KissMeData/071950/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	193200	151998015	9820	9820	9820	9820	132
3	20250422	193100	151998015	9820	9820	9820	9820	0
4	20250422	193000	151998015	9820	9820	9820	9820	0
5	20250422	192900	151998015	9820	9820	9820	9820	0
6	20250422	192800	151998015	9820	9820	9820	9820	0
7	20250422	192700	151998015	9820	9820	9820	9820	0
8	20250422	192600	151998015	9820	9820	9820	9820	0
9	20250422	192500	151998015	9820	9820	9820	9820	0
10	20250422	192400	151998015	9820	9820	9820	9820	0
11	20250422	192300	151998015	9820	9820	9820	9820	0
12	20250422	192200	151998015	9820	9820	9820	9820	0
13	20250422	192100	151998015	9820	9820	9820	9820	0
14	20250422	192000	151998015	9820	9820	9820	9820	0
15	20250422	191900	151998015	9820	9820	9820	9820	0
16	20250422	191800	151998015	9820	9820	9820	9820	0
17	20250422	191700	151998015	9820	9820	9820	9820	0
18	20250422	191600	151998015	9820	9820	9820	9820	0
19	20250422	191500	151998015	9820	9820	9820	9820	0
20	20250422	191400	151998015	9820	9820	9820	9820	0
21	20250422	191300	151998015	9820	9820	9820	9820	0
22	20250422	191200	151998015	9820	9820	9820	9820	0
23	20250422	191100	151998015	9820	9820	9820	9820	0
24	20250422	191000	151998015	9820	9820	9820	9820	0
25	20250422	190900	151998015	9820	9820	9820	9820	0
26	20250422	190800	151998015	9820	9820	9820	9820	0
27	20250422	190700	151998015	9820	9820	9820	9820	0
28	20250422	190600	151998015	9820	9820	9820	9820	0
29	20250422	190500	151998015	9820	9820	9820	9820	0
30	20250422	190400	151998015	9820	9820	9820	9820	0
31	20250422	190300	151998015	9820	9820	9820	9820	0
32	20250422	190200	151998015	9820	9820	9820	9820	132
33	20250422	190100	151998015	9820	9820	9820	9820	0
34	20250422	190000	151998015	9820	9820	9820	9820	0
35	20250422	185900	151998015	9820	9820	9820	9820	0
36	20250422	185800	151998015	9820	9820	9820	9820	0
37	20250422	185700	151998015	9820	9820	9820	9820	0
38	20250422	185600	151998015	9820	9820	9820	9820	0
39	20250422	185500	151998015	9820	9820	9820	9820	0
40	20250422	185400	151998015	9820	9820	9820	9820	0
41	20250422	185300	151998015	9820	9820	9820	9820	0
42	20250422	185200	151998015	9820	9820	9820	9820	0
43	20250422	185100	151998015	9820	9820	9820	9820	0
44	20250422	185000	151998015	9820	9820	9820	9820	0
45	20250422	184900	151998015	9820	9820	9820	9820	0
46	20250422	184800	151998015	9820	9820	9820	9820	0
47	20250422	184700	151998015	9820	9820	9820	9820	0
48	20250422	184600	151998015	9820	9820	9820	9820	0
49	20250422	184500	151998015	9820	9820	9820	9820	0
50	20250422	184400	151998015	9820	9820	9820	9820	0
51	20250422	184300	151998015	9820	9820	9820	9820	0
52	20250422	184200	151998015	9820	9820	9820	9820	0
53	20250422	184100	151998015	9820	9820	9820	9820	0
54	20250422	184000	151998015	9820	9820	9820	9820	0
55	20250422	183900	151998015	9820	9820	9820	9820	0
56	20250422	183800	151998015	9820	9820	9820	9820	0
57	20250422	183700	151998015	9820	9820	9820	9820	0
58	20250422	183600	151998015	9820	9820	9820	9820	0
59	20250422	183500	151998015	9820	9820	9820	9820	0
60	20250422	183400	151998015	9820	9820	9820	9820	0
61	20250422	183300	151998015	9820	9820	9820	9820	0
62	20250422	183200	151998015	9820	9820	9820	9820	132
63	20250422	183100	151998015	9820	9820	9820	9820	0
64	20250422	183000	151998015	9820	9820	9820	9820	0
65	20250422	182900	151998015	9820	9820	9820	9820	0
66	20250422	182800	151998015	9820	9820	9820	9820	0
67	20250422	182700	151998015	9820	9820	9820	9820	0
68	20250422	182600	151998015	9820	9820	9820	9820	0
69	20250422	182500	151998015	9820	9820	9820	9820	0
70	20250422	182400	151998015	9820	9820	9820	9820	0
71	20250422	182300	151998015	9820	9820	9820	9820	0
72	20250422	182200	151998015	9820	9820	9820	9820	0
73	20250422	182100	151998015	9820	9820	9820	9820	0
74	20250422	182000	151998015	9820	9820	9820	9820	0
75	20250422	181900	151998015	9820	9820	9820	9820	0
76	20250422	181800	151998015	9820	9820	9820	9820	0
77	20250422	181700	151998015	9820	9820	9820	9820	0
78	20250422	181600	151998015	9820	9820	9820	9820	0
79	20250422	181500	151998015	9820	9820	9820	9820	0
80	20250422	181400	151998015	9820	9820	9820	9820	0
81	20250422	181300	151998015	9820	9820	9820	9820	0
82	20250422	181200	151998015	9820	9820	9820	9820	0
83	20250422	181100	151998015	9820	9820	9820	9820	0
84	20250422	181000	151998015	9820	9820	9820	9820	0
85	20250422	180900	151998015	9820	9820	9820	9820	0
86	20250422	180800	151998015	9820	9820	9820	9820	0
87	20250422	180700	151998015	9820	9820	9820	9820	0
88	20250422	180600	151998015	9820	9820	9820	9820	0
89	20250422	180500	151998015	9820	9820	9820	9820	0
90	20250422	180400	151998015	9820	9820	9820	9820	0
91	20250422	180300	151998015	9820	9820	9820	9820	0
92	20250422	180200	151998015	9820	9820	9820	9820	132
93	20250422	180100	151998015	9820	9820	9820	9820	0
94	20250422	180000	151998015	9820	9820	9820	9820	0
95	20250422	175900	151998015	9820	9820	9820	9820	0
96	20250422	175800	151998015	9820	9820	9820	9820	0
97	20250422	175700	151998015	9820	9820	9820	9820	0
98	20250422	175600	151998015	9820	9820	9820	9820	0
99	20250422	175500	151998015	9820	9820	9820	9820	0
100	20250422	175400	151998015	9820	9820	9820	9820	0
101	20250422	175300	151998015	9820	9820	9820	9820	0
102	20250422	175200	151998015	9820	9820	9820	9820	0
103	20250422	175100	151998015	9820	9820	9820	9820	0
104	20250422	175000	151998015	9820	9820	9820	9820	0
105	20250422	174900	151998015	9820	9820	9820	9820	0
106	20250422	174800	151998015	9820	9820	9820	9820	0
107	20250422	174700	151998015	9820	9820	9820	9820	0
108	20250422	174600	151998015	9820	9820	9820	9820	0
109	20250422	174500	151998015	9820	9820	9820	9820	0
110	20250422	174400	151998015	9820	9820	9820	9820	0
111	20250422	174300	151998015	9820	9820	9820	9820	0
112	20250422	174200	151998015	9820	9820	9820	9820	0
113	20250422	174100	151998015	9820	9820	9820	9820	0
114	20250422	174000	151998015	9820	9820	9820	9820	0
115	20250422	173900	151998015	9820	9820	9820	9820	0
116	20250422	173800	151998015	9820	9820	9820	9820	0
117	20250422	173700	151998015	9820	9820	9820	9820	0
118	20250422	173600	151998015	9820	9820	9820	9820	0
119	20250422	173500	151998015	9820	9820	9820	9820	0
120	20250422	173400	151998015	9820	9820	9820	9820	0
121	20250422	173300	151998015	9820	9820	9820	9820	0
122	20250422	173200	151998015	9820	9820	9820	9820	132
123	20250422	173100	151998015	9820	9820	9820	9820	0
124	20250422	173000	151998015	9820	9820	9820	9820	0
125	20250422	172900	151998015	9820	9820	9820	9820	0
126	20250422	172800	151998015	9820	9820	9820	9820	0
127	20250422	172700	151998015	9820	9820	9820	9820	0
128	20250422	172600	151998015	9820	9820	9820	9820	0
129	20250422	172500	151998015	9820	9820	9820	9820	0
130	20250422	172400	151998015	9820	9820	9820	9820	0
131	20250422	172300	151998015	9820	9820	9820	9820	0
132	20250422	172200	151998015	9820	9820	9820	9820	0
133	20250422	172100	151998015	9820	9820	9820	9820	0
134	20250422	172000	151998015	9820	9820	9820	9820	0
135	20250422	171900	151998015	9820	9820	9820	9820	0
136	20250422	171800	151998015	9820	9820	9820	9820	0
137	20250422	171700	151998015	9820	9820	9820	9820	0
138	20250422	171600	151998015	9820	9820	9820	9820	0
139	20250422	171500	151998015	9820	9820	9820	9820	0
140	20250422	171400	151998015	9820	9820	9820	9820	0
141	20250422	171300	151998015	9820	9820	9820	9820	0
142	20250422	171200	151998015	9820	9820	9820	9820	0
143	20250422	171100	151998015	9820	9820	9820	9820	0
144	20250422	171000	151998015	9820	9820	9820	9820	0
145	20250422	170900	151998015	9820	9820	9820	9820	0
146	20250422	170800	151998015	9820	9820	9820	9820	0
147	20250422	170700	151998015	9820	9820	9820	9820	0
148	20250422	170600	151998015	9820	9820	9820	9820	0
149	20250422	170500	151998015	9820	9820	9820	9820	0
150	20250422	170400	151998015	9820	9820	9820	9820	0
151	20250422	170300	151998015	9820	9820	9820	9820	0
152	20250422	170200	151998015	9820	9820	9820	9820	132
153	20250422	170100	151998015	9820	9820	9820	9820	0
154	20250422	170000	151998015	9820	9820	9820	9820	0
155	20250422	165900	151998015	9820	9820	9820	9820	0
156	20250422	165800	151998015	9820	9820	9820	9820	0
157	20250422	165700	151998015	9820	9820	9820	9820	0
158	20250422	165600	151998015	9820	9820	9820	9820	0
159	20250422	165500	151998015	9820	9820	9820	9820	0
160	20250422	165400	151998015	9820	9820	9820	9820	0
161	20250422	165300	151998015	9820	9820	9820	9820	0
162	20250422	165200	151998015	9820	9820	9820	9820	0
163	20250422	165100	151998015	9820	9820	9820	9820	0
164	20250422	165000	151998015	9820	9820	9820	9820	0
165	20250422	164900	151998015	9820	9820	9820	9820	0
166	20250422	164800	151998015	9820	9820	9820	9820	0
167	20250422	164700	151998015	9820	9820	9820	9820	0
168	20250422	164600	151998015	9820	9820	9820	9820	0
169	20250422	164500	151998015	9820	9820	9820	9820	0
170	20250422	164400	151998015	9820	9820	9820	9820	0
171	20250422	164300	151998015	9820	9820	9820	9820	0
172	20250422	164200	151998015	9820	9820	9820	9820	0
173	20250422	164100	151998015	9820	9820	9820	9820	0
174	20250422	164000	151998015	9820	9820	9820	9820	0
175	20250422	163900	151998015	9820	9820	9820	9820	0
176	20250422	163800	151998015	9820	9820	9820	9820	0
177	20250422	163700	151998015	9820	9820	9820	9820	0
178	20250422	163600	151998015	9820	9820	9820	9820	0
179	20250422	163500	151998015	9820	9820	9820	9820	0
180	20250422	163400	151998015	9820	9820	9820	9820	0
181	20250422	163300	151998015	9820	9820	9820	9820	0
182	20250422	163200	151998015	9820	9820	9820	9820	132
183	20250422	163100	151998015	9820	9820	9820	9820	0
184	20250422	163000	151998015	9820	9820	9820	9820	0
185	20250422	162900	151998015	9820	9820	9820	9820	0
186	20250422	162800	151998015	9820	9820	9820	9820	0
187	20250422	162700	151998015	9820	9820	9820	9820	0
188	20250422	162600	151998015	9820	9820	9820	9820	0
189	20250422	162500	151998015	9820	9820	9820	9820	0
190	20250422	162400	151998015	9820	9820	9820	9820	0
191	20250422	162300	151998015	9820	9820	9820	9820	0
192	20250422	162200	151998015	9820	9820	9820	9820	0
193	20250422	162100	151998015	9820	9820	9820	9820	0
194	20250422	162000	151998015	9820	9820	9820	9820	0
195	20250422	161900	151998015	9820	9820	9820	9820	0
196	20250422	161800	151998015	9820	9820	9820	9820	0
197	20250422	161700	151998015	9820	9820	9820	9820	0
198	20250422	161600	151998015	9820	9820	9820	9820	0
199	20250422	161500	151998015	9820	9820	9820	9820	0
200	20250422	161400	151998015	9820	9820	9820	9820	0
201	20250422	161300	151998015	9820	9820	9820	9820	0
202	20250422	161200	151998015	9820	9820	9820	9820	0
203	20250422	161100	151998015	9820	9820	9820	9820	0
204	20250422	161000	151998015	9820	9820	9820	9820	0
205	20250422	160900	151998015	9820	9820	9820	9820	0
206	20250422	160800	151998015	9820	9820	9820	9820	0
207	20250422	160700	151998015	9820	9820	9820	9820	0
208	20250422	160600	151998015	9820	9820	9820	9820	0
209	20250422	160500	151998015	9820	9820	9820	9820	0
210	20250422	160400	151998015	9820	9820	9820	9820	0
211	20250422	160300	151998015	9820	9820	9820	9820	0
212	20250422	160200	151998015	9820	9820	9820	9820	132
213	20250422	160100	151998015	9820	9820	9820	9820	0
214	20250422	160000	151998015	9820	9820	9820	9820	0
215	20250422	155900	151998015	9820	9820	9820	9820	0
216	20250422	155800	151998015	9820	9820	9820	9820	0
217	20250422	155700	151998015	9820	9820	9820	9820	0
218	20250422	155600	151998015	9820	9820	9820	9820	0
219	20250422	155500	151998015	9820	9820	9820	9820	0
220	20250422	155400	151998015	9820	9820	9820	9820	0
221	20250422	155300	151998015	9820	9820	9820	9820	0
222	20250422	155200	151998015	9820	9820	9820	9820	0
223	20250422	155100	151998015	9820	9820	9820	9820	0
224	20250422	155000	151998015	9820	9820	9820	9820	0
225	20250422	154900	151998015	9820	9820	9820	9820	0
226	20250422	154800	151998015	9820	9820	9820	9820	0
227	20250422	154700	151998015	9820	9820	9820	9820	0
228	20250422	154600	151998015	9820	9820	9820	9820	0
229	20250422	154500	151998015	9820	9820	9820	9820	0
230	20250422	154400	151998015	9820	9820	9820	9820	0
231	20250422	154300	151998015	9820	9820	9820	9820	0
232	20250422	154200	151998015	9820	9820	9820	9820	0
233	20250422	154100	151998015	9820	9820	9820	9820	0
234	20250422	154000	151998015	9820	9820	9820	9820	0
235	20250422	153900	151998015	9820	9820	9820	9820	0
236	20250422	153800	151998015	9820	9820	9820	9820	0
237	20250422	153700	151998015	9820	9820	9820	9820	0
238	20250422	153600	151998015	9820	9820	9820	9820	0
239	20250422	153500	151998015	9820	9820	9820	9820	0
240	20250422	153400	151998015	9820	9820	9820	9820	0
241	20250422	153300	151998015	9820	9820	9820	9820	0
242	20250422	153200	151998015	9820	9820	9820	9820	132
243	20250422	153100	151998015	9820	9820	9820	9820	0
244	20250422	153000	151998015	9820	9820	9820	9820	132
245	20250422	152900	150701775	9820	9820	9820	9820	0
246	20250422	152800	150701775	9820	9820	9820	9820	0
247	20250422	152700	150701775	9820	9820	9820	9820	0
248	20250422	152600	150701775	9820	9820	9820	9820	0
249	20250422	152500	150701775	9820	9820	9820	9820	0
250	20250422	152400	150701775	9820	9820	9820	9820	0
251	20250422	152300	150701775	9820	9820	9820	9820	0
252	20250422	152200	150701775	9820	9820	9820	9820	0
253	20250422	152100	150701775	9820	9820	9820	9820	0
254	20250422	152000	150701775	9820	9820	9820	9820	0
255	20250422	151900	150701775	9820	9810	9820	9810	50
256	20250422	151800	150211185	9810	9810	9810	9810	0
257	20250422	151700	150211185	9810	9810	9810	9810	0
258	20250422	151600	150211185	9810	9810	9810	9810	0
259	20250422	151500	150211185	9810	9810	9810	9810	0
260	20250422	151400	150211185	9810	9810	9810	9810	0
261	20250422	151300	150211185	9810	9810	9810	9810	0
262	20250422	151200	150211185	9810	9810	9810	9810	0
263	20250422	151100	150211185	9810	9810	9810	9810	4
264	20250422	151000	150171945	9810	9810	9810	9810	0
265	20250422	150900	150171945	9810	9810	9810	9810	0
266	20250422	150800	150171945	9810	9810	9810	9810	0
267	20250422	150700	150171945	9810	9810	9810	9810	0
268	20250422	150600	150171945	9810	9810	9810	9810	5
269	20250422	150500	150122895	9750	9780	9780	9750	1069
270	20250422	150400	139688675	9790	9790	9790	9790	0
271	20250422	150300	139688675	9790	9790	9790	9790	262
272	20250422	150200	137123695	9840	9840	9840	9840	0
273	20250422	150100	137123695	9840	9840	9840	9840	0
274	20250422	150000	137123695	9840	9840	9840	9840	0
275	20250422	145900	137123695	9840	9840	9840	9840	0
276	20250422	145800	137123695	9840	9840	9840	9840	0
277	20250422	145700	137123695	9840	9840	9840	9840	0
278	20250422	145600	137123695	9840	9840	9840	9840	0
279	20250422	145500	137123695	9840	9840	9840	9840	0
280	20250422	145400	137123695	9840	9840	9840	9840	1
281	20250422	145300	137113855	9840	9840	9840	9840	0
282	20250422	145200	137113855	9840	9840	9840	9840	0
283	20250422	145100	137113855	9840	9840	9840	9840	0
284	20250422	145000	137113855	9840	9840	9840	9840	0
285	20250422	144900	137113855	9840	9840	9840	9840	1
286	20250422	144800	137104015	9840	9840	9840	9840	0
287	20250422	144700	137104015	9840	9840	9840	9840	0
288	20250422	144600	137104015	9840	9860	9860	9840	15
289	20250422	144500	136956315	9850	9850	9850	9850	12
290	20250422	144400	136838115	9860	9850	9860	9850	117
291	20250422	144300	135685535	9850	9850	9850	9850	53
292	20250422	144200	135163485	9850	9850	9850	9850	0
293	20250422	144100	135163485	9850	9850	9850	9850	0
294	20250422	144000	135163485	9850	9850	9850	9850	0
295	20250422	143900	135163485	9850	9850	9850	9850	0
296	20250422	143800	135163485	9850	9850	9850	9850	0
297	20250422	143700	135163485	9850	9850	9850	9850	0
298	20250422	143600	135163485	9850	9850	9850	9850	0
299	20250422	143500	135163485	9850	9850	9850	9850	0
300	20250422	143400	135163485	9850	9850	9850	9850	0
301	20250422	143300	135163485	9850	9850	9850	9850	10
302	20250422	143200	135064985	9850	9840	9850	9840	206
303	20250422	143100	133037465	9830	9830	9830	9830	0
304	20250422	143000	133037465	9830	9830	9830	9830	0
305	20250422	142900	133037465	9830	9830	9830	9830	0
306	20250422	142800	133037465	9830	9830	9830	9830	0
307	20250422	142700	133037465	9830	9830	9830	9830	0
308	20250422	142600	133037465	9830	9830	9830	9830	0
309	20250422	142500	133037465	9830	9830	9830	9830	13
310	20250422	142400	132909675	9830	9830	9830	9830	0
311	20250422	142300	132909675	9830	9830	9830	9830	0
312	20250422	142200	132909675	9830	9830	9830	9830	0
313	20250422	142100	132909675	9830	9830	9830	9830	0
314	20250422	142000	132909675	9830	9830	9830	9830	47
315	20250422	141900	132447665	9840	9840	9840	9840	0
316	20250422	141800	132447665	9840	9840	9840	9840	0
317	20250422	141700	132447665	9840	9840	9840	9840	20
318	20250422	141600	132250865	9840	9840	9840	9840	18
319	20250422	141500	132073745	9830	9830	9830	9830	0
320	20250422	141400	132073745	9830	9830	9830	9830	246
321	20250422	141300	129655565	9830	9830	9830	9830	0
322	20250422	141200	129655565	9830	9830	9830	9830	0
323	20250422	141100	129655565	9830	9830	9830	9830	0
324	20250422	141000	129655565	9830	9830	9830	9830	0
325	20250422	140900	129655565	9830	9830	9830	9830	0
326	20250422	140800	129655565	9830	9820	9830	9820	1843
327	20250422	140700	111549675	9820	9810	9820	9810	181
328	20250422	140600	109772605	9740	9740	9740	9740	0
329	20250422	140500	109772605	9740	9740	9740	9740	0
330	20250422	140400	109772605	9740	9740	9740	9740	0
331	20250422	140300	109772605	9740	9740	9740	9740	1
332	20250422	140200	109762865	9740	9740	9740	9740	0
333	20250422	140100	109762865	9740	9740	9740	9740	0
334	20250422	140000	109762865	9740	9740	9740	9740	0
335	20250422	135900	109762865	9740	9810	9810	9740	202
336	20250422	135800	107786635	9800	9800	9800	9800	0
337	20250422	135700	107786635	9800	9800	9800	9800	0
338	20250422	135600	107786635	9800	9770	9800	9770	1621
339	20250422	135500	91924865	9770	9720	9770	9720	252
340	20250422	135400	89475175	9700	9700	9700	9700	500
341	20250422	135300	84625175	9700	9740	9740	9700	1153
342	20250422	135200	73419425	9750	9750	9750	9750	0
343	20250422	135100	73419425	9750	9750	9750	9750	1
344	20250422	135000	73409675	9760	9760	9760	9760	0
345	20250422	134900	73409675	9760	9760	9760	9760	0
346	20250422	134800	73409675	9760	9760	9760	9760	0
347	20250422	134700	73409675	9760	9760	9760	9760	0
348	20250422	134600	73409675	9760	9760	9760	9760	614
349	20250422	134500	67417035	9760	9760	9760	9760	0
350	20250422	134400	67417035	9760	9750	9760	9750	20
351	20250422	134300	67221985	9750	9750	9750	9750	0
352	20250422	134200	67221985	9750	9750	9750	9750	0
353	20250422	134100	67221985	9750	9750	9750	9750	0
354	20250422	134000	67221985	9750	9750	9750	9750	0
355	20250422	133900	67221985	9750	9750	9750	9750	0
356	20250422	133800	67221985	9750	9750	9750	9750	1
357	20250422	133700	67212235	9740	9740	9740	9740	0
358	20250422	133600	67212235	9740	9740	9740	9740	0
359	20250422	133500	67212235	9740	9740	9740	9740	84
360	20250422	133400	66394075	9740	9740	9740	9740	0
361	20250422	133300	66394075	9740	9740	9740	9740	0
362	20250422	133200	66394075	9740	9740	9740	9740	0
363	20250422	133100	66394075	9740	9740	9740	9740	0
364	20250422	133000	66394075	9740	9740	9740	9740	0
365	20250422	132900	66394075	9740	9720	9740	9720	5
366	20250422	132800	66345395	9710	9710	9710	9710	300
367	20250422	132700	63432395	9740	9740	9740	9740	0
368	20250422	132600	63432395	9740	9740	9740	9740	1
369	20250422	132500	63422655	9740	9740	9740	9740	0
370	20250422	132400	63422655	9740	9710	9740	9710	358
371	20250422	132300	59946325	9710	9710	9710	9710	0
372	20250422	132200	59946325	9710	9710	9710	9710	0
373	20250422	132100	59946325	9710	9720	9720	9710	620
374	20250422	132000	53922125	9730	9730	9730	9730	266
375	20250422	131900	51333945	9770	9770	9770	9770	0
376	20250422	131800	51333945	9770	9770	9770	9770	0
377	20250422	131700	51333945	9770	9770	9770	9770	0
378	20250422	131600	51333945	9770	9770	9770	9770	0
379	20250422	131500	51333945	9770	9770	9770	9770	0
380	20250422	131400	51333945	9770	9770	9770	9770	0
381	20250422	131300	51333945	9770	9770	9770	9770	0
382	20250422	131200	51333945	9770	9770	9770	9770	0
383	20250422	131100	51333945	9770	9770	9770	9770	0
384	20250422	131000	51333945	9770	9770	9770	9770	0
385	20250422	130900	51333945	9770	9770	9770	9770	2
386	20250422	130800	51314405	9770	9770	9770	9770	0
387	20250422	130700	51314405	9770	9770	9770	9770	0
388	20250422	130600	51314405	9770	9770	9770	9770	0
389	20250422	130500	51314405	9770	9770	9770	9770	0
390	20250422	130400	51314405	9770	9770	9770	9770	0
391	20250422	130300	51314405	9770	9770	9770	9770	0
392	20250422	130200	51314405	9770	9770	9770	9770	0
393	20250422	130100	51314405	9770	9770	9770	9770	0
394	20250422	130000	51314405	9770	9770	9770	9770	0
395	20250422	125900	51314405	9770	9770	9770	9770	0
396	20250422	125800	51314405	9770	9770	9770	9770	0
397	20250422	125700	51314405	9770	9770	9770	9770	0
398	20250422	125600	51314405	9770	9770	9770	9770	0
399	20250422	125500	51314405	9770	9770	9770	9770	0
400	20250422	125400	51314405	9770	9770	9770	9770	0
401	20250422	125300	51314405	9770	9770	9770	9770	0
402	20250422	125200	51314405	9770	9770	9770	9770	0
403	20250422	125100	51314405	9770	9770	9770	9770	0
404	20250422	125000	51314405	9770	9770	9770	9770	0
405	20250422	124900	51314405	9770	9770	9770	9770	0
406	20250422	124800	51314405	9770	9770	9770	9770	0
407	20250422	124700	51314405	9770	9720	9770	9710	62
408	20250422	124600	50711985	9720	9720	9720	9720	0
409	20250422	124500	50711985	9720	9730	9730	9720	290
410	20250422	124400	47891845	9740	9740	9740	9740	0
411	20250422	124300	47891845	9740	9740	9740	9740	0
412	20250422	124200	47891845	9740	9740	9740	9740	0
413	20250422	124100	47891845	9740	9740	9740	9740	0
414	20250422	124000	47891845	9740	9740	9740	9740	0
415	20250422	123900	47891845	9740	9740	9740	9740	0
416	20250422	123800	47891845	9740	9740	9740	9740	0
417	20250422	123700	47891845	9740	9740	9740	9740	124
418	20250422	123600	46684085	9750	9750	9750	9750	0
419	20250422	123500	46684085	9750	9750	9750	9750	0
420	20250422	123400	46684085	9750	9750	9750	9750	0
421	20250422	123300	46684085	9750	9750	9750	9750	0
422	20250422	123200	46684085	9750	9750	9750	9750	0
423	20250422	123100	46684085	9750	9750	9750	9750	0
424	20250422	123000	46684085	9750	9750	9750	9750	0
425	20250422	122900	46684085	9750	9750	9750	9750	0
426	20250422	122800	46684085	9750	9750	9750	9750	0
427	20250422	122700	46684085	9750	9750	9750	9750	0
428	20250422	122600	46684085	9750	9750	9750	9750	0
429	20250422	122500	46684085	9750	9800	9800	9750	52
430	20250422	122400	46175585	9800	9800	9800	9800	0
431	20250422	122300	46175585	9800	9800	9800	9800	0
432	20250422	122200	46175585	9800	9800	9800	9800	0
433	20250422	122100	46175585	9800	9800	9800	9800	0
434	20250422	122000	46175585	9800	9800	9800	9800	0
435	20250422	121900	46175585	9800	9800	9800	9800	0
436	20250422	121800	46175585	9800	9800	9800	9800	0
437	20250422	121700	46175585	9800	9800	9800	9800	1
438	20250422	121600	46165785	9810	9810	9810	9810	0
439	20250422	121500	46165785	9810	9810	9810	9810	0
440	20250422	121400	46165785	9810	9810	9810	9810	0
441	20250422	121300	46165785	9810	9810	9810	9810	0
442	20250422	121200	46165785	9810	9810	9810	9810	10
443	20250422	121100	46067685	9810	9810	9810	9810	0
444	20250422	121000	46067685	9810	9810	9810	9810	0
445	20250422	120900	46067685	9810	9810	9810	9810	0
446	20250422	120800	46067685	9810	9810	9810	9810	0
447	20250422	120700	46067685	9810	9810	9810	9810	0
448	20250422	120600	46067685	9810	9810	9810	9810	0
449	20250422	120500	46067685	9810	9800	9810	9800	5
450	20250422	120400	46018675	9750	9750	9750	9750	0
451	20250422	120300	46018675	9750	9750	9750	9750	0
452	20250422	120200	46018675	9750	9750	9750	9750	0
453	20250422	120100	46018675	9750	9750	9750	9750	200
454	20250422	120000	44068675	9750	9750	9750	9750	0
455	20250422	115900	44068675	9750	9800	9800	9750	500
456	20250422	115800	39177685	9800	9800	9800	9800	0
457	20250422	115700	39177685	9800	9800	9800	9800	7
458	20250422	115600	39109085	9810	9810	9810	9810	0
459	20250422	115500	39109085	9810	9810	9810	9810	0
460	20250422	115400	39109085	9810	9810	9810	9810	0
461	20250422	115300	39109085	9810	9810	9810	9810	0
462	20250422	115200	39109085	9810	9810	9810	9810	0
463	20250422	115100	39109085	9810	9810	9810	9810	0
464	20250422	115000	39109085	9810	9810	9810	9810	0
465	20250422	114900	39109085	9810	9810	9810	9810	0
466	20250422	114800	39109085	9810	9810	9810	9810	0
467	20250422	114700	39109085	9810	9810	9810	9810	0
468	20250422	114600	39109085	9810	9810	9810	9810	0
469	20250422	114500	39109085	9810	9810	9810	9810	0
470	20250422	114400	39109085	9810	9810	9810	9810	0
471	20250422	114300	39109085	9810	9810	9810	9810	0
472	20250422	114200	39109085	9810	9810	9810	9810	0
473	20250422	114100	39109085	9810	9810	9810	9810	1
474	20250422	114000	39099275	9800	9800	9800	9800	0
475	20250422	113900	39099275	9800	9800	9800	9800	3
476	20250422	113800	39069875	9805	9805	9805	9805	0
477	20250422	113700	39069875	9805	9805	9805	9805	0
478	20250422	113600	39069875	9805	9805	9805	9805	0
479	20250422	113500	39069875	9805	9805	9805	9805	0
480	20250422	113400	39069875	9805	9805	9805	9805	0
481	20250422	113300	39069875	9805	9805	9805	9805	0
482	20250422	113200	39069875	9805	9805	9805	9805	0
483	20250422	113100	39069875	9805	9805	9805	9805	0
484	20250422	113000	39069875	9805	9805	9805	9805	0
485	20250422	112900	39069875	9805	9810	9810	9805	13
486	20250422	112800	38942390	9820	9820	9820	9820	0
487	20250422	112700	38942390	9820	9820	9820	9820	0
488	20250422	112600	38942390	9820	9820	9820	9820	0
489	20250422	112500	38942390	9820	9820	9820	9820	0
490	20250422	112400	38942390	9820	9820	9820	9820	0
491	20250422	112300	38942390	9820	9820	9820	9820	0
492	20250422	112200	38942390	9820	9820	9820	9820	0
493	20250422	112100	38942390	9820	9820	9820	9820	0
494	20250422	112000	38942390	9820	9820	9820	9820	0
495	20250422	111900	38942390	9820	9820	9820	9820	0
496	20250422	111800	38942390	9820	9820	9820	9820	0
497	20250422	111700	38942390	9820	9820	9820	9820	50
498	20250422	111600	38451390	9820	9820	9820	9820	1
499	20250422	111500	38441570	9810	9810	9810	9810	0
500	20250422	111400	38441570	9810	9810	9810	9810	0
501	20250422	111300	38441570	9810	9810	9810	9810	1
502	20250422	111200	38431760	9820	9820	9820	9820	20
503	20250422	111100	38235360	9820	9820	9820	9820	0
504	20250422	111000	38235360	9820	9820	9820	9820	0
505	20250422	110900	38235360	9820	9820	9820	9820	0
506	20250422	110800	38235360	9820	9810	9820	9810	28
507	20250422	110700	37960460	9790	9790	9790	9790	100
508	20250422	110600	36981460	9800	9800	9800	9800	0
509	20250422	110500	36981460	9800	9800	9800	9800	0
510	20250422	110400	36981460	9800	9800	9800	9800	0
511	20250422	110300	36981460	9800	9800	9800	9800	0
512	20250422	110200	36981460	9800	9800	9800	9800	0
513	20250422	110100	36981460	9800	9800	9800	9800	0
514	20250422	110000	36981460	9800	9800	9800	9800	0
515	20250422	105900	36981460	9800	9800	9800	9800	0
516	20250422	105800	36981460	9800	9800	9800	9800	0
517	20250422	105700	36981460	9800	9800	9800	9800	0
518	20250422	105600	36981460	9800	9800	9800	9800	0
519	20250422	105500	36981460	9800	9800	9800	9800	0
520	20250422	105400	36981460	9800	9800	9800	9800	0
521	20250422	105300	36981460	9800	9800	9800	9800	0
522	20250422	105200	36981460	9800	9800	9800	9800	0
523	20250422	105100	36981460	9800	9800	9800	9800	0
524	20250422	105000	36981460	9800	9800	9800	9800	0
525	20250422	104900	36981460	9800	9800	9800	9800	0
526	20250422	104800	36981460	9800	9800	9800	9800	0
527	20250422	104700	36981460	9800	9800	9800	9800	0
528	20250422	104600	36981460	9800	9800	9800	9800	1
529	20250422	104500	36971660	9810	9810	9810	9810	41
530	20250422	104400	36569450	9820	9820	9820	9820	0
531	20250422	104300	36569450	9820	9820	9820	9820	0
532	20250422	104200	36569450	9820	9820	9820	9820	1
533	20250422	104100	36559630	9820	9820	9820	9820	0
534	20250422	104000	36559630	9820	9820	9820	9820	0
535	20250422	103900	36559630	9820	9820	9820	9820	29
536	20250422	103800	36274850	9830	9830	9830	9830	1
537	20250422	103700	36265020	9810	9810	9810	9810	0
538	20250422	103600	36265020	9810	9810	9810	9810	0
539	20250422	103500	36265020	9810	9810	9810	9810	0
540	20250422	103400	36265020	9810	9810	9810	9810	0
541	20250422	103300	36265020	9810	9810	9810	9810	0
542	20250422	103200	36265020	9810	9820	9820	9810	502
543	20250422	103100	31340380	9810	9810	9810	9810	0
544	20250422	103000	31340380	9810	9810	9810	9810	0
545	20250422	102900	31340380	9810	9820	9820	9810	8
546	20250422	102800	31261830	9820	9820	9820	9820	0
547	20250422	102700	31261830	9820	9820	9820	9820	0
548	20250422	102600	31261830	9820	9820	9820	9820	0
549	20250422	102500	31261830	9820	9820	9820	9820	0
550	20250422	102400	31261830	9820	9820	9820	9820	1
551	20250422	102300	31252010	9820	9820	9820	9820	8
552	20250422	102200	31173450	9820	9820	9820	9820	0
553	20250422	102100	31173450	9820	9820	9820	9820	0
554	20250422	102000	31173450	9820	9820	9820	9810	102
555	20250422	101900	30172660	9810	9810	9810	9810	0
556	20250422	101800	30172660	9810	9810	9810	9810	0
557	20250422	101700	30172660	9810	9810	9810	9810	0
558	20250422	101600	30172660	9810	9810	9810	9810	0
559	20250422	101500	30172660	9810	9810	9810	9810	0
560	20250422	101400	30172660	9810	9810	9810	9810	0
561	20250422	101300	30172660	9810	9810	9810	9810	60
562	20250422	101200	29584060	9820	9820	9820	9820	0
563	20250422	101100	29584060	9820	9820	9820	9820	0
564	20250422	101000	29584060	9820	9820	9820	9820	10
565	20250422	100900	29485860	9820	9820	9820	9820	0
566	20250422	100800	29485860	9820	9820	9820	9820	40
567	20250422	100700	29093060	9820	9820	9820	9820	0
568	20250422	100600	29093060	9820	9820	9820	9820	0
569	20250422	100500	29093060	9820	9820	9820	9820	0
570	20250422	100400	29093060	9820	9820	9820	9820	71
571	20250422	100300	28395840	9850	9830	9850	9830	289
572	20250422	100200	25553220	9830	9830	9830	9830	3
573	20250422	100100	25523730	9830	9830	9830	9830	0
574	20250422	100000	25523730	9830	9830	9830	9830	0
575	20250422	095900	25523730	9830	9830	9830	9830	0
576	20250422	095800	25523730	9830	9830	9830	9830	1
577	20250422	095700	25513900	9820	9820	9820	9820	0
578	20250422	095600	25513900	9820	9820	9820	9820	0
579	20250422	095500	25513900	9820	9820	9820	9820	0
580	20250422	095400	25513900	9820	9820	9820	9820	0
581	20250422	095300	25513900	9820	9820	9820	9820	0
582	20250422	095200	25513900	9820	9820	9820	9820	0
583	20250422	095100	25513900	9820	9820	9820	9820	88
584	20250422	095000	24649740	9820	9830	9830	9820	12
585	20250422	094900	24531880	9820	9820	9820	9820	0
586	20250422	094800	24531880	9820	9820	9820	9820	21
587	20250422	094700	24325660	9820	9820	9820	9820	0
588	20250422	094600	24325660	9820	9820	9820	9820	2
589	20250422	094500	24306020	9820	9820	9820	9820	0
590	20250422	094400	24306020	9820	9820	9820	9820	0
591	20250422	094300	24306020	9820	9820	9820	9820	0
592	20250422	094200	24306020	9820	9820	9820	9820	0
593	20250422	094100	24306020	9820	9820	9820	9820	0
594	20250422	094000	24306020	9820	9820	9820	9820	0
595	20250422	093900	24306020	9820	9820	9820	9820	0
596	20250422	093800	24306020	9820	9820	9820	9820	1
597	20250422	093700	24296200	9850	9850	9850	9850	1
598	20250422	093600	24286350	9850	9850	9850	9850	0
599	20250422	093500	24286350	9850	9850	9850	9850	1
600	20250422	093400	24276500	9850	9850	9850	9850	0
601	20250422	093300	24276500	9850	9850	9850	9850	1
602	20250422	093200	24266650	9850	9850	9850	9850	0
603	20250422	093100	24266650	9850	9850	9850	9850	30
604	20250422	093000	23971150	9850	9850	9850	9850	50
605	20250422	092900	23478650	9850	9850	9850	9850	0
606	20250422	092800	23478650	9850	9850	9850	9850	3
607	20250422	092700	23449100	9850	9850	9850	9850	5
608	20250422	092600	23399850	9810	9810	9810	9810	0
609	20250422	092500	23399850	9810	9810	9810	9810	0
610	20250422	092400	23399850	9810	9810	9810	9810	16
611	20250422	092300	23242890	9810	9810	9810	9810	40
612	20250422	092200	22850490	9910	9740	9910	9740	591
613	20250422	092100	17076130	9740	9750	9750	9740	200
614	20250422	092000	15128020	9740	9740	9740	9740	0
615	20250422	091900	15128020	9740	9740	9740	9740	0
616	20250422	091800	15128020	9740	9740	9740	9740	110
617	20250422	091700	14056620	9740	9740	9740	9740	0
618	20250422	091600	14056620	9740	9740	9740	9740	1
619	20250422	091500	14046880	9740	9740	9740	9740	15
620	20250422	091400	13900780	9740	9740	9740	9740	121
621	20250422	091300	12722240	9810	9810	9810	9810	0
622	20250422	091200	12722240	9810	9810	9810	9810	0
623	20250422	091100	12722240	9810	9810	9810	9810	0
624	20250422	091000	12722240	9810	9810	9810	9810	0
625	20250422	090900	12722240	9810	9790	9810	9790	20
626	20250422	090800	12526230	9810	9810	9810	9810	0
627	20250422	090700	12526230	9810	9810	9810	9810	0
628	20250422	090600	12526230	9810	9810	9810	9810	0
629	20250422	090500	12526230	9810	9810	9810	9810	0
630	20250422	090400	12526230	9810	9810	9810	9810	5
631	20250422	090300	12477180	9640	9800	9800	9410	1272
632	20250422	090200	374310	9800	9800	9800	9800	0
633	20250422	090100	374310	9800	9800	9800	9800	20
634	20250422	090000	178310	9830	9930	9930	9830	18