KissMeData/037460/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	190500	354621410	9860	9860	9860	9860	428
3	20250422	190400	354621410	9860	9860	9860	9860	0
4	20250422	190300	354621410	9860	9860	9860	9860	0
5	20250422	190200	354621410	9860	9860	9860	9860	0
6	20250422	190100	354621410	9860	9860	9860	9860	0
7	20250422	190000	354621410	9860	9860	9860	9860	0
8	20250422	185900	354621410	9860	9860	9860	9860	0
9	20250422	185800	354621410	9860	9860	9860	9860	0
10	20250422	185700	354621410	9860	9860	9860	9860	0
11	20250422	185600	354621410	9860	9860	9860	9860	0
12	20250422	185500	354621410	9860	9860	9860	9860	0
13	20250422	185400	354621410	9860	9860	9860	9860	0
14	20250422	185300	354621410	9860	9860	9860	9860	0
15	20250422	185200	354621410	9860	9860	9860	9860	0
16	20250422	185100	354621410	9860	9860	9860	9860	0
17	20250422	185000	354621410	9860	9860	9860	9860	0
18	20250422	184900	354621410	9860	9860	9860	9860	0
19	20250422	184800	354621410	9860	9860	9860	9860	0
20	20250422	184700	354621410	9860	9860	9860	9860	0
21	20250422	184600	354621410	9860	9860	9860	9860	0
22	20250422	184500	354621410	9860	9860	9860	9860	0
23	20250422	184400	354621410	9860	9860	9860	9860	0
24	20250422	184300	354621410	9860	9860	9860	9860	0
25	20250422	184200	354621410	9860	9860	9860	9860	0
26	20250422	184100	354621410	9860	9860	9860	9860	0
27	20250422	184000	354621410	9860	9860	9860	9860	0
28	20250422	183900	354621410	9860	9860	9860	9860	0
29	20250422	183800	354621410	9860	9860	9860	9860	0
30	20250422	183700	354621410	9860	9860	9860	9860	0
31	20250422	183600	354621410	9860	9860	9860	9860	0
32	20250422	183500	354621410	9860	9860	9860	9860	428
33	20250422	183400	354621410	9860	9860	9860	9860	0
34	20250422	183300	354621410	9860	9860	9860	9860	0
35	20250422	183200	354621410	9860	9860	9860	9860	0
36	20250422	183100	354621410	9860	9860	9860	9860	0
37	20250422	183000	354621410	9860	9860	9860	9860	0
38	20250422	182900	354621410	9860	9860	9860	9860	0
39	20250422	182800	354621410	9860	9860	9860	9860	0
40	20250422	182700	354621410	9860	9860	9860	9860	0
41	20250422	182600	354621410	9860	9860	9860	9860	0
42	20250422	182500	354621410	9860	9860	9860	9860	0
43	20250422	182400	354621410	9860	9860	9860	9860	0
44	20250422	182300	354621410	9860	9860	9860	9860	0
45	20250422	182200	354621410	9860	9860	9860	9860	0
46	20250422	182100	354621410	9860	9860	9860	9860	0
47	20250422	182000	354621410	9860	9860	9860	9860	0
48	20250422	181900	354621410	9860	9860	9860	9860	0
49	20250422	181800	354621410	9860	9860	9860	9860	0
50	20250422	181700	354621410	9860	9860	9860	9860	0
51	20250422	181600	354621410	9860	9860	9860	9860	0
52	20250422	181500	354621410	9860	9860	9860	9860	0
53	20250422	181400	354621410	9860	9860	9860	9860	0
54	20250422	181300	354621410	9860	9860	9860	9860	0
55	20250422	181200	354621410	9860	9860	9860	9860	0
56	20250422	181100	354621410	9860	9860	9860	9860	0
57	20250422	181000	354621410	9860	9860	9860	9860	0
58	20250422	180900	354621410	9860	9860	9860	9860	0
59	20250422	180800	354621410	9860	9860	9860	9860	0
60	20250422	180700	354621410	9860	9860	9860	9860	0
61	20250422	180600	354621410	9860	9860	9860	9860	0
62	20250422	180500	354621410	9860	9860	9860	9860	428
63	20250422	180400	354621410	9860	9860	9860	9860	0
64	20250422	180300	354621410	9860	9860	9860	9860	0
65	20250422	180200	354621410	9860	9860	9860	9860	0
66	20250422	180100	354621410	9860	9860	9860	9860	0
67	20250422	180000	354621410	9860	9860	9860	9860	0
68	20250422	175900	354621410	9860	9860	9860	9860	0
69	20250422	175800	354621410	9860	9860	9860	9860	0
70	20250422	175700	354621410	9860	9860	9860	9860	0
71	20250422	175600	354621410	9860	9860	9860	9860	0
72	20250422	175500	354621410	9860	9860	9860	9860	0
73	20250422	175400	354621410	9860	9860	9860	9860	0
74	20250422	175300	354621410	9860	9860	9860	9860	0
75	20250422	175200	354621410	9860	9860	9860	9860	0
76	20250422	175100	354621410	9860	9860	9860	9860	0
77	20250422	175000	354621410	9860	9860	9860	9860	0
78	20250422	174900	354621410	9860	9860	9860	9860	0
79	20250422	174800	354621410	9860	9860	9860	9860	0
80	20250422	174700	354621410	9860	9860	9860	9860	0
81	20250422	174600	354621410	9860	9860	9860	9860	0
82	20250422	174500	354621410	9860	9860	9860	9860	0
83	20250422	174400	354621410	9860	9860	9860	9860	0
84	20250422	174300	354621410	9860	9860	9860	9860	0
85	20250422	174200	354621410	9860	9860	9860	9860	0
86	20250422	174100	354621410	9860	9860	9860	9860	0
87	20250422	174000	354621410	9860	9860	9860	9860	0
88	20250422	173900	354621410	9860	9860	9860	9860	0
89	20250422	173800	354621410	9860	9860	9860	9860	0
90	20250422	173700	354621410	9860	9860	9860	9860	0
91	20250422	173600	354621410	9860	9860	9860	9860	0
92	20250422	173500	354621410	9860	9860	9860	9860	428
93	20250422	173400	354621410	9860	9860	9860	9860	0
94	20250422	173300	354621410	9860	9860	9860	9860	0
95	20250422	173200	354621410	9860	9860	9860	9860	0
96	20250422	173100	354621410	9860	9860	9860	9860	0
97	20250422	173000	354621410	9860	9860	9860	9860	0
98	20250422	172900	354621410	9860	9860	9860	9860	0
99	20250422	172800	354621410	9860	9860	9860	9860	0
100	20250422	172700	354621410	9860	9860	9860	9860	0
101	20250422	172600	354621410	9860	9860	9860	9860	0
102	20250422	172500	354621410	9860	9860	9860	9860	0
103	20250422	172400	354621410	9860	9860	9860	9860	0
104	20250422	172300	354621410	9860	9860	9860	9860	0
105	20250422	172200	354621410	9860	9860	9860	9860	0
106	20250422	172100	354621410	9860	9860	9860	9860	0
107	20250422	172000	354621410	9860	9860	9860	9860	0
108	20250422	171900	354621410	9860	9860	9860	9860	0
109	20250422	171800	354621410	9860	9860	9860	9860	0
110	20250422	171700	354621410	9860	9860	9860	9860	0
111	20250422	171600	354621410	9860	9860	9860	9860	0
112	20250422	171500	354621410	9860	9860	9860	9860	0
113	20250422	171400	354621410	9860	9860	9860	9860	0
114	20250422	171300	354621410	9860	9860	9860	9860	0
115	20250422	171200	354621410	9860	9860	9860	9860	0
116	20250422	171100	354621410	9860	9860	9860	9860	0
117	20250422	171000	354621410	9860	9860	9860	9860	0
118	20250422	170900	354621410	9860	9860	9860	9860	0
119	20250422	170800	354621410	9860	9860	9860	9860	0
120	20250422	170700	354621410	9860	9860	9860	9860	0
121	20250422	170600	354621410	9860	9860	9860	9860	0
122	20250422	170500	354621410	9860	9860	9860	9860	428
123	20250422	170400	354621410	9860	9860	9860	9860	0
124	20250422	170300	354621410	9860	9860	9860	9860	0
125	20250422	170200	354621410	9860	9860	9860	9860	0
126	20250422	170100	354621410	9860	9860	9860	9860	0
127	20250422	170000	354621410	9860	9860	9860	9860	0
128	20250422	165900	354621410	9860	9860	9860	9860	0
129	20250422	165800	354621410	9860	9860	9860	9860	0
130	20250422	165700	354621410	9860	9860	9860	9860	0
131	20250422	165600	354621410	9860	9860	9860	9860	0
132	20250422	165500	354621410	9860	9860	9860	9860	0
133	20250422	165400	354621410	9860	9860	9860	9860	0
134	20250422	165300	354621410	9860	9860	9860	9860	0
135	20250422	165200	354621410	9860	9860	9860	9860	0
136	20250422	165100	354621410	9860	9860	9860	9860	0
137	20250422	165000	354621410	9860	9860	9860	9860	0
138	20250422	164900	354621410	9860	9860	9860	9860	0
139	20250422	164800	354621410	9860	9860	9860	9860	0
140	20250422	164700	354621410	9860	9860	9860	9860	0
141	20250422	164600	354621410	9860	9860	9860	9860	0
142	20250422	164500	354621410	9860	9860	9860	9860	0
143	20250422	164400	354621410	9860	9860	9860	9860	0
144	20250422	164300	354621410	9860	9860	9860	9860	0
145	20250422	164200	354621410	9860	9860	9860	9860	0
146	20250422	164100	354621410	9860	9860	9860	9860	0
147	20250422	164000	354621410	9860	9860	9860	9860	0
148	20250422	163900	354621410	9860	9860	9860	9860	0
149	20250422	163800	354621410	9860	9860	9860	9860	0
150	20250422	163700	354621410	9860	9860	9860	9860	0
151	20250422	163600	354621410	9860	9860	9860	9860	0
152	20250422	163500	354621410	9860	9860	9860	9860	428
153	20250422	163400	354621410	9860	9860	9860	9860	0
154	20250422	163300	354621410	9860	9860	9860	9860	0
155	20250422	163200	354621410	9860	9860	9860	9860	0
156	20250422	163100	354621410	9860	9860	9860	9860	0
157	20250422	163000	354621410	9860	9860	9860	9860	0
158	20250422	162900	354621410	9860	9860	9860	9860	0
159	20250422	162800	354621410	9860	9860	9860	9860	0
160	20250422	162700	354621410	9860	9860	9860	9860	0
161	20250422	162600	354621410	9860	9860	9860	9860	0
162	20250422	162500	354621410	9860	9860	9860	9860	0
163	20250422	162400	354621410	9860	9860	9860	9860	0
164	20250422	162300	354621410	9860	9860	9860	9860	0
165	20250422	162200	354621410	9860	9860	9860	9860	0
166	20250422	162100	354621410	9860	9860	9860	9860	0
167	20250422	162000	354621410	9860	9860	9860	9860	0
168	20250422	161900	354621410	9860	9860	9860	9860	0
169	20250422	161800	354621410	9860	9860	9860	9860	0
170	20250422	161700	354621410	9860	9860	9860	9860	0
171	20250422	161600	354621410	9860	9860	9860	9860	0
172	20250422	161500	354621410	9860	9860	9860	9860	0
173	20250422	161400	354621410	9860	9860	9860	9860	0
174	20250422	161300	354621410	9860	9860	9860	9860	0
175	20250422	161200	354621410	9860	9860	9860	9860	0
176	20250422	161100	354621410	9860	9860	9860	9860	0
177	20250422	161000	354621410	9860	9860	9860	9860	0
178	20250422	160900	354621410	9860	9860	9860	9860	0
179	20250422	160800	354621410	9860	9860	9860	9860	0
180	20250422	160700	354621410	9860	9860	9860	9860	0
181	20250422	160600	354621410	9860	9860	9860	9860	0
182	20250422	160500	354621410	9860	9860	9860	9860	428
183	20250422	160400	354621410	9860	9860	9860	9860	0
184	20250422	160300	354621410	9860	9860	9860	9860	0
185	20250422	160200	354621410	9860	9860	9860	9860	0
186	20250422	160100	354621410	9860	9860	9860	9860	0
187	20250422	160000	354621410	9860	9860	9860	9860	0
188	20250422	155900	354621410	9860	9860	9860	9860	0
189	20250422	155800	354621410	9860	9860	9860	9860	0
190	20250422	155700	354621410	9860	9860	9860	9860	0
191	20250422	155600	354621410	9860	9860	9860	9860	0
192	20250422	155500	354621410	9860	9860	9860	9860	0
193	20250422	155400	354621410	9860	9860	9860	9860	0
194	20250422	155300	354621410	9860	9860	9860	9860	0
195	20250422	155200	354621410	9860	9860	9860	9860	0
196	20250422	155100	354621410	9860	9860	9860	9860	0
197	20250422	155000	354621410	9860	9860	9860	9860	0
198	20250422	154900	354621410	9860	9860	9860	9860	0
199	20250422	154800	354621410	9860	9860	9860	9860	0
200	20250422	154700	354621410	9860	9860	9860	9860	0
201	20250422	154600	354621410	9860	9860	9860	9860	0
202	20250422	154500	354621410	9860	9860	9860	9860	0
203	20250422	154400	354621410	9860	9860	9860	9860	0
204	20250422	154300	354621410	9860	9860	9860	9860	0
205	20250422	154200	354621410	9860	9860	9860	9860	0
206	20250422	154100	354621410	9860	9860	9860	9860	0
207	20250422	154000	354621410	9860	9860	9860	9860	0
208	20250422	153900	354621410	9860	9860	9860	9860	0
209	20250422	153800	354621410	9860	9860	9860	9860	0
210	20250422	153700	354621410	9860	9860	9860	9860	0
211	20250422	153600	354621410	9860	9860	9860	9860	0
212	20250422	153500	354621410	9860	9860	9860	9860	428
213	20250422	153400	354621410	9860	9860	9860	9860	0
214	20250422	153300	354621410	9860	9860	9860	9860	0
215	20250422	153200	354621410	9860	9860	9860	9860	0
216	20250422	153100	354621410	9860	9860	9860	9860	0
217	20250422	153000	354621410	9860	9860	9860	9860	428
218	20250422	152900	350401330	9850	9850	9850	9850	0
219	20250422	152800	350401330	9850	9850	9850	9850	0
220	20250422	152700	350401330	9850	9850	9850	9850	0
221	20250422	152600	350401330	9850	9850	9850	9850	0
222	20250422	152500	350401330	9850	9850	9850	9850	0
223	20250422	152400	350401330	9850	9850	9850	9850	0
224	20250422	152300	350401330	9850	9850	9850	9850	0
225	20250422	152200	350401330	9850	9850	9850	9850	0
226	20250422	152100	350401330	9850	9850	9850	9850	0
227	20250422	152000	350401330	9850	9850	9850	9850	0
228	20250422	151900	350401330	9850	9840	9850	9840	101
229	20250422	151800	349407300	9850	9850	9850	9840	55
230	20250422	151700	348866030	9850	9850	9850	9850	2
231	20250422	151600	348846330	9840	9850	9850	9840	100
232	20250422	151500	347861830	9850	9850	9850	9850	58
233	20250422	151400	347290530	9850	9850	9850	9850	0
234	20250422	151300	347290530	9850	9850	9850	9850	0
235	20250422	151200	347290530	9850	9840	9850	9840	29
236	20250422	151100	347005160	9840	9840	9840	9840	0
237	20250422	151000	347005160	9840	9850	9850	9840	374
238	20250422	150900	343324260	9850	9840	9850	9840	48
239	20250422	150800	342851550	9850	9850	9850	9850	1
240	20250422	150700	342841700	9840	9850	9850	9840	1047
241	20250422	150600	332528870	9850	9850	9850	9850	100
242	20250422	150500	331543870	9860	9860	9860	9860	2
243	20250422	150400	331524150	9860	9860	9860	9860	1
244	20250422	150300	331514290	9850	9850	9850	9850	3
245	20250422	150200	331484740	9860	9860	9860	9860	0
246	20250422	150100	331484740	9860	9860	9860	9860	0
247	20250422	150000	331484740	9860	9860	9860	9860	0
248	20250422	145900	331484740	9860	9860	9860	9860	149
249	20250422	145800	330015600	9870	9870	9870	9870	0
250	20250422	145700	330015600	9870	9870	9870	9870	0
251	20250422	145600	330015600	9870	9870	9870	9870	4
252	20250422	145500	329976120	9870	9870	9870	9870	1001
253	20250422	145400	320096250	9870	9870	9870	9870	8
254	20250422	145300	320017290	9880	9880	9880	9880	1
255	20250422	145200	320007410	9870	9870	9870	9870	0
256	20250422	145100	320007410	9870	9870	9870	9870	0
257	20250422	145000	320007410	9870	9870	9870	9870	0
258	20250422	144900	320007410	9870	9870	9870	9870	0
259	20250422	144800	320007410	9870	9870	9870	9870	4
260	20250422	144700	319967930	9870	9870	9870	9870	36
261	20250422	144600	319612610	9880	9880	9880	9880	20
262	20250422	144500	319415010	9880	9880	9880	9880	0
263	20250422	144400	319415010	9880	9880	9880	9880	0
264	20250422	144300	319415010	9880	9880	9880	9880	2
265	20250422	144200	319395250	9880	9880	9880	9880	15
266	20250422	144100	319247050	9880	9880	9880	9880	1
267	20250422	144000	319237170	9840	9840	9840	9840	21
268	20250422	143900	319030530	9890	9890	9890	9890	0
269	20250422	143800	319030530	9890	9890	9890	9890	0
270	20250422	143700	319030530	9890	9890	9890	9890	11
271	20250422	143600	318921740	9870	9810	9910	9810	6367
272	20250422	143500	256076790	9830	9810	9830	9810	14
273	20250422	143400	255939270	9830	9830	9830	9830	0
274	20250422	143300	255939270	9830	9830	9830	9830	0
275	20250422	143200	255939270	9830	9830	9830	9830	0
276	20250422	143100	255939270	9830	9830	9830	9830	1
277	20250422	143000	255929440	9830	9820	9830	9820	4
278	20250422	142900	255890150	9820	9820	9820	9820	0
279	20250422	142800	255890150	9820	9820	9820	9820	0
280	20250422	142700	255890150	9820	9820	9820	9820	59
281	20250422	142600	255310770	9820	9820	9820	9820	103
282	20250422	142500	254299310	9830	9830	9830	9830	0
283	20250422	142400	254299310	9830	9830	9830	9830	0
284	20250422	142300	254299310	9830	9830	9830	9830	0
285	20250422	142200	254299310	9830	9830	9830	9830	0
286	20250422	142100	254299310	9830	9830	9830	9830	21
287	20250422	142000	254092880	9820	9820	9820	9820	10
288	20250422	141900	253994680	9820	9820	9820	9820	1
289	20250422	141800	253984860	9800	9820	9820	9800	90
290	20250422	141700	253101880	9820	9820	9820	9820	101
291	20250422	141600	252110060	9820	9820	9820	9820	0
292	20250422	141500	252110060	9820	9830	9830	9820	200
293	20250422	141400	250145050	9840	9840	9840	9840	3
294	20250422	141300	250115530	9840	9840	9840	9840	13
295	20250422	141200	249987610	9840	9840	9840	9840	0
296	20250422	141100	249987610	9840	9840	9840	9840	0
297	20250422	141000	249987610	9840	9840	9840	9840	31
298	20250422	140900	249682570	9840	9840	9840	9840	5
299	20250422	140800	249633370	9840	9840	9840	9840	0
300	20250422	140700	249633370	9840	9840	9840	9840	0
301	20250422	140600	249633370	9840	9840	9840	9840	1
302	20250422	140500	249623530	9830	9830	9830	9830	0
303	20250422	140400	249623530	9830	9830	9830	9830	1
304	20250422	140300	249613700	9840	9840	9840	9840	0
305	20250422	140200	249613700	9840	9840	9840	9840	20
306	20250422	140100	249416900	9840	9840	9840	9840	0
307	20250422	140000	249416900	9840	9840	9840	9840	0
308	20250422	135900	249416900	9840	9840	9840	9840	0
309	20250422	135800	249416900	9840	9840	9840	9840	0
310	20250422	135700	249416900	9840	9840	9840	9840	0
311	20250422	135600	249416900	9840	9840	9840	9840	19
312	20250422	135500	249229940	9830	9840	9840	9830	37
313	20250422	135400	248865960	9850	9850	9850	9850	0
314	20250422	135300	248865960	9850	9850	9850	9850	16
315	20250422	135200	248708360	9850	9840	9850	9840	517
316	20250422	135100	243617990	9830	9830	9830	9830	20
317	20250422	135000	243421390	9840	9840	9840	9840	0
318	20250422	134900	243421390	9840	9840	9840	9840	317
319	20250422	134800	240302110	9830	9830	9830	9830	13
320	20250422	134700	240174320	9840	9840	9840	9840	0
321	20250422	134600	240174320	9840	9830	9840	9830	27
322	20250422	134500	239908740	9830	9830	9830	9830	85
323	20250422	134400	239073190	9830	9830	9830	9830	0
324	20250422	134300	239073190	9830	9830	9830	9830	0
325	20250422	134200	239073190	9830	9830	9830	9830	0
326	20250422	134100	239073190	9830	9830	9830	9830	0
327	20250422	134000	239073190	9830	9830	9830	9830	0
328	20250422	133900	239073190	9830	9830	9830	9820	237
329	20250422	133800	236745740	9830	9830	9830	9830	0
330	20250422	133700	236745740	9830	9830	9830	9830	0
331	20250422	133600	236745740	9830	9830	9830	9830	0
332	20250422	133500	236745740	9830	9830	9830	9830	1
333	20250422	133400	236735910	9830	9830	9830	9830	1
334	20250422	133300	236726080	9830	9830	9830	9830	0
335	20250422	133200	236726080	9830	9830	9830	9830	0
336	20250422	133100	236726080	9830	9830	9830	9830	0
337	20250422	133000	236726080	9830	9830	9830	9830	0
338	20250422	132900	236726080	9830	9830	9830	9830	62
339	20250422	132800	236116620	9830	9830	9830	9830	0
340	20250422	132700	236116620	9830	9830	9830	9830	0
341	20250422	132600	236116620	9830	9830	9830	9830	33
342	20250422	132500	235792230	9830	9830	9830	9830	2
343	20250422	132400	235772570	9830	9830	9830	9830	0
344	20250422	132300	235772570	9830	9830	9830	9830	65
345	20250422	132200	235133620	9830	9830	9830	9830	101
346	20250422	132100	234140790	9830	9850	9850	9830	3
347	20250422	132000	234111260	9840	9840	9840	9840	65
348	20250422	131900	233471660	9830	9830	9830	9830	4
349	20250422	131800	233432340	9830	9830	9830	9830	1
350	20250422	131700	233422510	9830	9830	9830	9830	2
351	20250422	131600	233402850	9840	9840	9840	9840	21
352	20250422	131500	233196210	9850	9840	9850	9840	280
353	20250422	131400	230440350	9850	9830	9850	9830	180
354	20250422	131300	228670600	9840	9840	9840	9840	32
355	20250422	131200	228355720	9840	9840	9840	9840	23
356	20250422	131100	228129400	9840	9840	9840	9840	0
357	20250422	131000	228129400	9840	9840	9840	9840	5
358	20250422	130900	228080200	9840	9840	9840	9840	93
359	20250422	130800	227165080	9850	9850	9850	9850	0
360	20250422	130700	227165080	9850	9850	9850	9850	22
361	20250422	130600	226948380	9840	9840	9840	9840	0
362	20250422	130500	226948380	9840	9840	9840	9840	53
363	20250422	130400	226426860	9840	9830	9840	9830	599
364	20250422	130300	220536510	9820	9810	9820	9810	76
365	20250422	130200	219790200	9820	9820	9820	9820	2
366	20250422	130100	219770560	9820	9820	9820	9820	7
367	20250422	130000	219701820	9820	9820	9820	9820	0
368	20250422	125900	219701820	9820	9820	9820	9820	11
369	20250422	125800	219593800	9820	9820	9820	9820	450
370	20250422	125700	215174800	9820	9820	9820	9820	11
371	20250422	125600	215066780	9820	9820	9820	9820	3
372	20250422	125500	215037320	9820	9820	9820	9820	8
373	20250422	125400	214958760	9820	9820	9820	9820	0
374	20250422	125300	214958760	9820	9820	9820	9820	3
375	20250422	125200	214929300	9820	9820	9820	9820	74
376	20250422	125100	214202620	9820	9820	9820	9820	7
377	20250422	125000	214133880	9820	9820	9820	9820	0
378	20250422	124900	214133880	9820	9820	9820	9820	3
379	20250422	124800	214104420	9820	9820	9820	9820	1
380	20250422	124700	214094600	9820	9820	9820	9820	1
381	20250422	124600	214084780	9820	9820	9820	9820	7
382	20250422	124500	214016040	9820	9820	9820	9820	3
383	20250422	124400	213986580	9820	9820	9820	9820	0
384	20250422	124300	213986580	9820	9820	9820	9820	620
385	20250422	124200	207898180	9820	9820	9820	9820	0
386	20250422	124100	207898180	9820	9810	9820	9810	575
387	20250422	124000	202257120	9810	9810	9810	9810	1
388	20250422	123900	202247310	9810	9810	9810	9810	107
389	20250422	123800	201197640	9820	9820	9820	9820	0
390	20250422	123700	201197640	9820	9820	9820	9820	22
391	20250422	123600	200981600	9830	9820	9830	9820	214
392	20250422	123500	198880110	9830	9830	9830	9830	200
393	20250422	123400	196914110	9830	9830	9830	9830	0
394	20250422	123300	196914110	9830	9830	9830	9830	0
395	20250422	123200	196914110	9830	9830	9830	9810	4
396	20250422	123100	196874830	9820	9820	9830	9820	4
397	20250422	123000	196835540	9820	9820	9820	9820	0
398	20250422	122900	196835540	9820	9820	9820	9820	0
399	20250422	122800	196835540	9820	9820	9820	9820	261
400	20250422	122700	194272520	9830	9830	9830	9830	1
401	20250422	122600	194262690	9830	9830	9830	9830	9
402	20250422	122500	194174220	9820	9820	9820	9820	369
403	20250422	122400	190550640	9820	9820	9820	9820	1
404	20250422	122300	190540820	9820	9820	9820	9820	10
405	20250422	122200	190442620	9820	9820	9820	9820	50
406	20250422	122100	189951620	9820	9820	9820	9820	0
407	20250422	122000	189951620	9820	9820	9820	9820	0
408	20250422	121900	189951620	9820	9820	9820	9820	1
409	20250422	121800	189941800	9800	9800	9800	9800	8
410	20250422	121700	189863400	9800	9800	9800	9800	0
411	20250422	121600	189863400	9800	9810	9820	9800	120
412	20250422	121500	188686230	9820	9820	9820	9820	0
413	20250422	121400	188686230	9820	9810	9820	9810	53
414	20250422	121300	188165800	9820	9820	9820	9820	40
415	20250422	121200	187773000	9820	9810	9820	9810	129
416	20250422	121100	186507460	9810	9810	9810	9810	5
417	20250422	121000	186458410	9810	9810	9810	9810	34
418	20250422	120900	186124870	9810	9810	9810	9810	0
419	20250422	120800	186124870	9810	9810	9810	9810	2
420	20250422	120700	186105250	9810	9810	9810	9810	0
421	20250422	120600	186105250	9810	9810	9810	9810	10
422	20250422	120500	186007150	9810	9810	9810	9810	0
423	20250422	120400	186007150	9810	9810	9810	9810	8
424	20250422	120300	185928670	9810	9810	9810	9810	0
425	20250422	120200	185928670	9810	9810	9810	9810	418
426	20250422	120100	181828090	9810	9810	9810	9810	0
427	20250422	120000	181828090	9810	9820	9820	9810	92
428	20250422	115900	180925340	9815	9820	9820	9815	72
429	20250422	115800	180218600	9820	9820	9820	9820	28
430	20250422	115700	179943640	9820	9820	9820	9820	4
431	20250422	115600	179904360	9820	9820	9820	9820	6
432	20250422	115500	179845440	9810	9810	9810	9810	11
433	20250422	115400	179737530	9800	9800	9800	9800	521
434	20250422	115300	174631730	9790	9790	9790	9790	129
435	20250422	115200	173368820	9790	9790	9790	9790	10
436	20250422	115100	173270920	9780	9780	9780	9780	0
437	20250422	115000	173270920	9780	9780	9780	9780	0
438	20250422	114900	173270920	9780	9780	9780	9780	0
439	20250422	114800	173270920	9780	9780	9780	9780	5
440	20250422	114700	173222020	9780	9780	9780	9780	0
441	20250422	114600	173222020	9780	9780	9780	9780	0
442	20250422	114500	173222020	9780	9780	9780	9780	0
443	20250422	114400	173222020	9780	9780	9780	9780	18
444	20250422	114300	173045980	9780	9790	9790	9780	13
445	20250422	114200	172918800	9790	9790	9790	9790	2
446	20250422	114100	172899220	9790	9790	9790	9790	1
447	20250422	114000	172889430	9790	9790	9790	9790	8
448	20250422	113900	172811110	9790	9790	9790	9790	0
449	20250422	113800	172811110	9790	9790	9790	9790	0
450	20250422	113700	172811110	9790	9790	9790	9790	0
451	20250422	113600	172811110	9790	9790	9790	9790	0
452	20250422	113500	172811110	9790	9790	9790	9790	34
453	20250422	113400	172478250	9790	9790	9790	9790	0
454	20250422	113300	172478250	9790	9790	9790	9790	31
455	20250422	113200	172174760	9790	9780	9790	9780	241
456	20250422	113100	169815670	9790	9790	9790	9780	13
457	20250422	113000	169688410	9780	9780	9780	9780	37
458	20250422	112900	169326550	9780	9780	9780	9780	234
459	20250422	112800	167038030	9780	9780	9780	9780	0
460	20250422	112700	167038030	9780	9780	9780	9780	0
461	20250422	112600	167038030	9780	9780	9780	9780	6
462	20250422	112500	166979350	9780	9770	9780	9770	8
463	20250422	112400	166901180	9770	9770	9770	9770	1200
464	20250422	112300	155177180	9760	9760	9760	9760	0
465	20250422	112200	155177180	9760	9760	9760	9760	110
466	20250422	112100	154103580	9760	9760	9760	9760	1
467	20250422	112000	154093820	9750	9770	9770	9750	201
468	20250422	111900	152133480	9770	9770	9770	9770	2
469	20250422	111800	152113940	9770	9770	9770	9770	9
470	20250422	111700	152026010	9770	9770	9770	9770	2
471	20250422	111600	152006470	9760	9770	9770	9760	15
472	20250422	111500	151860020	9770	9770	9770	9770	3
473	20250422	111400	151830710	9770	9770	9770	9770	6
474	20250422	111300	151772090	9770	9770	9770	9770	582
475	20250422	111200	146085950	9770	9770	9770	9770	0
476	20250422	111100	146085950	9770	9770	9770	9770	102
477	20250422	111000	145089410	9770	9770	9770	9770	6
478	20250422	110900	145030790	9770	9770	9770	9770	0
479	20250422	110800	145030790	9770	9770	9770	9770	0
480	20250422	110700	145030790	9770	9770	9770	9770	1
481	20250422	110600	145021020	9770	9770	9770	9770	25
482	20250422	110500	144776770	9780	9780	9780	9780	0
483	20250422	110400	144776770	9780	9780	9780	9780	8
484	20250422	110300	144698530	9780	9780	9780	9780	3
485	20250422	110200	144669190	9780	9780	9780	9780	0
486	20250422	110100	144669190	9780	9770	9780	9770	7
487	20250422	110000	144600790	9760	9760	9760	9760	0
488	20250422	105900	144600790	9760	9780	9780	9760	301
489	20250422	105800	141660180	9780	9780	9780	9780	2
490	20250422	105700	141640620	9780	9780	9780	9780	5
491	20250422	105600	141591720	9780	9780	9780	9780	25
492	20250422	105500	141347220	9780	9780	9780	9780	58
493	20250422	105400	140779980	9780	9780	9780	9780	8
494	20250422	105300	140701740	9780	9780	9780	9780	9
495	20250422	105200	140613720	9780	9780	9780	9780	9
496	20250422	105100	140525700	9780	9780	9780	9780	2
497	20250422	105000	140506140	9780	9770	9780	9770	8
498	20250422	104900	140427910	9780	9780	9780	9780	661
499	20250422	104800	133963330	9770	9770	9770	9770	300
500	20250422	104700	131032330	9780	9780	9780	9780	0
501	20250422	104600	131032330	9780	9780	9780	9780	0
502	20250422	104500	131032330	9780	9770	9780	9770	16
503	20250422	104400	130876000	9770	9770	9770	9770	27
504	20250422	104300	130612210	9780	9780	9780	9780	2
505	20250422	104200	130592650	9780	9780	9780	9780	7
506	20250422	104100	130524190	9780	9780	9780	9780	2
507	20250422	104000	130504630	9780	9780	9780	9780	1
508	20250422	103900	130494850	9780	9780	9780	9780	0
509	20250422	103800	130494850	9780	9770	9780	9770	28
510	20250422	103700	130221070	9780	9780	9780	9780	0
511	20250422	103600	130221070	9780	9780	9780	9780	0
512	20250422	103500	130221070	9780	9780	9780	9780	10
513	20250422	103400	130123270	9780	9780	9780	9780	7
514	20250422	103300	130054810	9780	9780	9780	9760	76
515	20250422	103200	129311950	9770	9760	9770	9760	405
516	20250422	103100	125355440	9760	9760	9760	9750	477
517	20250422	103000	120699930	9770	9770	9770	9770	32
518	20250422	102900	120387290	9780	9780	9780	9780	5
519	20250422	102800	120338390	9780	9780	9780	9780	17
520	20250422	102700	120172130	9780	9770	9780	9770	89
521	20250422	102600	119302570	9770	9770	9770	9770	31
522	20250422	102500	118999700	9770	9770	9770	9770	14
523	20250422	102400	118862920	9770	9770	9770	9770	7
524	20250422	102300	118794530	9760	9760	9760	9760	0
525	20250422	102200	118794530	9760	9760	9760	9760	543
526	20250422	102100	113494850	9760	9760	9760	9760	21
527	20250422	102000	113289890	9760	9760	9760	9760	1
528	20250422	101900	113280130	9740	9760	9760	9740	134
529	20250422	101800	111972580	9760	9760	9760	9760	1382
530	20250422	101700	98484260	9750	9760	9760	9750	83
531	20250422	101600	97674200	9750	9750	9750	9750	17
532	20250422	101500	97508450	9760	9750	9760	9750	83
533	20250422	101400	96698420	9760	9760	9760	9760	2
534	20250422	101300	96678900	9750	9740	9750	9740	71
535	20250422	101200	95986860	9740	9750	9750	9740	142
536	20250422	101100	94602470	9750	9750	9750	9750	64
537	20250422	101000	93978470	9750	9750	9750	9750	1
538	20250422	100900	93968720	9730	9750	9750	9730	43
539	20250422	100800	93549710	9750	9740	9750	9740	9
540	20250422	100700	93461980	9750	9750	9750	9750	2
541	20250422	100600	93442480	9750	9740	9750	9740	117
542	20250422	100500	92302770	9740	9740	9740	9740	101
543	20250422	100400	91319030	9740	9730	9740	9730	44
544	20250422	100300	90890850	9720	9730	9730	9720	105
545	20250422	100200	89870200	9730	9730	9730	9730	102
546	20250422	100100	88877740	9730	9730	9730	9730	20
547	20250422	100000	88683140	9730	9730	9730	9730	12
548	20250422	095900	88566380	9720	9720	9720	9720	23
549	20250422	095800	88342820	9730	9730	9730	9730	0
550	20250422	095700	88342820	9730	9730	9730	9730	100
551	20250422	095600	87369820	9730	9730	9730	9730	100
552	20250422	095500	86396820	9730	9730	9730	9710	336
553	20250422	095400	83131630	9720	9720	9720	9720	29
554	20250422	095300	82849750	9720	9720	9720	9720	0
555	20250422	095200	82849750	9720	9730	9730	9720	222
556	20250422	095100	80691900	9730	9720	9730	9720	13
557	20250422	095000	80565450	9710	9710	9710	9710	0
558	20250422	094900	80565450	9710	9720	9730	9710	32
559	20250422	094800	80254620	9730	9730	9730	9730	7
560	20250422	094700	80186510	9730	9720	9730	9720	251
561	20250422	094600	77745340	9720	9720	9720	9720	0
562	20250422	094500	77745340	9720	9710	9720	9710	430
563	20250422	094400	73569990	9710	9710	9710	9710	24
564	20250422	094300	73336950	9710	9690	9710	9690	21
565	20250422	094200	73133440	9710	9700	9710	9690	302
566	20250422	094100	70206470	9710	9710	9710	9710	8
567	20250422	094000	70128790	9700	9710	9710	9700	23
568	20250422	093900	69905680	9700	9700	9710	9700	26
569	20250422	093800	69653470	9710	9710	9710	9710	40
570	20250422	093700	69265070	9710	9690	9710	9690	524
571	20250422	093600	64185140	9690	9660	9690	9660	118
572	20250422	093500	63044720	9660	9690	9690	9660	104
573	20250422	093400	62039820	9690	9690	9690	9690	4
574	20250422	093300	62001060	9690	9690	9690	9690	0
575	20250422	093200	62001060	9690	9690	9690	9690	0
576	20250422	093100	62001060	9690	9690	9690	9690	0
577	20250422	093000	62001060	9690	9690	9690	9690	1
578	20250422	092900	61991370	9670	9670	9670	9670	25
579	20250422	092800	61749620	9680	9690	9690	9680	250
580	20250422	092700	59329610	9680	9680	9680	9680	0
581	20250422	092600	59329610	9680	9660	9680	9660	198
582	20250422	092500	57414010	9660	9660	9660	9660	0
583	20250422	092400	57414010	9660	9660	9660	9660	9
584	20250422	092300	57327070	9660	9660	9660	9660	0
585	20250422	092200	57327070	9660	9660	9660	9660	0
586	20250422	092100	57327070	9660	9650	9680	9650	58
587	20250422	092000	56767270	9650	9680	9680	9650	7
588	20250422	091900	56699690	9640	9670	9680	9640	28
589	20250422	091800	56429700	9650	9680	9680	9650	48
590	20250422	091700	55966380	9680	9680	9680	9680	0
591	20250422	091600	55966380	9680	9680	9680	9680	4
592	20250422	091500	55927660	9680	9680	9680	9650	106
593	20250422	091400	54904580	9680	9650	9680	9650	124
594	20250422	091300	53707950	9650	9630	9650	9630	437
595	20250422	091200	49499620	9620	9620	9620	9620	1197
596	20250422	091100	37984480	9620	9620	9620	9620	14
597	20250422	091000	37849800	9620	9620	9620	9610	123
598	20250422	090900	36666610	9620	9620	9620	9610	235
599	20250422	090800	34406170	9620	9610	9620	9600	618
600	20250422	090700	28462290	9620	9600	9620	9600	200
601	20250422	090600	26540490	9570	9570	9570	9570	13
602	20250422	090500	26416080	9570	9640	9640	9550	794
603	20250422	090400	18780670	9650	9670	9680	9630	204
604	20250422	090300	16813030	9670	9620	9670	9620	457
605	20250422	090200	12399210	9620	9620	9620	9620	21
606	20250422	090100	12197190	9610	9610	9610	9610	22
607	20250422	090000	11985770	9650	9730	9730	9650	1234