422	211600	307422470	12960	12960	12960	12960	0
11	20250422	211500	307422470	12960	12960	12960	12960	0
12	20250422	211400	307422470	12960	12960	12960	12960	0
13	20250422	211300	307422470	12960	12960	12960	12960	0
14	20250422	211200	307422470	12960	12960	12960	12960	0
15	20250422	211100	307422470	12960	12960	12960	12960	0
16	20250422	211000	307422470	12960	12960	12960	12960	0
17	20250422	210900	307422470	12960	12960	12960	12960	0
18	20250422	210800	307422470	12960	12960	12960	12960	0
19	20250422	210700	307422470	12960	12960	12960	12960	0
20	20250422	210600	307422470	12960	12960	12960	12960	0
21	20250422	210500	307422470	12960	12960	12960	12960	0
22	20250422	210400	307422470	12960	12960	12960	12960	0
23	20250422	210300	307422470	12960	12960	12960	12960	0
24	20250422	210200	307422470	12960	12960	12960	12960	0
25	20250422	210100	307422470	12960	12960	12960	12960	0
26	20250422	210000	307422470	12960	12960	12960	12960	0
27	20250422	205900	307422470	12960	12960	12960	12960	0
28	20250422	205800	307422470	12960	12960	12960	12960	0
29	20250422	205700	307422470	12960	12960	12960	12960	0
30	20250422	205600	307422470	12960	12960	12960	12960	0
31	20250422	205500	307422470	12960	12960	12960	12960	0
32	20250422	205400	307422470	12960	12960	12960	12960	380
33	20250422	205300	307422470	12960	12960	12960	12960	0
34	20250422	205200	307422470	12960	12960	12960	12960	0
35	20250422	205100	307422470	12960	12960	12960	12960	0
36	20250422	205000	307422470	12960	12960	12960	12960	0
37	20250422	204900	307422470	12960	12960	12960	12960	0
38	20250422	204800	307422470	12960	12960	12960	12960	0
39	20250422	204700	307422470	12960	12960	12960	12960	0
40	20250422	204600	307422470	12960	12960	12960	12960	0
41	20250422	204500	307422470	12960	12960	12960	12960	0
42	20250422	204400	307422470	12960	12960	12960	12960	0
43	20250422	204300	307422470	12960	12960	12960	12960	0
44	20250422	204200	307422470	12960	12960	12960	12960	0
45	20250422	204100	307422470	12960	12960	12960	12960	0
46	20250422	204000	307422470	12960	12960	12960	12960	0
47	20250422	203900	307422470	12960	12960	12960	12960	0
48	20250422	203800	307422470	12960	12960	12960	12960	0
49	20250422	203700	307422470	12960	12960	12960	12960	0
50	20250422	203600	307422470	12960	12960	12960	12960	0
51	20250422	203500	307422470	12960	12960	12960	12960	0
52	20250422	203400	307422470	12960	12960	12960	12960	0
53	20250422	203300	307422470	12960	12960	12960	12960	0
54	20250422	203200	307422470	12960	12960	12960	12960	0
55	20250422	203100	307422470	12960	12960	12960	12960	0
56	20250422	203000	307422470	12960	12960	12960	12960	0
57	20250422	202900	307422470	12960	12960	12960	12960	0
58	20250422	202800	307422470	12960	12960	12960	12960	0
59	20250422	202700	307422470	12960	12960	12960	12960	0
60	20250422	202600	307422470	12960	12960	12960	12960	0
61	20250422	202500	307422470	12960	12960	12960	12960	0
62	20250422	202400	307422470	12960	12960	12960	12960	380
63	20250422	202300	307422470	12960	12960	12960	12960	0
64	20250422	202200	307422470	12960	12960	12960	12960	0
65	20250422	202100	307422470	12960	12960	12960	12960	0
66	20250422	202000	307422470	12960	12960	12960	12960	0
67	20250422	201900	307422470	12960	12960	12960	12960	0
68	20250422	201800	307422470	12960	12960	12960	12960	0
69	20250422	201700	307422470	12960	12960	12960	12960	0
70	20250422	201600	307422470	12960	12960	12960	12960	0
71	20250422	201500	307422470	12960	12960	12960	12960	0
72	20250422	201400	307422470	12960	12960	12960	12960	0
73	20250422	201300	307422470	12960	12960	12960	12960	0
74	20250422	201200	307422470	12960	12960	12960	12960	0
75	20250422	201100	307422470	12960	12960	12960	12960	0
76	20250422	201000	307422470	12960	12960	12960	12960	0
77	20250422	200900	307422470	12960	12960	12960	12960	0
78	20250422	200800	307422470	12960	12960	12960	12960	0
79	20250422	200700	307422470	12960	12960	12960	12960	0
80	20250422	200600	307422470	12960	12960	12960	12960	0
81	20250422	200500	307422470	12960	12960	12960	12960	0
82	20250422	200400	307422470	12960	12960	12960	12960	0
83	20250422	200300	307422470	12960	12960	12960	12960	0
84	20250422	200200	307422470	12960	12960	12960	12960	0
85	20250422	200100	307422470	12960	12960	12960	12960	0
86	20250422	200000	307422470	12960	12960	12960	12960	0
87	20250422	195900	307422470	12960	12960	12960	12960	0
88	20250422	195800	307422470	12960	12960	12960	12960	0
89	20250422	195700	307422470	12960	12960	12960	12960	0
90	20250422	195600	307422470	12960	12960	12960	12960	0
91	20250422	195500	307422470	12960	12960	12960	12960	0
92	20250422	195400	307422470	12960	12960	12960	12960	380
93	20250422	195300	307422470	12960	12960	12960	12960	0
94	20250422	195200	307422470	12960	12960	12960	12960	0
95	20250422	195100	307422470	12960	12960	12960	12960	0
96	20250422	195000	307422470	12960	12960	12960	12960	0
97	20250422	194900	307422470	12960	12960	12960	12960	0
98	20250422	194800	307422470	12960	12960	12960	12960	0
99	20250422	194700	307422470	12960	12960	12960	12960	0
100	20250422	194600	307422470	12960	12960	12960	12960	0
101	20250422	194500	307422470	12960	12960	12960	12960	0
102	20250422	194400	307422470	12960	12960	12960	12960	0
103	20250422	194300	307422470	12960	12960	12960	12960	0
104	20250422	194200	307422470	12960	12960	12960	12960	0
105	20250422	194100	307422470	12960	12960	12960	12960	0
106	20250422	194000	307422470	12960	12960	12960	12960	0
107	20250422	193900	307422470	12960	12960	12960	12960	0
108	20250422	193800	307422470	12960	12960	12960	12960	0
109	20250422	193700	307422470	12960	12960	12960	12960	0
110	20250422	193600	307422470	12960	12960	12960	12960	0
111	20250422	193500	307422470	12960	12960	12960	12960	0
112	20250422	193400	307422470	12960	12960	12960	12960	0
113	20250422	193300	307422470	12960	12960	12960	12960	0
114	20250422	193200	307422470	12960	12960	12960	12960	0
115	20250422	193100	307422470	12960	12960	12960	12960	0
116	20250422	193000	307422470	12960	12960	12960	12960	0
117	20250422	192900	307422470	12960	12960	12960	12960	0
118	20250422	192800	307422470	12960	12960	12960	12960	0
119	20250422	192700	307422470	12960	12960	12960	12960	0
120	20250422	192600	307422470	12960	12960	12960	12960	0
121	20250422	192500	307422470	12960	12960	12960	12960	0
122	20250422	192400	307422470	12960	12960	12960	12960	380
123	20250422	192300	307422470	12960	12960	12960	12960	0
124	20250422	192200	307422470	12960	12960	12960	12960	0
125	20250422	192100	307422470	12960	12960	12960	12960	0
126	20250422	192000	307422470	12960	12960	12960	12960	0
127	20250422	191900	307422470	12960	12960	12960	12960	0
128	20250422	191800	307422470	12960	12960	12960	12960	0
129	20250422	191700	307422470	12960	12960	12960	12960	0
130	20250422	191600	307422470	12960	12960	12960	12960	0
131	20250422	191500	307422470	12960	12960	12960	12960	0
132	20250422	191400	307422470	12960	12960	12960	12960	0
133	20250422	191300	307422470	12960	12960	12960	12960	0
134	20250422	191200	307422470	12960	12960	12960	12960	0
135	20250422	191100	307422470	12960	12960	12960	12960	0
136	20250422	191000	307422470	12960	12960	12960	12960	0
137	20250422	190900	307422470	12960	12960	12960	12960	0
138	20250422	190800	307422470	12960	12960	12960	12960	0
139	20250422	190700	307422470	12960	12960	12960	12960	0
140	20250422	190600	307422470	12960	12960	12960	12960	0
141	20250422	190500	307422470	12960	12960	12960	12960	0
142	20250422	190400	307422470	12960	12960	12960	12960	0
143	20250422	190300	307422470	12960	12960	12960	12960	0
144	20250422	190200	307422470	12960	12960	12960	12960	0
145	20250422	190100	307422470	12960	12960	12960	12960	0
146	20250422	190000	307422470	12960	12960	12960	12960	0
147	20250422	185900	307422470	12960	12960	12960	12960	0
148	20250422	185800	307422470	12960	12960	12960	12960	0
149	20250422	185700	307422470	12960	12960	12960	12960	0
150	20250422	185600	307422470	12960	12960	12960	12960	0
151	20250422	185500	307422470	12960	12960	12960	12960	0
152	20250422	185400	307422470	12960	12960	12960	12960	380
153	20250422	185300	307422470	12960	12960	12960	12960	0
154	20250422	185200	307422470	12960	12960	12960	12960	0
155	20250422	185100	307422470	12960	12960	12960	12960	0
156	20250422	185000	307422470	12960	12960	12960	12960	0
157	20250422	184900	307422470	12960	12960	12960	12960	0
158	20250422	184800	307422470	12960	12960	12960	12960	0
159	20250422	184700	307422470	12960	12960	12960	12960	0
160	20250422	184600	307422470	12960	12960	12960	12960	0
161	20250422	184500	307422470	12960	12960	12960	12960	0
162	20250422	184400	307422470	12960	12960	12960	12960	0
163	20250422	184300	307422470	12960	12960	12960	12960	0
164	20250422	184200	307422470	12960	12960	12960	12960	0
165	20250422	184100	307422470	12960	12960	12960	12960	0
166	20250422	184000	307422470	12960	12960	12960	12960	0
167	20250422	183900	307422470	12960	12960	12960	12960	0
168	20250422	183800	307422470	12960	12960	12960	12960	0
169	20250422	183700	307422470	12960	12960	12960	12960	0
170	20250422	183600	307422470	12960	12960	12960	12960	0
171	20250422	183500	307422470	12960	12960	12960	12960	0
172	20250422	183400	307422470	12960	12960	12960	12960	0
173	20250422	183300	307422470	12960	12960	12960	12960	0
174	20250422	183200	307422470	12960	12960	12960	12960	0
175	20250422	183100	307422470	12960	12960	12960	12960	0
176	20250422	183000	307422470	12960	12960	12960	12960	0
177	20250422	182900	307422470	12960	12960	12960	12960	0
178	20250422	182800	307422470	12960	12960	12960	12960	0
179	20250422	182700	307422470	12960	12960	12960	12960	0
180	20250422	182600	307422470	12960	12960	12960	12960	0
181	20250422	182500	307422470	12960	12960	12960	12960	0
182	20250422	182400	307422470	12960	12960	12960	12960	380
183	20250422	182300	307422470	12960	12960	12960	12960	0
184	20250422	182200	307422470	12960	12960	12960	12960	0
185	20250422	182100	307422470	12960	12960	12960	12960	0
186	20250422	182000	307422470	12960	12960	12960	12960	0
187	20250422	181900	307422470	12960	12960	12960	12960	0
188	20250422	181800	307422470	12960	12960	12960	12960	0
189	20250422	181700	307422470	12960	12960	12960	12960	0
190	20250422	181600	307422470	12960	12960	12960	12960	0
191	20250422	181500	307422470	12960	12960	12960	12960	0
192	20250422	181400	307422470	12960	12960	12960	12960	0
193	20250422	181300	307422470	12960	12960	12960	12960	0
194	20250422	181200	307422470	12960	12960	12960	12960	0
195	20250422	181100	307422470	12960	12960	12960	12960	0
196	20250422	181000	307422470	12960	12960	12960	12960	0
197	20250422	180900	307422470	12960	12960	12960	12960	0
198	20250422	180800	307422470	12960	12960	12960	12960	0
199	20250422	180700	307422470	12960	12960	12960	12960	0
200	20250422	180600	307422470	12960	12960	12960	12960	0
201	20250422	180500	307422470	12960	12960	12960	12960	0
202	20250422	180400	307422470	12960	12960	12960	12960	0
203	20250422	180300	307422470	12960	12960	12960	12960	0
204	20250422	180200	307422470	12960	12960	12960	12960	0
205	20250422	180100	307422470	12960	12960	12960	12960	0
206	20250422	180000	307422470	12960	12960	12960	12960	0
207	20250422	175900	307422470	12960	12960	12960	12960	0
208	20250422	175800	307422470	12960	12960	12960	12960	0
209	20250422	175700	307422470	12960	12960	12960	12960	0
210	20250422	175600	307422470	12960	12960	12960	12960	0
211	20250422	175500	307422470	12960	12960	12960	12960	0
212	20250422	175400	307422470	12960	12960	12960	12960	380
213	20250422	175300	307422470	12960	12960	12960	12960	0
214	20250422	175200	307422470	12960	12960	12960	12960	0
215	20250422	175100	307422470	12960	12960	12960	12960	0
216	20250422	175000	307422470	12960	12960	12960	12960	0
217	20250422	174900	307422470	12960	12960	12960	12960	0
218	20250422	174800	307422470	12960	12960	12960	12960	0
219	20250422	174700	307422470	12960	12960	12960	12960	0
220	20250422	174600	307422470	12960	12960	12960	12960	0
221	20250422	174500	307422470	12960	12960	12960	12960	0
222	20250422	174400	307422470	12960	12960	12960	12960	0
223	20250422	174300	307422470	12960	12960	12960	12960	0
224	20250422	174200	307422470	12960	12960	12960	12960	0
225	20250422	174100	307422470	12960	12960	12960	12960	0
226	20250422	174000	307422470	12960	12960	12960	12960	0
227	20250422	173900	307422470	12960	12960	12960	12960	0
228	20250422	173800	307422470	12960	12960	12960	12960	0
229	20250422	173700	307422470	12960	12960	12960	12960	0
230	20250422	173600	307422470	12960	12960	12960	12960	0
231	20250422	173500	307422470	12960	12960	12960	12960	0
232	20250422	173400	307422470	12960	12960	12960	12960	0
233	20250422	173300	307422470	12960	12960	12960	12960	0
234	20250422	173200	307422470	12960	12960	12960	12960	0
235	20250422	173100	307422470	12960	12960	12960	12960	0
236	20250422	173000	307422470	12960	12960	12960	12960	0
237	20250422	172900	307422470	12960	12960	12960	12960	0
238	20250422	172800	307422470	12960	12960	12960	12960	0
239	20250422	172700	307422470	12960	12960	12960	12960	0
240	20250422	172600	307422470	12960	12960	12960	12960	0
241	20250422	172500	307422470	12960	12960	12960	12960	0
242	20250422	172400	307422470	12960	12960	12960	12960	380
243	20250422	172300	307422470	12960	12960	12960	12960	0
244	20250422	172200	307422470	12960	12960	12960	12960	0
245	20250422	172100	307422470	12960	12960	12960	12960	0
246	20250422	172000	307422470	12960	12960	12960	12960	0
247	20250422	171900	307422470	12960	12960	12960	12960	0
248	20250422	171800	307422470	12960	12960	12960	12960	0
249	20250422	171700	307422470	12960	12960	12960	12960	0
250	20250422	171600	307422470	12960	12960	12960	12960	0
251	20250422	171500	307422470	12960	12960	12960	12960	0
252	20250422	171400	307422470	12960	12960	12960	12960	0
253	20250422	171300	307422470	12960	12960	12960	12960	0
254	20250422	171200	307422470	12960	12960	12960	12960	0
255	20250422	171100	307422470	12960	12960	12960	12960	0
256	20250422	171000	307422470	12960	12960	12960	12960	0
257	20250422	170900	307422470	12960	12960	12960	12960	0
258	20250422	170800	307422470	12960	12960	12960	12960	0
259	20250422	170700	307422470	12960	12960	12960	12960	0
260	20250422	170600	307422470	12960	12960	12960	12960	0
261	20250422	170500	307422470	12960	12960	12960	12960	0
262	20250422	170400	307422470	12960	12960	12960	12960	0
263	20250422	170300	307422470	12960	12960	12960	12960	0
264	20250422	170200	307422470	12960	12960	12960	12960	0
265	20250422	170100	307422470	12960	12960	12960	12960	0
266	20250422	170000	307422470	12960	12960	12960	12960	0
267	20250422	165900	307422470	12960	12960	12960	12960	0
268	20250422	165800	307422470	12960	12960	12960	12960	0
269	20250422	165700	307422470	12960	12960	12960	12960	0
270	20250422	165600	307422470	12960	12960	12960	12960	0
271	20250422	165500	307422470	12960	12960	12960	12960	0
272	20250422	165400	307422470	12960	12960	12960	12960	380
273	20250422	165300	307422470	12960	12960	12960	12960	0
274	20250422	165200	307422470	12960	12960	12960	12960	0
275	20250422	165100	307422470	12960	12960	12960	12960	0
276	20250422	165000	307422470	12960	12960	12960	12960	0
277	20250422	164900	307422470	12960	12960	12960	12960	0
278	20250422	164800	307422470	12960	12960	12960	12960	0
279	20250422	164700	307422470	12960	12960	12960	12960	0
280	20250422	164600	307422470	12960	12960	12960	12960	0
281	20250422	164500	307422470	12960	12960	12960	12960	0
282	20250422	164400	307422470	12960	12960	12960	12960	0
283	20250422	164300	307422470	12960	12960	12960	12960	0
284	20250422	164200	307422470	12960	12960	12960	12960	0
285	20250422	164100	307422470	12960	12960	12960	12960	0
286	20250422	164000	307422470	12960	12960	12960	12960	0
287	20250422	163900	307422470	12960	12960	12960	12960	0
288	20250422	163800	307422470	12960	12960	12960	12960	0
289	20250422	163700	307422470	12960	12960	12960	12960	0
290	20250422	163600	307422470	12960	12960	12960	12960	0
291	20250422	163500	307422470	12960	12960	12960	12960	0
292	20250422	163400	307422470	12960	12960	12960	12960	0
293	20250422	163300	307422470	12960	12960	12960	12960	0
294	20250422	163200	307422470	12960	12960	12960	12960	0
295	20250422	163100	307422470	12960	12960	12960	12960	0
296	20250422	163000	307422470	12960	12960	12960	12960	0
297	20250422	162900	307422470	12960	12960	12960	12960	0
298	20250422	162800	307422470	12960	12960	12960	12960	0
299	20250422	162700	307422470	12960	12960	12960	12960	0
300	20250422	162600	307422470	12960	12960	12960	12960	0
301	20250422	162500	307422470	12960	12960	12960	12960	0
302	20250422	162400	307422470	12960	12960	12960	12960	380
303	20250422	162300	307422470	12960	12960	12960	12960	0
304	20250422	162200	307422470	12960	12960	12960	12960	0
305	20250422	162100	307422470	12960	12960	12960	12960	0
306	20250422	162000	307422470	12960	12960	12960	12960	0
307	20250422	161900	307422470	12960	12960	12960	12960	0
308	20250422	161800	307422470	12960	12960	12960	12960	0
309	20250422	161700	307422470	12960	12960	12960	12960	0
310	20250422	161600	307422470	12960	12960	12960	12960	0
311	20250422	161500	307422470	12960	12960	12960	12960	0
312	20250422	161400	307422470	12960	12960	12960	12960	0
313	20250422	161300	307422470	12960	12960	12960	12960	0
314	20250422	161200	307422470	12960	12960	12960	12960	0
315	20250422	161100	307422470	12960	12960	12960	12960	0
316	20250422	161000	307422470	12960	12960	12960	12960	0
317	20250422	160900	307422470	12960	12960	12960	12960	0
318	20250422	160800	307422470	12960	12960	12960	12960	0
319	20250422	160700	307422470	12960	12960	12960	12960	0
320	20250422	160600	307422470	12960	12960	12960	12960	0
321	20250422	160500	307422470	12960	12960	12960	12960	0
322	20250422	160400	307422470	12960	12960	12960	12960	0
323	20250422	160300	307422470	12960	12960	12960	12960	0
324	20250422	160200	307422470	12960	12960	12960	12960	0
325	20250422	160100	307422470	12960	12960	12960	12960	0
326	20250422	160000	307422470	12960	12960	12960	12960	0
327	20250422	155900	307422470	12960	12960	12960	12960	0
328	20250422	155800	307422470	12960	12960	12960	12960	0
329	20250422	155700	307422470	12960	12960	12960	12960	0
330	20250422	155600	307422470	12960	12960	12960	12960	0
331	20250422	155500	307422470	12960	12960	12960	12960	0
332	20250422	155400	307422470	12960	12960	12960	12960	380
333	20250422	155300	307422470	12960	12960	12960	12960	0
334	20250422	155200	307422470	12960	12960	12960	12960	0
335	20250422	155100	307422470	12960	12960	12960	12960	0
336	20250422	155000	307422470	12960	12960	12960	12960	0
337	20250422	154900	307422470	12960	12960	12960	12960	0
338	20250422	154800	307422470	12960	12960	12960	12960	0
339	20250422	154700	307422470	12960	12960	12960	12960	0
340	20250422	154600	307422470	12960	12960	12960	12960	0
341	20250422	154500	307422470	12960	12960	12960	12960	0
342	20250422	154400	307422470	12960	12960	12960	12960	0
343	20250422	154300	307422470	12960	12960	12960	12960	0
344	20250422	154200	307422470	12960	12960	12960	12960	0
345	20250422	154100	307422470	12960	12960	12960	12960	0
346	20250422	154000	307422470	12960	12960	12960	12960	0
347	20250422	153900	307422470	12960	12960	12960	12960	0
348	20250422	153800	307422470	12960	12960	12960	12960	0
349	20250422	153700	307422470	12960	12960	12960	12960	0
350	20250422	153600	307422470	12960	12960	12960	12960	0
351	20250422	153500	307422470	12960	12960	12960	12960	0
352	20250422	153400	307422470	12960	12960	12960	12960	0
353	20250422	153300	307422470	12960	12960	12960	12960	0
354	20250422	153200	307422470	12960	12960	12960	12960	0
355	20250422	153100	307422470	12960	12960	12960	12960	0
356	20250422	153000	307422470	12960	12960	12960	12960	380
357	20250422	152900	302497670	12970	12970	12970	12970	0
358	20250422	152800	302497670	12970	12970	12970	12970	0
359	20250422	152700	302497670	12970	12970	12970	12970	0
360	20250422	152600	302497670	12970	12970	12970	12970	0
361	20250422	152500	302497670	12970	12970	12970	12970	0
362	20250422	152400	302497670	12970	12970	12970	12970	0
363	20250422	152300	302497670	12970	12970	12970	12970	0
364	20250422	152200	302497670	12970	12970	12970	12970	0
365	20250422	152100	302497670	12970	12970	12970	12970	0
366	20250422	152000	302497670	12970	12970	12970	12970	0
367	20250422	151900	302497670	12970	12970	12990	12970	62
368	20250422	151800	301692930	12930	12950	12950	12930	68
369	20250422	151700	300813670	12940	12940	12940	12940	0
370	20250422	151600	300813670	12940	12950	12960	12940	108
371	20250422	151500	299415050	12950	12950	12950	12950	13
372	20250422	151400	299246700	12950	12950	12950	12950	17
373	20250422	151300	299026550	12950	12980	12980	12950	51
374	20250422	151200	298365690	13000	13000	13000	13000	1
375	20250422	151100	298352690	12980	12980	12980	12980	25
376	20250422	151000	298028190	13000	12980	13000	12980	23
377	20250422	150900	297729250	12990	12990	12990	12990	0
378	20250422	150800	297729250	12990	12990	12990	12990	0
379	20250422	150700	297729250	12990	12990	12990	12990	0
380	20250422	150600	297729250	12990	12990	12990	12990	12
381	20250422	150500	297573370	12990	12990	12990	12990	3
382	20250422	150400	297534400	12990	12990	12990	12990	25
383	20250422	150300	297209650	13100	13090	13100	13090	5
384	20250422	150200	297144170	13100	13100	13100	13100	0
385	20250422	150100	297144170	13100	13100	13100	13100	0
386	20250422	150000	297144170	13100	13090	13100	12990	64
387	20250422	145900	296309340	13090	13090	13090	13090	16
388	20250422	145800	296099900	13000	13000	13000	13000	5
389	20250422	145700	296034900	13090	13090	13090	13080	12
390	20250422	145600	295877830	13090	13090	13090	13090	0
391	20250422	145500	295877830	13090	13080	13090	13080	14
392	20250422	145400	295694660	13080	13080	13080	13080	2
393	20250422	145300	295668500	13080	13000	13080	13000	23
394	20250422	145200	295369420	13000	12980	13010	12980	1151
395	20250422	145100	280418520	12950	12960	12960	12940	179
396	20250422	145000	278100360	12960	12960	12960	12960	50
397	20250422	144900	277452360	12970	12970	12970	12970	0
398	20250422	144800	277452360	12970	12970	12970	12970	1
399	20250422	144700	277439390	12970	12970	12970	12970	0
400	20250422	144600	277439390	12970	12970	12970	12970	0
401	20250422	144500	277439390	12970	12970	12970	12970	32
402	20250422	144400	277024350	12970	12970	12970	12970	0
403	20250422	144300	277024350	12970	12970	12970	12970	0
404	20250422	144200	277024350	12970	12970	12970	12970	1
405	20250422	144100	277011380	12970	12970	12970	12970	0
406	20250422	144000	277011380	12970	12970	12970	12970	0
407	20250422	143900	277011380	12970	12990	12990	12970	23
408	20250422	143800	276713050	12980	12950	12980	12950	504
409	20250422	143700	270182040	12950	12930	12950	12930	241
410	20250422	143600	267065130	12920	12930	12930	12920	90
411	20250422	143500	265901790	12920	12920	12920	12920	0
412	20250422	143400	265901790	12920	12920	12920	12920	179
413	20250422	143300	263589110	12950	12950	12950	12950	0
414	20250422	143200	263589110	12950	12950	12950	12950	0
415	20250422	143100	263589110	12950	12950	12950	12950	0
416	20250422	143000	263589110	12950	12950	12950	12950	0
417	20250422	142900	263589110	12950	12950	12950	12950	0
418	20250422	142800	263589110	12950	12950	12950	12950	0
419	20250422	142700	263589110	12950	12950	12950	12950	0
420	20250422	142600	263589110	12950	12950	12950	12950	0
421	20250422	142500	263589110	12950	12950	12950	12950	0
422	20250422	142400	263589110	12950	12950	12950	12950	0
423	20250422	142300	263589110	12950	12950	12950	12950	0
424	20250422	142200	263589110	12950	12950	12950	12950	0
425	20250422	142100	263589110	12950	12950	12950	12950	0
426	20250422	142000	263589110	12950	12950	12950	12950	0
427	20250422	141900	263589110	12950	12950	12950	12950	0
428	20250422	141800	263589110	12950	12950	12950	12950	0
429	20250422	141700	263589110	12950	12950	12950	12950	2
430	20250422	141600	263563210	12920	12920	12920	12920	0
431	20250422	141500	263563210	12920	12920	12920	12920	3
432	20250422	141400	263524450	12920	12920	12920	12920	0
433	20250422	141300	263524450	12920	12920	12920	12920	0
434	20250422	141200	263524450	12920	12920	12920	12920	0
435	20250422	141100	263524450	12920	12920	12920	12920	0
436	20250422	141000	263524450	12920	12920	12920	12920	0
437	20250422	140900	263524450	12920	12920	12920	12920	0
438	20250422	140800	263524450	12920	12920	12920	12920	0
439	20250422	140700	263524450	12920	12920	12920	12920	18
440	20250422	140600	263291890	12920	12920	12920	12920	0
441	20250422	140500	263291890	12920	12920	12920	12920	0
442	20250422	140400	263291890	12920	12920	12920	12920	39
443	20250422	140300	262788010	12920	12920	12920	12920	0
444	20250422	140200	262788010	12920	12920	12920	12920	107
445	20250422	140100	261405570	12920	12920	12920	12920	2
446	20250422	140000	261379730	12920	12920	12920	12920	2
447	20250422	135900	261353890	12920	12920	12920	12920	4
448	20250422	135800	261302210	12920	12920	12920	12920	0
449	20250422	135700	261302210	12920	12920	12920	12920	0
450	20250422	135600	261302210	12920	12920	12920	12920	0
451	20250422	135500	261302210	12920	12920	12920	12920	0
452	20250422	135400	261302210	12920	12920	12920	12920	0
453	20250422	135300	261302210	12920	12920	12920	12920	61
454	20250422	135200	260514090	12920	12920	12920	12920	0
455	20250422	135100	260514090	12920	12920	12920	12920	2
456	20250422	135000	260488250	12910	12910	12910	12910	0
457	20250422	134900	260488250	12910	12910	12910	12910	0
458	20250422	134800	260488250	12910	12930	12930	12910	42
459	20250422	134700	259945230	12930	12930	12930	12930	5
460	20250422	134600	259880580	12930	12930	12930	12930	15
461	20250422	134500	259686630	12920	12920	12920	12920	57
462	20250422	134400	258950190	12920	12920	12920	12920	0
463	20250422	134300	258950190	12920	12920	12920	12920	2
464	20250422	134200	258924350	12900	12900	12900	12900	2
465	20250422	134100	258898550	12900	12900	12900	12900	1
466	20250422	134000	258885650	12890	12890	12890	12890	11
467	20250422	133900	258743860	12880	12880	12880	12880	0
468	20250422	133800	258743860	12880	12920	12920	12880	117
469	20250422	133700	257235580	12920	12920	12920	12920	0
470	20250422	133600	257235580	12920	12920	12920	12920	150
471	20250422	133500	255297580	12930	12930	12930	12930	33
472	20250422	133400	254870890	12930	12930	12930	12930	0
473	20250422	133300	254870890	12930	12930	12930	12930	0
474	20250422	133200	254870890	12930	12930	12930	12930	0
475	20250422	133100	254870890	12930	12950	12950	12930	58
476	20250422	133000	254120550	12930	12930	12930	12930	0
477	20250422	132900	254120550	12930	12930	12930	12930	0
478	20250422	132800	254120550	12930	12930	12930	12930	0
479	20250422	132700	254120550	12930	12930	12930	12930	16
480	20250422	132600	253913670	12930	12930	12930	12930	0
481	20250422	132500	253913670	12930	12970	12970	12930	223
482	20250422	132400	251028650	12970	12970	12970	12970	1
483	20250422	132300	251015680	12960	12960	12960	12960	10
484	20250422	132200	250886080	12960	12960	12960	12960	0
485	20250422	132100	250886080	12960	12960	12960	12960	0
486	20250422	132000	250886080	12960	12960	12960	12960	13
487	20250422	131900	250717600	12940	12940	12940	12940	3
488	20250422	131800	250678780	12940	12940	12940	12940	0
489	20250422	131700	250678780	12940	12940	12940	12940	0
490	20250422	131600	250678780	12940	12940	12940	12940	0
491	20250422	131500	250678780	12940	12940	12940	12940	0
492	20250422	131400	250678780	12940	12970	12970	12940	118
493	20250422	131300	249150690	12970	12970	12970	12970	5
494	20250422	131200	249085840	12970	12960	12970	12960	7
495	20250422	131100	248995070	12950	12950	12950	12950	10
496	20250422	131000	248865570	12950	12950	12950	12950	0
497	20250422	130900	248865570	12950	12950	12950	12950	0
498	20250422	130800	248865570	12950	12950	12950	12950	16
499	20250422	130700	248658370	12940	12940	12940	12940	97
500	20250422	130600	247403190	12940	12940	12940	12940	0
501	20250422	130500	247403190	12940	12940	12940	12940	0
502	20250422	130400	247403190	12940	12940	12940	12940	15
503	20250422	130300	247209090	12920	12920	12920	12920	5
504	20250422	130200	247144490	12920	12920	12920	12920	0
505	20250422	130100	247144490	12920	12920	12920	12920	0
506	20250422	130000	247144490	12920	12940	12940	12920	782
507	20250422	125900	237041030	12940	12940	12940	12940	5
508	20250422	125800	236976330	12940	12940	12940	12940	15
509	20250422	125700	236782230	12970	12970	12970	12970	0
510	20250422	125600	236782230	12970	12970	12970	12970	0
511	20250422	125500	236782230	12970	12970	12970	12970	16
512	20250422	125400	236574710	12970	12970	12970	12970	0
513	20250422	125300	236574710	12970	12970	12970	12970	0
514	20250422	125200	236574710	12970	12970	12970	12970	15
515	20250422	125100	236380160	12970	12970	12970	12970	3
516	20250422	125000	236341250	12970	12970	12970	12970	0
517	20250422	124900	236341250	12970	12970	12970	12970	31
518	20250422	124800	235939180	12970	12970	12970	12970	2
519	20250422	124700	235913240	12970	12970	12970	12970	6
520	20250422	124600	235835420	12970	12970	12970	12970	15
521	20250422	124500	235640870	12920	12920	12920	12920	0
522	20250422	124400	235640870	12920	12920	12920	12920	0
523	20250422	124300	235640870	12920	12920	12920	12920	0
524	20250422	124200	235640870	12920	12920	12920	12920	60
525	20250422	124100	234865670	12920	12920	12920	12920	0
526	20250422	124000	234865670	12920	12920	12920	12920	0
527	20250422	123900	234865670	12920	12930	12930	12920	60
528	20250422	123800	234090270	12970	12970	12970	12970	0
529	20250422	123700	234090270	12970	12970	12970	12970	6
530	20250422	123600	234012450	12960	12960	12960	12960	16
531	20250422	123500	233805090	12960	12960	12960	12960	0
532	20250422	123400	233805090	12960	12960	12960	12960	0
533	20250422	123300	233805090	12960	12960	12960	12960	16
534	20250422	123200	233597730	12960	12960	12960	12960	1
535	20250422	123100	233584770	12960	12960	12960	12960	0
536	20250422	123000	233584770	12960	12960	12960	12960	15
537	20250422	122900	233390370	12960	12960	12960	12960	0
538	20250422	122800	233390370	12960	12960	12960	12960	4
539	20250422	122700	233338530	12950	12950	12950	12950	31
540	20250422	122600	232937080	12950	12950	12950	12950	2
541	20250422	122500	232911180	12950	12950	12950	12950	0
542	20250422	122400	232911180	12950	12920	12950	12920	15
543	20250422	122300	232716960	12920	12920	12920	12920	0
544	20250422	122200	232716960	12920	12920	12920	12920	0
545	20250422	122100	232716960	12920	12940	12940	12920	61
546	20250422	122000	231928040	12950	12950	12950	12950	12
547	20250422	121900	231772640	12980	12980	12980	12980	1
548	20250422	121800	231759660	12940	12940	12940	12940	0
549	20250422	121700	231759660	12940	12940	12940	12940	8
550	20250422	121600	231656140	12950	12960	12980	12950	36
551	20250422	121500	231189790	12950	12950	12950	12950	0
552	20250422	121400	231189790	12950	12950	12950	12950	16
553	20250422	121300	230982590	12950	12950	12950	12950	0
554	20250422	121200	230982590	12950	12950	12950	12950	13
555	20250422	121100	230814240	12950	12950	12950	12950	2
556	20250422	121000	230788340	12950	12950	12950	12950	0
557	20250422	120900	230788340	12950	12910	12950	12910	76
558	20250422	120800	229804620	12900	12900	12900	12900	34
559	20250422	120700	229366020	12900	12900	12900	12900	1
560	20250422	120600	229353120	12890	12900	12900	12890	33
561	20250422	120500	228927550	12900	12910	12910	12900	133
562	20250422	120400	227211650	12920	12920	12920	12920	10
563	20250422	120300	227082450	12930	12940	12940	12930	918
564	20250422	120200	215212610	12950	12950	12950	12950	24
565	20250422	120100	214901810	12950	12950	12950	12950	0
566	20250422	120000	214901810	12950	12950	12950	12950	1
567	20250422	115900	214888860	12990	12990	12990	12990	16
568	20250422	115800	214681020	12960	12960	12960	12960	10
569	20250422	115700	214551420	12990	12990	12990	12990	1
570	20250422	115600	214538430	12970	12970	12970	12970	27
571	20250422	115500	214188240	12970	12970	12970	12970	1
572	20250422	115400	214175270	12970	12970	12970	12970	1
573	20250422	115300	214162300	12940	12940	12940	12940	4
574	20250422	115200	214110540	12940	12930	12940	12930	77
575	20250422	115100	213114920	12940	12930	12940	12930	77
576	20250422	115000	212118700	12930	12930	12930	12930	0
577	20250422	114900	212118700	12930	12930	12930	12930	15
578	20250422	114800	211924750	12930	12930	12930	12930	4
579	20250422	114700	211873030	12930	12930	12930	12930	0
580	20250422	114600	211873030	12930	12930	12930	12930	31
581	20250422	114500	211472200	12930	12930	12930	12930	0
582	20250422	114400	211472200	12930	12930	12930	12930	0
583	20250422	114300	211472200	12930	12930	12930	12930	15
584	20250422	114200	211278250	12910	12910	12910	12910	0
585	20250422	114100	211278250	12910	12910	12910	12910	0
586	20250422	114000	211278250	12910	12910	12910	12910	0
587	20250422	113900	211278250	12910	12910	12910	12910	20
588	20250422	113800	211020050	12910	12910	12910	12910	0
589	20250422	113700	211020050	12910	12910	12910	12910	0
590	20250422	113600	211020050	12910	12910	12910	12910	0
591	20250422	113500	211020050	12910	12910	12910	12910	0
592	20250422	113400	211020050	12910	12910	12910	12910	16
593	20250422	113300	210813490	12910	12920	12920	12910	18
594	20250422	113200	210581030	12920	12920	12920	12920	0
595	20250422	113100	210581030	12920	12920	12920	12920	7
596	20250422	113000	210490590	12920	12920	12920	12920	0
597	20250422	112900	210490590	12920	12920	12920	12920	0
598	20250422	112800	210490590	12920	12920	12920	12920	15
599	20250422	112700	210296790	12920	12920	12920	12920	2
600	20250422	112600	210270950	12920	12920	12920	12920	0
601	20250422	112500	210270950	12920	12920	12920	12920	16
602	20250422	112400	210064230	12930	12930	12930	12930	4
603	20250422	112300	210012510	12920	12920	12920	12920	0
604	20250422	112200	210012510	12920	12920	12920	12920	0
605	20250422	112100	210012510	12920	12920	12920	12920	20
606	20250422	112000	209754110	12920	12940	12940	12920	26
607	20250422	111900	209417790	12940	12940	12940	12940	0
608	20250422	111800	209417790	12940	12940	12940	12940	0
609	20250422	111700	209417790	12940	12940	12940	12940	21
610	20250422	111600	209146050	12950	12960	12960	12950	27
611	20250422	111500	208796240	12960	12960	12960	12960	0
612	20250422	111400	208796240	12960	12960	12960	12960	0
613	20250422	111300	208796240	12960	12960	12960	12960	0
614	20250422	111200	208796240	12960	12960	12960	12960	15
615	20250422	111100	208601840	12960	12960	12960	12960	5
616	20250422	111000	208537040	12960	12960	12960	12960	0
617	20250422	110900	208537040	12960	12950	12960	12950	15
618	20250422	110800	208342650	12960	12960	12960	12960	0
619	20250422	110700	208342650	12960	12960	12960	12960	0
620	20250422	110600	208342650	12960	12950	12960	12950	15
621	20250422	110500	208148270	12960	12960	12960	12960	0
622	20250422	110400	208148270	12960	12960	12960	12960	0
623	20250422	110300	208148270	12960	12960	12960	12960	0
624	20250422	110200	208148270	12960	12960	12960	12960	17
625	20250422	110100	207927950	12960	12970	12970	12960	6
626	20250422	110000	207850170	12970	12960	12970	12960	11
627	20250422	105900	207707600	12960	12960	12960	12960	15
628	20250422	105800	207513200	12960	12960	12960	12960	0
629	20250422	105700	207513200	12960	12960	12960	12960	0
630	20250422	105600	207513200	12960	12960	12960	12960	31
631	20250422	105500	207111440	12960	12960	12960	12960	0
632	20250422	105400	207111440	12960	12960	12960	12960	0
633	20250422	105300	207111440	12960	12960	12960	12960	14
634	20250422	105200	206930000	12910	12910	12910	12910	0
635	20250422	105100	206930000	12910	12910	12910	12910	1
636	20250422	105000	206917090	12910	12900	12910	12900	45
637	20250422	104900	206336150	12900	12910	12910	12890	616
638	20250422	104800	198390610	12910	12960	12960	12900	289
639	20250422	104700	194656540	12970	12970	12970	12970	26
640	20250422	104600	194319320	12970	12980	12980	12970	20
641	20250422	104500	194059880	12980	13000	13000	12980	7
642	20250422	104400	193969000	13000	13000	13000	13000	1
643	20250422	104300	193956000	12970	12970	12970	12970	0
644	20250422	104200	193956000	12970	13000	13000	12970	2
645	20250422	104100	193930030	12990	12990	12990	12990	15
646	20250422	104000	193735180	12990	12990	12990	12990	0
647	20250422	103900	193735180	12990	12990	12990	12990	0
648	20250422	103800	193735180	12990	12990	12990	12990	0
649	20250422	103700	193735180	12990	12990	12990	12990	15
650	20250422	103600	193540330	12990	12990	12990	12990	0
651	20250422	103500	193540330	12990	12990	12990	12990	0
652	20250422	103400	193540330	12990	12990	12990	12990	17
653	20250422	103300	193319500	13000	13000	13000	13000	6
654	20250422	103200	193241500	12990	13000	13000	12990	162
655	20250422	103100	191135620	13000	12980	13000	12980	88
656	20250422	103000	189992610	12970	12970	12970	12970	0
657	20250422	102900	189992610	12970	12970	12970	12970	0
658	20250422	102800	189992610	12970	12980	12980	12970	46
659	20250422	102700	189395980	12980	12980	12980	12980	0
660	20250422	102600	189395980	12980	12980	12980	12980	0
661	20250422	102500	189395980	12980	12980	12980	12980	15
662	20250422	102400	189201280	12970	12970	12970	12970	0
663	20250422	102300	189201280	12970	12970	12970	12970	19
664	20250422	102200	188954850	12970	12970	12970	12970	42
665	20250422	102100	188410110	12980	12970	12980	12970	51
666	20250422	102000	187748630	12980	12970	12980	12970	60
667	20250422	101900	186969930	13000	12970	13000	12970	817
668	20250422	101800	176349650	12970	12930	12970	12930	200
669	20250422	101700	173759380	12930	12930	12930	12930	25
670	20250422	101600	173436130	12930	12930	12930	12930	29
671	20250422	101500	173061160	12930	12900	12930	12900	75
672	20250422	101400	172093110	12900	12900	12900	12900	6
673	20250422	101300	172015710	12890	12890	12890	12890	2
674	20250422	101200	171989930	12890	12890	12890	12890	0
675	20250422	101100	171989930	12890	12890	12890	12890	0
676	20250422	101000	171989930	12890	12890	12890	12890	62
677	20250422	100900	171190750	12900	12900	12900	12900	21
678	20250422	100800	170919850	12900	12900	12900	12900	0
679	20250422	100700	170919850	12900	12900	12900	12900	0
680	20250422	100600	170919850	12900	12900	12900	12900	31
681	20250422	100500	170519950	12900	12900	12900	12900	0
682	20250422	100400	170519950	12900	12900	12900	12900	11
683	20250422	100300	170378050	12930	12930	12930	12930	52
684	20250422	100200	169705690	12930	12930	12930	12930	0
685	20250422	100100	169705690	12930	12930	12930	12930	0
686	20250422	100000	169705690	12930	12930	12930	12930	3
687	20250422	095900	169666900	12860	12860	12860	12860	0
688	20250422	095800	169666900	12860	12860	12860	12860	0
689	20250422	095700	169666900	12860	12860	12860	12860	0
690	20250422	095600	169666900	12860	12860	12860	12860	51
691	20250422	095500	169011040	12860	12860	12860	12860	0
692	20250422	095400	169011040	12860	12860	12860	12860	2
693	20250422	095300	168985320	12860	12860	12860	12860	0
694	20250422	095200	168985320	12860	12860	12860	12860	0
695	20250422	095100	168985320	12860	12900	12900	12860	54
696	20250422	095000	168288760	12850	12850	12850	12850	0
697	20250422	094900	168288760	12850	12850	12850	12850	0
698	20250422	094800	168288760	12850	12860	12860	12850	41
699	20250422	094700	167761770	12900	12900	12900	12900	79
700	20250422	094600	166742670	12890	12890	12890	12890	64
701	20250422	094500	165917710	12870	12860	12870	12860	43
702	20250422	094400	165364480	12860	12860	12860	12860	2
703	20250422	094300	165338760	12860	12860	12860	12860	1
704	20250422	094200	165325900	12850	12850	12850	12850	115
705	20250422	094100	163848150	12880	12880	12880	12880	0
706	20250422	094000	163848150	12880	12880	12880	12880	2
707	20250422	093900	163822390	12870	12870	12870	12870	0
708	20250422	093800	163822390	12870	12870	12870	12870	100
709	20250422	093700	162535390	12820	12850	12850	12820	112
710	20250422	093600	161099220	12870	12870	12870	12870	40
711	20250422	093500	160584420	12870	12870	12870	12870	0
712	20250422	093400	160584420	12870	12880	12880	12850	60
713	20250422	093300	159811900	12880	12880	12880	12880	2
714	20250422	093200	159786140	12890	12890	12890	12890	0
715	20250422	093100	159786140	12890	12890	12890	12890	21
716	20250422	093000	159515450	12860	12860	12860	12860	0
717	20250422	092900	159515450	12860	12860	12860	12860	0
718	20250422	092800	159515450	12860	12850	12860	12850	254
719	20250422	092700	156251520	12800	12810	12810	12800	290
720	20250422	092600	152537300	12810	12820	12820	12810	854
721	20250422	092500	141589550	12820	12820	12850	12820	503
722	20250422	092400	135140160	12850	12850	12850	12830	65
723	20250422	092300	134306150	12830	12830	12860	12820	1411
724	20250422	092200	116203460	12840	12860	12860	12840	431
725	20250422	092100	110665670	12880	12880	12880	12860	25
726	20250422	092000	110343900	12880	12880	12880	12880	0
727	20250422	091900	110343900	12880	12880	12880	12880	0
728	20250422	091800	110343900	12880	12920	12920	12880	8
729	20250422	091700	110240640	12860	12880	12930	12860	111
730	20250422	091600	108810350	12880	12880	12880	12880	1
731	20250422	091500	108797470	12850	12850	12880	12850	118
732	20250422	091400	107279400	12900	12870	12900	12870	15
733	20250422	091300	107086320	12870	12900	12910	12870	42
734	20250422	091200	106544690	12930	12920	12930	12920	10
735	20250422	091100	106415480	12910	12900	12910	12900	203
736	20250422	091000	103796750	12910	12890	12910	12850	657
737	20250422	090900	95326490	12850	12850	12850	12850	145
738	20250422	090800	93463240	12850	12890	12920	12850	648
739	20250422	090700	85113930	12860	12860	12860	12860	30
740	20250422	090600	84728130	12860	12860	12860	12860	106
741	20250422	090500	83364970	12880	12860	12890	12860	37
742	20250422	090400	82888600	12860	12890	12930	12860	257
743	20250422	090300	79580250	12890	12890	12890	12830	340
744	20250422	090200	75208860	12830	12840	12840	12830	46
745	20250422	090100	74618470	12850	12840	12850	12840	390
746	20250422	090000	69608080	12810	12850	12860	12810	5417