KissMeData/023900/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	185200	51877525	8920	8920	8920	8920	540
3	20250422	185100	51877525	8920	8920	8920	8920	0
4	20250422	185000	51877525	8920	8920	8920	8920	0
5	20250422	184900	51877525	8920	8920	8920	8920	0
6	20250422	184800	51877525	8920	8920	8920	8920	0
7	20250422	184700	51877525	8920	8920	8920	8920	0
8	20250422	184600	51877525	8920	8920	8920	8920	0
9	20250422	184500	51877525	8920	8920	8920	8920	0
10	20250422	184400	51877525	8920	8920	8920	8920	0
11	20250422	184300	51877525	8920	8920	8920	8920	0
12	20250422	184200	51877525	8920	8920	8920	8920	0
13	20250422	184100	51877525	8920	8920	8920	8920	0
14	20250422	184000	51877525	8920	8920	8920	8920	0
15	20250422	183900	51877525	8920	8920	8920	8920	0
16	20250422	183800	51877525	8920	8920	8920	8920	0
17	20250422	183700	51877525	8920	8920	8920	8920	0
18	20250422	183600	51877525	8920	8920	8920	8920	0
19	20250422	183500	51877525	8920	8920	8920	8920	0
20	20250422	183400	51877525	8920	8920	8920	8920	0
21	20250422	183300	51877525	8920	8920	8920	8920	0
22	20250422	183200	51877525	8920	8920	8920	8920	0
23	20250422	183100	51877525	8920	8920	8920	8920	0
24	20250422	183000	51877525	8920	8920	8920	8920	0
25	20250422	182900	51877525	8920	8920	8920	8920	0
26	20250422	182800	51877525	8920	8920	8920	8920	0
27	20250422	182700	51877525	8920	8920	8920	8920	0
28	20250422	182600	51877525	8920	8920	8920	8920	0
29	20250422	182500	51877525	8920	8920	8920	8920	0
30	20250422	182400	51877525	8920	8920	8920	8920	0
31	20250422	182300	51877525	8920	8920	8920	8920	0
32	20250422	182200	51877525	8920	8920	8920	8920	540
33	20250422	182100	51877525	8920	8920	8920	8920	0
34	20250422	182000	51877525	8920	8920	8920	8920	0
35	20250422	181900	51877525	8920	8920	8920	8920	0
36	20250422	181800	51877525	8920	8920	8920	8920	0
37	20250422	181700	51877525	8920	8920	8920	8920	0
38	20250422	181600	51877525	8920	8920	8920	8920	0
39	20250422	181500	51877525	8920	8920	8920	8920	0
40	20250422	181400	51877525	8920	8920	8920	8920	0
41	20250422	181300	51877525	8920	8920	8920	8920	0
42	20250422	181200	51877525	8920	8920	8920	8920	0
43	20250422	181100	51877525	8920	8920	8920	8920	0
44	20250422	181000	51877525	8920	8920	8920	8920	0
45	20250422	180900	51877525	8920	8920	8920	8920	0
46	20250422	180800	51877525	8920	8920	8920	8920	0
47	20250422	180700	51877525	8920	8920	8920	8920	0
48	20250422	180600	51877525	8920	8920	8920	8920	0
49	20250422	180500	51877525	8920	8920	8920	8920	0
50	20250422	180400	51877525	8920	8920	8920	8920	0
51	20250422	180300	51877525	8920	8920	8920	8920	0
52	20250422	180200	51877525	8920	8920	8920	8920	0
53	20250422	180100	51877525	8920	8920	8920	8920	0
54	20250422	180000	51877525	8920	8920	8920	8920	0
55	20250422	175900	51877525	8920	8920	8920	8920	0
56	20250422	175800	51877525	8920	8920	8920	8920	0
57	20250422	175700	51877525	8920	8920	8920	8920	0
58	20250422	175600	51877525	8920	8920	8920	8920	0
59	20250422	175500	51877525	8920	8920	8920	8920	0
60	20250422	175400	51877525	8920	8920	8920	8920	0
61	20250422	175300	51877525	8920	8920	8920	8920	0
62	20250422	175200	51877525	8920	8920	8920	8920	540
63	20250422	175100	51877525	8920	8920	8920	8920	0
64	20250422	175000	51877525	8920	8920	8920	8920	0
65	20250422	174900	51877525	8920	8920	8920	8920	0
66	20250422	174800	51877525	8920	8920	8920	8920	0
67	20250422	174700	51877525	8920	8920	8920	8920	0
68	20250422	174600	51877525	8920	8920	8920	8920	0
69	20250422	174500	51877525	8920	8920	8920	8920	0
70	20250422	174400	51877525	8920	8920	8920	8920	0
71	20250422	174300	51877525	8920	8920	8920	8920	0
72	20250422	174200	51877525	8920	8920	8920	8920	0
73	20250422	174100	51877525	8920	8920	8920	8920	0
74	20250422	174000	51877525	8920	8920	8920	8920	0
75	20250422	173900	51877525	8920	8920	8920	8920	0
76	20250422	173800	51877525	8920	8920	8920	8920	0
77	20250422	173700	51877525	8920	8920	8920	8920	0
78	20250422	173600	51877525	8920	8920	8920	8920	0
79	20250422	173500	51877525	8920	8920	8920	8920	0
80	20250422	173400	51877525	8920	8920	8920	8920	0
81	20250422	173300	51877525	8920	8920	8920	8920	0
82	20250422	173200	51877525	8920	8920	8920	8920	0
83	20250422	173100	51877525	8920	8920	8920	8920	0
84	20250422	173000	51877525	8920	8920	8920	8920	0
85	20250422	172900	51877525	8920	8920	8920	8920	0
86	20250422	172800	51877525	8920	8920	8920	8920	0
87	20250422	172700	51877525	8920	8920	8920	8920	0
88	20250422	172600	51877525	8920	8920	8920	8920	0
89	20250422	172500	51877525	8920	8920	8920	8920	0
90	20250422	172400	51877525	8920	8920	8920	8920	0
91	20250422	172300	51877525	8920	8920	8920	8920	0
92	20250422	172200	51877525	8920	8920	8920	8920	540
93	20250422	172100	51877525	8920	8920	8920	8920	0
94	20250422	172000	51877525	8920	8920	8920	8920	0
95	20250422	171900	51877525	8920	8920	8920	8920	0
96	20250422	171800	51877525	8920	8920	8920	8920	0
97	20250422	171700	51877525	8920	8920	8920	8920	0
98	20250422	171600	51877525	8920	8920	8920	8920	0
99	20250422	171500	51877525	8920	8920	8920	8920	0
100	20250422	171400	51877525	8920	8920	8920	8920	0
101	20250422	171300	51877525	8920	8920	8920	8920	0
102	20250422	171200	51877525	8920	8920	8920	8920	0
103	20250422	171100	51877525	8920	8920	8920	8920	0
104	20250422	171000	51877525	8920	8920	8920	8920	0
105	20250422	170900	51877525	8920	8920	8920	8920	0
106	20250422	170800	51877525	8920	8920	8920	8920	0
107	20250422	170700	51877525	8920	8920	8920	8920	0
108	20250422	170600	51877525	8920	8920	8920	8920	0
109	20250422	170500	51877525	8920	8920	8920	8920	0
110	20250422	170400	51877525	8920	8920	8920	8920	0
111	20250422	170300	51877525	8920	8920	8920	8920	0
112	20250422	170200	51877525	8920	8920	8920	8920	0
113	20250422	170100	51877525	8920	8920	8920	8920	0
114	20250422	170000	51877525	8920	8920	8920	8920	0
115	20250422	165900	51877525	8920	8920	8920	8920	0
116	20250422	165800	51877525	8920	8920	8920	8920	0
117	20250422	165700	51877525	8920	8920	8920	8920	0
118	20250422	165600	51877525	8920	8920	8920	8920	0
119	20250422	165500	51877525	8920	8920	8920	8920	0
120	20250422	165400	51877525	8920	8920	8920	8920	0
121	20250422	165300	51877525	8920	8920	8920	8920	0
122	20250422	165200	51877525	8920	8920	8920	8920	540
123	20250422	165100	51877525	8920	8920	8920	8920	0
124	20250422	165000	51877525	8920	8920	8920	8920	0
125	20250422	164900	51877525	8920	8920	8920	8920	0
126	20250422	164800	51877525	8920	8920	8920	8920	0
127	20250422	164700	51877525	8920	8920	8920	8920	0
128	20250422	164600	51877525	8920	8920	8920	8920	0
129	20250422	164500	51877525	8920	8920	8920	8920	0
130	20250422	164400	51877525	8920	8920	8920	8920	0
131	20250422	164300	51877525	8920	8920	8920	8920	0
132	20250422	164200	51877525	8920	8920	8920	8920	0
133	20250422	164100	51877525	8920	8920	8920	8920	0
134	20250422	164000	51877525	8920	8920	8920	8920	0
135	20250422	163900	51877525	8920	8920	8920	8920	0
136	20250422	163800	51877525	8920	8920	8920	8920	0
137	20250422	163700	51877525	8920	8920	8920	8920	0
138	20250422	163600	51877525	8920	8920	8920	8920	0
139	20250422	163500	51877525	8920	8920	8920	8920	0
140	20250422	163400	51877525	8920	8920	8920	8920	0
141	20250422	163300	51877525	8920	8920	8920	8920	0
142	20250422	163200	51877525	8920	8920	8920	8920	0
143	20250422	163100	51877525	8920	8920	8920	8920	0
144	20250422	163000	51877525	8920	8920	8920	8920	0
145	20250422	162900	51877525	8920	8920	8920	8920	0
146	20250422	162800	51877525	8920	8920	8920	8920	0
147	20250422	162700	51877525	8920	8920	8920	8920	0
148	20250422	162600	51877525	8920	8920	8920	8920	0
149	20250422	162500	51877525	8920	8920	8920	8920	0
150	20250422	162400	51877525	8920	8920	8920	8920	0
151	20250422	162300	51877525	8920	8920	8920	8920	0
152	20250422	162200	51877525	8920	8920	8920	8920	540
153	20250422	162100	51877525	8920	8920	8920	8920	0
154	20250422	162000	51877525	8920	8920	8920	8920	0
155	20250422	161900	51877525	8920	8920	8920	8920	0
156	20250422	161800	51877525	8920	8920	8920	8920	0
157	20250422	161700	51877525	8920	8920	8920	8920	0
158	20250422	161600	51877525	8920	8920	8920	8920	0
159	20250422	161500	51877525	8920	8920	8920	8920	0
160	20250422	161400	51877525	8920	8920	8920	8920	0
161	20250422	161300	51877525	8920	8920	8920	8920	0
162	20250422	161200	51877525	8920	8920	8920	8920	0
163	20250422	161100	51877525	8920	8920	8920	8920	0
164	20250422	161000	51877525	8920	8920	8920	8920	0
165	20250422	160900	51877525	8920	8920	8920	8920	0
166	20250422	160800	51877525	8920	8920	8920	8920	0
167	20250422	160700	51877525	8920	8920	8920	8920	0
168	20250422	160600	51877525	8920	8920	8920	8920	0
169	20250422	160500	51877525	8920	8920	8920	8920	0
170	20250422	160400	51877525	8920	8920	8920	8920	0
171	20250422	160300	51877525	8920	8920	8920	8920	0
172	20250422	160200	51877525	8920	8920	8920	8920	0
173	20250422	160100	51877525	8920	8920	8920	8920	0
174	20250422	160000	51877525	8920	8920	8920	8920	0
175	20250422	155900	51877525	8920	8920	8920	8920	0
176	20250422	155800	51877525	8920	8920	8920	8920	0
177	20250422	155700	51877525	8920	8920	8920	8920	0
178	20250422	155600	51877525	8920	8920	8920	8920	0
179	20250422	155500	51877525	8920	8920	8920	8920	0
180	20250422	155400	51877525	8920	8920	8920	8920	0
181	20250422	155300	51877525	8920	8920	8920	8920	0
182	20250422	155200	51877525	8920	8920	8920	8920	540
183	20250422	155100	51877525	8920	8920	8920	8920	0
184	20250422	155000	51877525	8920	8920	8920	8920	0
185	20250422	154900	51877525	8920	8920	8920	8920	0
186	20250422	154800	51877525	8920	8920	8920	8920	0
187	20250422	154700	51877525	8920	8920	8920	8920	0
188	20250422	154600	51877525	8920	8920	8920	8920	0
189	20250422	154500	51877525	8920	8920	8920	8920	0
190	20250422	154400	51877525	8920	8920	8920	8920	0
191	20250422	154300	51877525	8920	8920	8920	8920	0
192	20250422	154200	51877525	8920	8920	8920	8920	0
193	20250422	154100	51877525	8920	8920	8920	8920	0
194	20250422	154000	51877525	8920	8920	8920	8920	0
195	20250422	153900	51877525	8920	8920	8920	8920	0
196	20250422	153800	51877525	8920	8920	8920	8920	0
197	20250422	153700	51877525	8920	8920	8920	8920	0
198	20250422	153600	51877525	8920	8920	8920	8920	0
199	20250422	153500	51877525	8920	8920	8920	8920	0
200	20250422	153400	51877525	8920	8920	8920	8920	0
201	20250422	153300	51877525	8920	8920	8920	8920	0
202	20250422	153200	51877525	8920	8920	8920	8920	0
203	20250422	153100	51877525	8920	8920	8920	8920	0
204	20250422	153000	51877525	8920	8920	8920	8920	540
205	20250422	152900	47060725	8880	8880	8880	8880	0
206	20250422	152800	47060725	8880	8880	8880	8880	0
207	20250422	152700	47060725	8880	8880	8880	8880	0
208	20250422	152600	47060725	8880	8880	8880	8880	0
209	20250422	152500	47060725	8880	8880	8880	8880	0
210	20250422	152400	47060725	8880	8880	8880	8880	0
211	20250422	152300	47060725	8880	8880	8880	8880	0
212	20250422	152200	47060725	8880	8880	8880	8880	0
213	20250422	152100	47060725	8880	8880	8880	8880	0
214	20250422	152000	47060725	8880	8880	8880	8880	0
215	20250422	151900	47060725	8880	8880	8880	8880	27
216	20250422	151800	46820965	8880	8880	8880	8880	0
217	20250422	151700	46820965	8880	8880	8880	8880	0
218	20250422	151600	46820965	8880	8880	8880	8880	0
219	20250422	151500	46820965	8880	8880	8880	8880	0
220	20250422	151400	46820965	8880	8880	8880	8880	1
221	20250422	151300	46812085	8880	8880	8880	8880	2
222	20250422	151200	46794325	8880	8880	8880	8880	0
223	20250422	151100	46794325	8880	8880	8880	8880	0
224	20250422	151000	46794325	8880	8880	8880	8880	0
225	20250422	150900	46794325	8880	8880	8880	8880	0
226	20250422	150800	46794325	8880	8880	8880	8880	0
227	20250422	150700	46794325	8880	8890	8890	8880	6
228	20250422	150600	46741025	8880	8880	8880	8880	0
229	20250422	150500	46741025	8880	8880	8880	8880	0
230	20250422	150400	46741025	8880	8880	8890	8880	117
231	20250422	150300	45701265	8880	8880	8880	8880	0
232	20250422	150200	45701265	8880	8880	8880	8880	0
233	20250422	150100	45701265	8880	8880	8880	8880	1
234	20250422	150000	45692385	8880	8880	8880	8880	11
235	20250422	145900	45594705	8870	8870	8870	8870	0
236	20250422	145800	45594705	8870	8870	8870	8870	0
237	20250422	145700	45594705	8870	8870	8870	8870	0
238	20250422	145600	45594705	8870	8870	8870	8870	0
239	20250422	145500	45594705	8870	8870	8870	8870	19
240	20250422	145400	45426175	8870	8870	8870	8870	0
241	20250422	145300	45426175	8870	8870	8870	8870	0
242	20250422	145200	45426175	8870	8870	8870	8870	0
243	20250422	145100	45426175	8870	8880	8880	8870	13
244	20250422	145000	45310795	8880	8880	8880	8880	0
245	20250422	144900	45310795	8880	8880	8880	8880	0
246	20250422	144800	45310795	8880	8880	8880	8880	0
247	20250422	144700	45310795	8880	8880	8880	8880	0
248	20250422	144600	45310795	8880	8880	8880	8880	0
249	20250422	144500	45310795	8880	8880	8880	8880	0
250	20250422	144400	45310795	8880	8880	8880	8880	0
251	20250422	144300	45310795	8880	8880	8880	8880	0
252	20250422	144200	45310795	8880	8880	8880	8880	2
253	20250422	144100	45293035	8880	8880	8880	8880	0
254	20250422	144000	45293035	8880	8880	8880	8880	10
255	20250422	143900	45204235	8870	8870	8870	8870	0
256	20250422	143800	45204235	8870	8870	8870	8870	0
257	20250422	143700	45204235	8870	8870	8870	8870	0
258	20250422	143600	45204235	8870	8870	8870	8870	0
259	20250422	143500	45204235	8870	8870	8870	8870	0
260	20250422	143400	45204235	8870	8870	8870	8870	0
261	20250422	143300	45204235	8870	8870	8870	8870	45
262	20250422	143200	44805085	8870	8870	8870	8870	0
263	20250422	143100	44805085	8870	8870	8870	8870	0
264	20250422	143000	44805085	8870	8870	8870	8870	3
265	20250422	142900	44778475	8870	8870	8870	8870	0
266	20250422	142800	44778475	8870	8870	8870	8870	0
267	20250422	142700	44778475	8870	8870	8870	8870	10
268	20250422	142600	44689775	8865	8865	8865	8865	0
269	20250422	142500	44689775	8865	8865	8865	8865	0
270	20250422	142400	44689775	8865	8865	8865	8865	0
271	20250422	142300	44689775	8865	8865	8865	8865	0
272	20250422	142200	44689775	8865	8865	8865	8865	0
273	20250422	142100	44689775	8865	8865	8865	8865	0
274	20250422	142000	44689775	8865	8865	8865	8865	0
275	20250422	141900	44689775	8865	8865	8865	8865	0
276	20250422	141800	44689775	8865	8865	8865	8865	0
277	20250422	141700	44689775	8865	8865	8865	8865	0
278	20250422	141600	44689775	8865	8865	8865	8865	0
279	20250422	141500	44689775	8865	8865	8865	8865	0
280	20250422	141400	44689775	8865	8865	8865	8865	10
281	20250422	141300	44601125	8860	8860	8860	8860	0
282	20250422	141200	44601125	8860	8860	8860	8860	0
283	20250422	141100	44601125	8860	8860	8860	8860	0
284	20250422	141000	44601125	8860	8860	8860	8860	0
285	20250422	140900	44601125	8860	8860	8860	8860	0
286	20250422	140800	44601125	8860	8860	8860	8860	0
287	20250422	140700	44601125	8860	8860	8860	8860	0
288	20250422	140600	44601125	8860	8860	8860	8860	0
289	20250422	140500	44601125	8860	8860	8860	8860	0
290	20250422	140400	44601125	8860	8860	8860	8860	0
291	20250422	140300	44601125	8860	8860	8860	8860	0
292	20250422	140200	44601125	8860	8860	8860	8860	0
293	20250422	140100	44601125	8860	8860	8860	8860	0
294	20250422	140000	44601125	8860	8860	8860	8860	0
295	20250422	135900	44601125	8860	8860	8860	8860	0
296	20250422	135800	44601125	8860	8860	8860	8860	0
297	20250422	135700	44601125	8860	8860	8860	8860	0
298	20250422	135600	44601125	8860	8860	8860	8860	0
299	20250422	135500	44601125	8860	8860	8860	8860	0
300	20250422	135400	44601125	8860	8860	8860	8860	0
301	20250422	135300	44601125	8860	8860	8860	8860	0
302	20250422	135200	44601125	8860	8860	8860	8860	0
303	20250422	135100	44601125	8860	8860	8860	8860	0
304	20250422	135000	44601125	8860	8860	8860	8860	0
305	20250422	134900	44601125	8860	8860	8860	8860	0
306	20250422	134800	44601125	8860	8860	8860	8860	0
307	20250422	134700	44601125	8860	8860	8860	8860	0
308	20250422	134600	44601125	8860	8860	8860	8860	0
309	20250422	134500	44601125	8860	8860	8860	8860	0
310	20250422	134400	44601125	8860	8860	8860	8860	0
311	20250422	134300	44601125	8860	8860	8860	8860	0
312	20250422	134200	44601125	8860	8860	8860	8860	0
313	20250422	134100	44601125	8860	8860	8860	8860	0
314	20250422	134000	44601125	8860	8860	8860	8860	0
315	20250422	133900	44601125	8860	8860	8860	8860	0
316	20250422	133800	44601125	8860	8860	8860	8860	0
317	20250422	133700	44601125	8860	8860	8860	8860	0
318	20250422	133600	44601125	8860	8860	8860	8860	0
319	20250422	133500	44601125	8860	8860	8860	8860	0
320	20250422	133400	44601125	8860	8860	8860	8860	0
321	20250422	133300	44601125	8860	8860	8860	8860	0
322	20250422	133200	44601125	8860	8860	8860	8860	0
323	20250422	133100	44601125	8860	8860	8860	8860	0
324	20250422	133000	44601125	8860	8860	8860	8860	0
325	20250422	132900	44601125	8860	8860	8860	8860	0
326	20250422	132800	44601125	8860	8860	8860	8860	0
327	20250422	132700	44601125	8860	8860	8860	8860	0
328	20250422	132600	44601125	8860	8860	8860	8860	0
329	20250422	132500	44601125	8860	8860	8860	8860	0
330	20250422	132400	44601125	8860	8860	8860	8860	0
331	20250422	132300	44601125	8860	8860	8860	8860	0
332	20250422	132200	44601125	8860	8860	8860	8860	0
333	20250422	132100	44601125	8860	8860	8860	8860	0
334	20250422	132000	44601125	8860	8860	8860	8860	0
335	20250422	131900	44601125	8860	8860	8860	8860	0
336	20250422	131800	44601125	8860	8860	8860	8860	0
337	20250422	131700	44601125	8860	8860	8860	8860	0
338	20250422	131600	44601125	8860	8860	8860	8860	0
339	20250422	131500	44601125	8860	8860	8860	8860	0
340	20250422	131400	44601125	8860	8860	8860	8860	0
341	20250422	131300	44601125	8860	8860	8860	8860	0
342	20250422	131200	44601125	8860	8860	8860	8860	0
343	20250422	131100	44601125	8860	8860	8860	8860	13
344	20250422	131000	44485945	8850	8850	8850	8850	0
345	20250422	130900	44485945	8850	8850	8850	8850	490
346	20250422	130800	40149445	8860	8860	8860	8860	400
347	20250422	130700	36605445	8860	8860	8860	8860	0
348	20250422	130600	36605445	8860	8860	8860	8860	0
349	20250422	130500	36605445	8860	8860	8860	8860	0
350	20250422	130400	36605445	8860	8860	8860	8860	100
351	20250422	130300	35719445	8860	8885	8885	8860	200
352	20250422	130200	33945390	8890	8890	8890	8890	0
353	20250422	130100	33945390	8890	8890	8890	8890	0
354	20250422	130000	33945390	8890	8890	8890	8890	0
355	20250422	125900	33945390	8890	8890	8890	8890	0
356	20250422	125800	33945390	8890	8890	8890	8890	0
357	20250422	125700	33945390	8890	8890	8890	8890	0
358	20250422	125600	33945390	8890	8890	8890	8890	0
359	20250422	125500	33945390	8890	8890	8890	8890	0
360	20250422	125400	33945390	8890	8890	8890	8890	0
361	20250422	125300	33945390	8890	8890	8890	8890	0
362	20250422	125200	33945390	8890	8890	8890	8890	0
363	20250422	125100	33945390	8890	8890	8890	8890	0
364	20250422	125000	33945390	8890	8890	8890	8890	0
365	20250422	124900	33945390	8890	8890	8890	8890	0
366	20250422	124800	33945390	8890	8890	8890	8890	0
367	20250422	124700	33945390	8890	8890	8890	8890	5
368	20250422	124600	33900940	8890	8890	8890	8890	0
369	20250422	124500	33900940	8890	8890	8890	8890	0
370	20250422	124400	33900940	8890	8890	8890	8890	0
371	20250422	124300	33900940	8890	8890	8890	8890	0
372	20250422	124200	33900940	8890	8890	8890	8890	0
373	20250422	124100	33900940	8890	8890	8890	8890	0
374	20250422	124000	33900940	8890	8890	8890	8890	1
375	20250422	123900	33892050	8880	8880	8880	8880	0
376	20250422	123800	33892050	8880	8880	8880	8880	0
377	20250422	123700	33892050	8880	8880	8880	8880	0
378	20250422	123600	33892050	8880	8880	8880	8880	0
379	20250422	123500	33892050	8880	8880	8880	8880	0
380	20250422	123400	33892050	8880	8880	8880	8880	0
381	20250422	123300	33892050	8880	8880	8880	8880	0
382	20250422	123200	33892050	8880	8880	8880	8880	0
383	20250422	123100	33892050	8880	8880	8880	8880	0
384	20250422	123000	33892050	8880	8880	8880	8880	0
385	20250422	122900	33892050	8880	8880	8880	8880	0
386	20250422	122800	33892050	8880	8880	8880	8880	0
387	20250422	122700	33892050	8880	8880	8880	8880	0
388	20250422	122600	33892050	8880	8870	8880	8870	2
389	20250422	122500	33874300	8870	8870	8870	8870	0
390	20250422	122400	33874300	8870	8870	8870	8870	0
391	20250422	122300	33874300	8870	8870	8870	8870	0
392	20250422	122200	33874300	8870	8870	8870	8870	0
393	20250422	122100	33874300	8870	8870	8870	8870	0
394	20250422	122000	33874300	8870	8870	8870	8870	0
395	20250422	121900	33874300	8870	8870	8870	8870	0
396	20250422	121800	33874300	8870	8870	8870	8870	0
397	20250422	121700	33874300	8870	8870	8870	8870	0
398	20250422	121600	33874300	8870	8870	8870	8870	0
399	20250422	121500	33874300	8870	8870	8870	8870	0
400	20250422	121400	33874300	8870	8870	8870	8870	0
401	20250422	121300	33874300	8870	8870	8870	8870	0
402	20250422	121200	33874300	8870	8870	8870	8870	0
403	20250422	121100	33874300	8870	8870	8870	8870	0
404	20250422	121000	33874300	8870	8870	8870	8870	0
405	20250422	120900	33874300	8870	8870	8870	8870	0
406	20250422	120800	33874300	8870	8870	8870	8870	1293
407	20250422	120700	22405390	8870	8870	8870	8870	3
408	20250422	120600	22378780	8870	8870	8870	8870	596
409	20250422	120500	17092260	8870	8870	8870	8870	4
410	20250422	120400	17056780	8870	8880	8880	8870	700
411	20250422	120300	10847300	8890	8890	8890	8890	0
412	20250422	120200	10847300	8890	8890	8890	8890	0
413	20250422	120100	10847300	8890	8890	8890	8890	0
414	20250422	120000	10847300	8890	8890	8890	8890	0
415	20250422	115900	10847300	8890	8890	8890	8890	0
416	20250422	115800	10847300	8890	8890	8890	8890	5
417	20250422	115700	10802850	8890	8890	8890	8890	0
418	20250422	115600	10802850	8890	8890	8890	8890	12
419	20250422	115500	10696170	8890	8890	8890	8890	0
420	20250422	115400	10696170	8890	8890	8890	8890	0
421	20250422	115300	10696170	8890	8890	8890	8890	0
422	20250422	115200	10696170	8890	8890	8890	8890	0
423	20250422	115100	10696170	8890	8890	8890	8890	0
424	20250422	115000	10696170	8890	8890	8890	8890	0
425	20250422	114900	10696170	8890	8890	8890	8890	0
426	20250422	114800	10696170	8890	8890	8890	8890	0
427	20250422	114700	10696170	8890	8890	8890	8890	0
428	20250422	114600	10696170	8890	8890	8890	8890	0
429	20250422	114500	10696170	8890	8890	8890	8890	0
430	20250422	114400	10696170	8890	8890	8890	8890	0
431	20250422	114300	10696170	8890	8890	8890	8890	0
432	20250422	114200	10696170	8890	8890	8890	8890	0
433	20250422	114100	10696170	8890	8890	8890	8890	0
434	20250422	114000	10696170	8890	8890	8890	8890	0
435	20250422	113900	10696170	8890	8890	8890	8890	0
436	20250422	113800	10696170	8890	8890	8890	8890	0
437	20250422	113700	10696170	8890	8890	8890	8890	0
438	20250422	113600	10696170	8890	8890	8890	8890	0
439	20250422	113500	10696170	8890	8890	8890	8890	0
440	20250422	113400	10696170	8890	8890	8890	8890	1
441	20250422	113300	10687280	8890	8890	8890	8890	0
442	20250422	113200	10687280	8890	8890	8890	8890	0
443	20250422	113100	10687280	8890	8890	8890	8890	0
444	20250422	113000	10687280	8890	8890	8890	8890	0
445	20250422	112900	10687280	8890	8890	8890	8890	0
446	20250422	112800	10687280	8890	8890	8890	8890	0
447	20250422	112700	10687280	8890	8890	8890	8890	0
448	20250422	112600	10687280	8890	8890	8890	8890	0
449	20250422	112500	10687280	8890	8890	8890	8890	0
450	20250422	112400	10687280	8890	8890	8890	8890	0
451	20250422	112300	10687280	8890	8890	8890	8890	0
452	20250422	112200	10687280	8890	8890	8890	8890	0
453	20250422	112100	10687280	8890	8890	8890	8890	72
454	20250422	112000	10047200	8890	8890	8890	8890	0
455	20250422	111900	10047200	8890	8890	8890	8890	0
456	20250422	111800	10047200	8890	8890	8890	8890	0
457	20250422	111700	10047200	8890	8890	8890	8890	0
458	20250422	111600	10047200	8890	8890	8890	8890	0
459	20250422	111500	10047200	8890	8890	8890	8890	0
460	20250422	111400	10047200	8890	8890	8890	8890	0
461	20250422	111300	10047200	8890	8890	8890	8890	0
462	20250422	111200	10047200	8890	8890	8890	8890	0
463	20250422	111100	10047200	8890	8890	8890	8890	0
464	20250422	111000	10047200	8890	8890	8890	8890	0
465	20250422	110900	10047200	8890	8890	8890	8890	0
466	20250422	110800	10047200	8890	8890	8890	8890	0
467	20250422	110700	10047200	8890	8890	8890	8890	0
468	20250422	110600	10047200	8890	8890	8890	8890	0
469	20250422	110500	10047200	8890	8890	8890	8890	0
470	20250422	110400	10047200	8890	8890	8890	8890	0
471	20250422	110300	10047200	8890	8890	8890	8890	0
472	20250422	110200	10047200	8890	8890	8890	8890	0
473	20250422	110100	10047200	8890	8890	8890	8890	0
474	20250422	110000	10047200	8890	8890	8890	8890	0
475	20250422	105900	10047200	8890	8890	8890	8890	0
476	20250422	105800	10047200	8890	8890	8890	8890	0
477	20250422	105700	10047200	8890	8890	8890	8890	0
478	20250422	105600	10047200	8890	8890	8890	8890	0
479	20250422	105500	10047200	8890	8890	8890	8890	0
480	20250422	105400	10047200	8890	8890	8890	8890	0
481	20250422	105300	10047200	8890	8890	8890	8890	0
482	20250422	105200	10047200	8890	8890	8890	8890	0
483	20250422	105100	10047200	8890	8890	8890	8890	0
484	20250422	105000	10047200	8890	8890	8890	8890	0
485	20250422	104900	10047200	8890	8890	8890	8890	0
486	20250422	104800	10047200	8890	8890	8890	8890	0
487	20250422	104700	10047200	8890	8890	8890	8890	0
488	20250422	104600	10047200	8890	8890	8890	8890	0
489	20250422	104500	10047200	8890	8890	8890	8890	0
490	20250422	104400	10047200	8890	8890	8890	8890	50
491	20250422	104300	9602700	8890	8890	8890	8890	0
492	20250422	104200	9602700	8890	8890	8890	8890	0
493	20250422	104100	9602700	8890	8890	8890	8890	0
494	20250422	104000	9602700	8890	8890	8890	8890	0
495	20250422	103900	9602700	8890	8890	8890	8890	0
496	20250422	103800	9602700	8890	8890	8890	8890	0
497	20250422	103700	9602700	8890	8890	8890	8890	0
498	20250422	103600	9602700	8890	8890	8890	8890	0
499	20250422	103500	9602700	8890	8890	8890	8890	0
500	20250422	103400	9602700	8890	8890	8890	8890	300
501	20250422	103300	6935700	8900	8900	8900	8900	0
502	20250422	103200	6935700	8900	8900	8900	8900	0
503	20250422	103100	6935700	8900	8900	8900	8900	2
504	20250422	103000	6917900	8910	8910	8910	8910	0
505	20250422	102900	6917900	8910	8910	8910	8910	5
506	20250422	102800	6873350	8900	8900	8900	8900	0
507	20250422	102700	6873350	8900	8900	8900	8900	0
508	20250422	102600	6873350	8900	8900	8900	8900	0
509	20250422	102500	6873350	8900	8900	8900	8900	0
510	20250422	102400	6873350	8900	8900	8900	8900	0
511	20250422	102300	6873350	8900	8900	8900	8900	3
512	20250422	102200	6846650	8910	8910	8910	8910	0
513	20250422	102100	6846650	8910	8910	8910	8910	0
514	20250422	102000	6846650	8910	8910	8910	8910	0
515	20250422	101900	6846650	8910	8910	8910	8910	0
516	20250422	101800	6846650	8910	8910	8910	8910	0
517	20250422	101700	6846650	8910	8910	8910	8910	0
518	20250422	101600	6846650	8910	8910	8910	8910	0
519	20250422	101500	6846650	8910	8910	8910	8910	5
520	20250422	101400	6802100	8910	8910	8910	8910	0
521	20250422	101300	6802100	8910	8910	8910	8910	0
522	20250422	101200	6802100	8910	8910	8910	8910	0
523	20250422	101100	6802100	8910	8910	8910	8910	0
524	20250422	101000	6802100	8910	8910	8910	8910	0
525	20250422	100900	6802100	8910	8910	8910	8910	0
526	20250422	100800	6802100	8910	8910	8910	8910	0
527	20250422	100700	6802100	8910	8910	8910	8910	0
528	20250422	100600	6802100	8910	8910	8910	8910	0
529	20250422	100500	6802100	8910	8910	8910	8910	2
530	20250422	100400	6784280	8910	8910	8910	8910	0
531	20250422	100300	6784280	8910	8910	8910	8900	92
532	20250422	100200	5965370	8900	8910	8910	8900	41
533	20250422	100100	5600460	8910	8910	8910	8910	2
534	20250422	100000	5582640	8900	8900	8900	8900	0
535	20250422	095900	5582640	8900	8900	8900	8900	1
536	20250422	095800	5573740	8920	8920	8920	8920	0
537	20250422	095700	5573740	8920	8920	8920	8920	0
538	20250422	095600	5573740	8920	8920	8920	8920	0
539	20250422	095500	5573740	8920	8920	8920	8920	0
540	20250422	095400	5573740	8920	8920	8920	8920	0
541	20250422	095300	5573740	8920	8920	8920	8920	0
542	20250422	095200	5573740	8920	8920	8920	8920	0
543	20250422	095100	5573740	8920	8920	8920	8920	0
544	20250422	095000	5573740	8920	8920	8920	8920	0
545	20250422	094900	5573740	8920	8910	8920	8910	66
546	20250422	094800	4985660	8910	8900	8910	8900	24
547	20250422	094700	4772040	8900	8900	8910	8900	19
548	20250422	094600	4602910	8890	8890	8890	8890	0
549	20250422	094500	4602910	8890	8890	8890	8890	11
550	20250422	094400	4505120	8900	8880	8910	8880	71
551	20250422	094300	3873510	8890	8890	8890	8890	0
552	20250422	094200	3873510	8890	8890	8890	8890	0
553	20250422	094100	3873510	8890	8890	8890	8890	97
554	20250422	094000	3011180	8880	8880	8880	8880	70
555	20250422	093900	2389580	8910	8910	8910	8910	0
556	20250422	093800	2389580	8910	8910	8910	8910	0
557	20250422	093700	2389580	8910	8890	8920	8890	158
558	20250422	093600	981580	8880	8890	8890	8880	3
559	20250422	093500	954930	8880	8880	8890	8880	11
560	20250422	093400	857240	8880	8880	8880	8880	0
561	20250422	093300	857240	8880	8880	8880	8880	0
562	20250422	093200	857240	8880	8880	8890	8880	7
563	20250422	093100	795050	8880	8880	8880	8880	0
564	20250422	093000	795050	8880	8880	8880	8880	0
565	20250422	092900	795050	8880	8880	8880	8880	0
566	20250422	092800	795050	8880	8880	8880	8880	1
567	20250422	092700	786170	8880	8880	8880	8880	0
568	20250422	092600	786170	8880	8860	8880	8860	6
569	20250422	092500	732950	8850	8850	8850	8850	0
570	20250422	092400	732950	8850	8850	8850	8850	0
571	20250422	092300	732950	8850	8850	8850	8850	0
572	20250422	092200	732950	8850	8850	8850	8850	0
573	20250422	092100	732950	8850	8850	8850	8850	0
574	20250422	092000	732950	8850	8850	8850	8850	0
575	20250422	091900	732950	8850	8850	8850	8850	0
576	20250422	091800	732950	8850	8850	8850	8850	0
577	20250422	091700	732950	8850	8850	8850	8850	0
578	20250422	091600	732950	8850	8850	8850	8850	0
579	20250422	091500	732950	8850	8850	8850	8850	6
580	20250422	091400	679850	8850	8850	8850	8850	0
581	20250422	091300	679850	8850	8850	8850	8850	0
582	20250422	091200	679850	8850	8850	8850	8850	1
583	20250422	091100	671000	8850	8850	8850	8850	0
584	20250422	091000	671000	8850	8850	8850	8850	0
585	20250422	090900	671000	8850	8850	8850	8850	0
586	20250422	090800	671000	8850	8850	8850	8850	0
587	20250422	090700	671000	8850	8840	8850	8840	3
588	20250422	090600	644470	8830	8830	8830	8830	0
589	20250422	090500	644470	8830	8830	8830	8830	0
590	20250422	090400	644470	8830	8830	8830	8830	0
591	20250422	090300	644470	8830	8830	8830	8830	0
592	20250422	090200	644470	8830	8830	8830	8830	9
593	20250422	090100	565000	8820	8820	8820	8820	12
594	20250422	090000	459160	8830	8830	8830	8830	52