KissMeData/127120/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	200200	2481928940	8680	8680	8680	8680	13067
3	20250422	200100	2481928940	8680	8680	8680	8680	0
4	20250422	200000	2481928940	8680	8680	8680	8680	0
5	20250422	195900	2481928940	8680	8680	8680	8680	0
6	20250422	195800	2481928940	8680	8680	8680	8680	0
7	20250422	195700	2481928940	8680	8680	8680	8680	0
8	20250422	195600	2481928940	8680	8680	8680	8680	0
9	20250422	195500	2481928940	8680	8680	8680	8680	0
10	20250422	195400	2481928940	8680	8680	8680	8680	0
11	20250422	195300	2481928940	8680	8680	8680	8680	0
12	20250422	195200	2481928940	8680	8680	8680	8680	0
13	20250422	195100	2481928940	8680	8680	8680	8680	0
14	20250422	195000	2481928940	8680	8680	8680	8680	0
15	20250422	194900	2481928940	8680	8680	8680	8680	0
16	20250422	194800	2481928940	8680	8680	8680	8680	0
17	20250422	194700	2481928940	8680	8680	8680	8680	0
18	20250422	194600	2481928940	8680	8680	8680	8680	0
19	20250422	194500	2481928940	8680	8680	8680	8680	0
20	20250422	194400	2481928940	8680	8680	8680	8680	0
21	20250422	194300	2481928940	8680	8680	8680	8680	0
22	20250422	194200	2481928940	8680	8680	8680	8680	0
23	20250422	194100	2481928940	8680	8680	8680	8680	0
24	20250422	194000	2481928940	8680	8680	8680	8680	0
25	20250422	193900	2481928940	8680	8680	8680	8680	0
26	20250422	193800	2481928940	8680	8680	8680	8680	0
27	20250422	193700	2481928940	8680	8680	8680	8680	0
28	20250422	193600	2481928940	8680	8680	8680	8680	0
29	20250422	193500	2481928940	8680	8680	8680	8680	0
30	20250422	193400	2481928940	8680	8680	8680	8680	0
31	20250422	193300	2481928940	8680	8680	8680	8680	0
32	20250422	193200	2481928940	8680	8680	8680	8680	13067
33	20250422	193100	2481928940	8680	8680	8680	8680	0
34	20250422	193000	2481928940	8680	8680	8680	8680	0
35	20250422	192900	2481928940	8680	8680	8680	8680	0
36	20250422	192800	2481928940	8680	8680	8680	8680	0
37	20250422	192700	2481928940	8680	8680	8680	8680	0
38	20250422	192600	2481928940	8680	8680	8680	8680	0
39	20250422	192500	2481928940	8680	8680	8680	8680	0
40	20250422	192400	2481928940	8680	8680	8680	8680	0
41	20250422	192300	2481928940	8680	8680	8680	8680	0
42	20250422	192200	2481928940	8680	8680	8680	8680	0
43	20250422	192100	2481928940	8680	8680	8680	8680	0
44	20250422	192000	2481928940	8680	8680	8680	8680	0
45	20250422	191900	2481928940	8680	8680	8680	8680	0
46	20250422	191800	2481928940	8680	8680	8680	8680	0
47	20250422	191700	2481928940	8680	8680	8680	8680	0
48	20250422	191600	2481928940	8680	8680	8680	8680	0
49	20250422	191500	2481928940	8680	8680	8680	8680	0
50	20250422	191400	2481928940	8680	8680	8680	8680	0
51	20250422	191300	2481928940	8680	8680	8680	8680	0
52	20250422	191200	2481928940	8680	8680	8680	8680	0
53	20250422	191100	2481928940	8680	8680	8680	8680	0
54	20250422	191000	2481928940	8680	8680	8680	8680	0
55	20250422	190900	2481928940	8680	8680	8680	8680	0
56	20250422	190800	2481928940	8680	8680	8680	8680	0
57	20250422	190700	2481928940	8680	8680	8680	8680	0
58	20250422	190600	2481928940	8680	8680	8680	8680	0
59	20250422	190500	2481928940	8680	8680	8680	8680	0
60	20250422	190400	2481928940	8680	8680	8680	8680	0
61	20250422	190300	2481928940	8680	8680	8680	8680	0
62	20250422	190200	2481928940	8680	8680	8680	8680	13067
63	20250422	190100	2481928940	8680	8680	8680	8680	0
64	20250422	190000	2481928940	8680	8680	8680	8680	0
65	20250422	185900	2481928940	8680	8680	8680	8680	0
66	20250422	185800	2481928940	8680	8680	8680	8680	0
67	20250422	185700	2481928940	8680	8680	8680	8680	0
68	20250422	185600	2481928940	8680	8680	8680	8680	0
69	20250422	185500	2481928940	8680	8680	8680	8680	0
70	20250422	185400	2481928940	8680	8680	8680	8680	0
71	20250422	185300	2481928940	8680	8680	8680	8680	0
72	20250422	185200	2481928940	8680	8680	8680	8680	0
73	20250422	185100	2481928940	8680	8680	8680	8680	0
74	20250422	185000	2481928940	8680	8680	8680	8680	0
75	20250422	184900	2481928940	8680	8680	8680	8680	0
76	20250422	184800	2481928940	8680	8680	8680	8680	0
77	20250422	184700	2481928940	8680	8680	8680	8680	0
78	20250422	184600	2481928940	8680	8680	8680	8680	0
79	20250422	184500	2481928940	8680	8680	8680	8680	0
80	20250422	184400	2481928940	8680	8680	8680	8680	0
81	20250422	184300	2481928940	8680	8680	8680	8680	0
82	20250422	184200	2481928940	8680	8680	8680	8680	0
83	20250422	184100	2481928940	8680	8680	8680	8680	0
84	20250422	184000	2481928940	8680	8680	8680	8680	0
85	20250422	183900	2481928940	8680	8680	8680	8680	0
86	20250422	183800	2481928940	8680	8680	8680	8680	0
87	20250422	183700	2481928940	8680	8680	8680	8680	0
88	20250422	183600	2481928940	8680	8680	8680	8680	0
89	20250422	183500	2481928940	8680	8680	8680	8680	0
90	20250422	183400	2481928940	8680	8680	8680	8680	0
91	20250422	183300	2481928940	8680	8680	8680	8680	0
92	20250422	183200	2481928940	8680	8680	8680	8680	13067
93	20250422	183100	2481928940	8680	8680	8680	8680	0
94	20250422	183000	2481928940	8680	8680	8680	8680	0
95	20250422	182900	2481928940	8680	8680	8680	8680	0
96	20250422	182800	2481928940	8680	8680	8680	8680	0
97	20250422	182700	2481928940	8680	8680	8680	8680	0
98	20250422	182600	2481928940	8680	8680	8680	8680	0
99	20250422	182500	2481928940	8680	8680	8680	8680	0
100	20250422	182400	2481928940	8680	8680	8680	8680	0
101	20250422	182300	2481928940	8680	8680	8680	8680	0
102	20250422	182200	2481928940	8680	8680	8680	8680	0
103	20250422	182100	2481928940	8680	8680	8680	8680	0
104	20250422	182000	2481928940	8680	8680	8680	8680	0
105	20250422	181900	2481928940	8680	8680	8680	8680	0
106	20250422	181800	2481928940	8680	8680	8680	8680	0
107	20250422	181700	2481928940	8680	8680	8680	8680	0
108	20250422	181600	2481928940	8680	8680	8680	8680	0
109	20250422	181500	2481928940	8680	8680	8680	8680	0
110	20250422	181400	2481928940	8680	8680	8680	8680	0
111	20250422	181300	2481928940	8680	8680	8680	8680	0
112	20250422	181200	2481928940	8680	8680	8680	8680	0
113	20250422	181100	2481928940	8680	8680	8680	8680	0
114	20250422	181000	2481928940	8680	8680	8680	8680	0
115	20250422	180900	2481928940	8680	8680	8680	8680	0
116	20250422	180800	2481928940	8680	8680	8680	8680	0
117	20250422	180700	2481928940	8680	8680	8680	8680	0
118	20250422	180600	2481928940	8680	8680	8680	8680	0
119	20250422	180500	2481928940	8680	8680	8680	8680	0
120	20250422	180400	2481928940	8680	8680	8680	8680	0
121	20250422	180300	2481928940	8680	8680	8680	8680	0
122	20250422	180200	2481928940	8680	8680	8680	8680	13067
123	20250422	180100	2481928940	8680	8680	8680	8680	0
124	20250422	180000	2481928940	8680	8680	8680	8680	0
125	20250422	175900	2481928940	8680	8680	8680	8680	0
126	20250422	175800	2481928940	8680	8680	8680	8680	0
127	20250422	175700	2481928940	8680	8680	8680	8680	0
128	20250422	175600	2481928940	8680	8680	8680	8680	0
129	20250422	175500	2481928940	8680	8680	8680	8680	0
130	20250422	175400	2481928940	8680	8680	8680	8680	0
131	20250422	175300	2481928940	8680	8680	8680	8680	0
132	20250422	175200	2481928940	8680	8680	8680	8680	0
133	20250422	175100	2481928940	8680	8680	8680	8680	0
134	20250422	175000	2481928940	8680	8680	8680	8680	0
135	20250422	174900	2481928940	8680	8680	8680	8680	0
136	20250422	174800	2481928940	8680	8680	8680	8680	0
137	20250422	174700	2481928940	8680	8680	8680	8680	0
138	20250422	174600	2481928940	8680	8680	8680	8680	0
139	20250422	174500	2481928940	8680	8680	8680	8680	0
140	20250422	174400	2481928940	8680	8680	8680	8680	0
141	20250422	174300	2481928940	8680	8680	8680	8680	0
142	20250422	174200	2481928940	8680	8680	8680	8680	0
143	20250422	174100	2481928940	8680	8680	8680	8680	0
144	20250422	174000	2481928940	8680	8680	8680	8680	0
145	20250422	173900	2481928940	8680	8680	8680	8680	0
146	20250422	173800	2481928940	8680	8680	8680	8680	0
147	20250422	173700	2481928940	8680	8680	8680	8680	0
148	20250422	173600	2481928940	8680	8680	8680	8680	0
149	20250422	173500	2481928940	8680	8680	8680	8680	0
150	20250422	173400	2481928940	8680	8680	8680	8680	0
151	20250422	173300	2481928940	8680	8680	8680	8680	0
152	20250422	173200	2481928940	8680	8680	8680	8680	13067
153	20250422	173100	2481928940	8680	8680	8680	8680	0
154	20250422	173000	2481928940	8680	8680	8680	8680	0
155	20250422	172900	2481928940	8680	8680	8680	8680	0
156	20250422	172800	2481928940	8680	8680	8680	8680	0
157	20250422	172700	2481928940	8680	8680	8680	8680	0
158	20250422	172600	2481928940	8680	8680	8680	8680	0
159	20250422	172500	2481928940	8680	8680	8680	8680	0
160	20250422	172400	2481928940	8680	8680	8680	8680	0
161	20250422	172300	2481928940	8680	8680	8680	8680	0
162	20250422	172200	2481928940	8680	8680	8680	8680	0
163	20250422	172100	2481928940	8680	8680	8680	8680	0
164	20250422	172000	2481928940	8680	8680	8680	8680	0
165	20250422	171900	2481928940	8680	8680	8680	8680	0
166	20250422	171800	2481928940	8680	8680	8680	8680	0
167	20250422	171700	2481928940	8680	8680	8680	8680	0
168	20250422	171600	2481928940	8680	8680	8680	8680	0
169	20250422	171500	2481928940	8680	8680	8680	8680	0
170	20250422	171400	2481928940	8680	8680	8680	8680	0
171	20250422	171300	2481928940	8680	8680	8680	8680	0
172	20250422	171200	2481928940	8680	8680	8680	8680	0
173	20250422	171100	2481928940	8680	8680	8680	8680	0
174	20250422	171000	2481928940	8680	8680	8680	8680	0
175	20250422	170900	2481928940	8680	8680	8680	8680	0
176	20250422	170800	2481928940	8680	8680	8680	8680	0
177	20250422	170700	2481928940	8680	8680	8680	8680	0
178	20250422	170600	2481928940	8680	8680	8680	8680	0
179	20250422	170500	2481928940	8680	8680	8680	8680	0
180	20250422	170400	2481928940	8680	8680	8680	8680	0
181	20250422	170300	2481928940	8680	8680	8680	8680	0
182	20250422	170200	2481928940	8680	8680	8680	8680	13067
183	20250422	170100	2481928940	8680	8680	8680	8680	0
184	20250422	170000	2481928940	8680	8680	8680	8680	0
185	20250422	165900	2481928940	8680	8680	8680	8680	0
186	20250422	165800	2481928940	8680	8680	8680	8680	0
187	20250422	165700	2481928940	8680	8680	8680	8680	0
188	20250422	165600	2481928940	8680	8680	8680	8680	0
189	20250422	165500	2481928940	8680	8680	8680	8680	0
190	20250422	165400	2481928940	8680	8680	8680	8680	0
191	20250422	165300	2481928940	8680	8680	8680	8680	0
192	20250422	165200	2481928940	8680	8680	8680	8680	0
193	20250422	165100	2481928940	8680	8680	8680	8680	0
194	20250422	165000	2481928940	8680	8680	8680	8680	0
195	20250422	164900	2481928940	8680	8680	8680	8680	0
196	20250422	164800	2481928940	8680	8680	8680	8680	0
197	20250422	164700	2481928940	8680	8680	8680	8680	0
198	20250422	164600	2481928940	8680	8680	8680	8680	0
199	20250422	164500	2481928940	8680	8680	8680	8680	0
200	20250422	164400	2481928940	8680	8680	8680	8680	0
201	20250422	164300	2481928940	8680	8680	8680	8680	0
202	20250422	164200	2481928940	8680	8680	8680	8680	0
203	20250422	164100	2481928940	8680	8680	8680	8680	0
204	20250422	164000	2481928940	8680	8680	8680	8680	0
205	20250422	163900	2481928940	8680	8680	8680	8680	0
206	20250422	163800	2481928940	8680	8680	8680	8680	0
207	20250422	163700	2481928940	8680	8680	8680	8680	0
208	20250422	163600	2481928940	8680	8680	8680	8680	0
209	20250422	163500	2481928940	8680	8680	8680	8680	0
210	20250422	163400	2481928940	8680	8680	8680	8680	0
211	20250422	163300	2481928940	8680	8680	8680	8680	0
212	20250422	163200	2481928940	8680	8680	8680	8680	13067
213	20250422	163100	2481928940	8680	8680	8680	8680	0
214	20250422	163000	2481928940	8680	8680	8680	8680	0
215	20250422	162900	2481928940	8680	8680	8680	8680	0
216	20250422	162800	2481928940	8680	8680	8680	8680	0
217	20250422	162700	2481928940	8680	8680	8680	8680	0
218	20250422	162600	2481928940	8680	8680	8680	8680	0
219	20250422	162500	2481928940	8680	8680	8680	8680	0
220	20250422	162400	2481928940	8680	8680	8680	8680	0
221	20250422	162300	2481928940	8680	8680	8680	8680	0
222	20250422	162200	2481928940	8680	8680	8680	8680	0
223	20250422	162100	2481928940	8680	8680	8680	8680	0
224	20250422	162000	2481928940	8680	8680	8680	8680	0
225	20250422	161900	2481928940	8680	8680	8680	8680	0
226	20250422	161800	2481928940	8680	8680	8680	8680	0
227	20250422	161700	2481928940	8680	8680	8680	8680	0
228	20250422	161600	2481928940	8680	8680	8680	8680	0
229	20250422	161500	2481928940	8680	8680	8680	8680	0
230	20250422	161400	2481928940	8680	8680	8680	8680	0
231	20250422	161300	2481928940	8680	8680	8680	8680	0
232	20250422	161200	2481928940	8680	8680	8680	8680	0
233	20250422	161100	2481928940	8680	8680	8680	8680	0
234	20250422	161000	2481928940	8680	8680	8680	8680	0
235	20250422	160900	2481928940	8680	8680	8680	8680	0
236	20250422	160800	2481928940	8680	8680	8680	8680	0
237	20250422	160700	2481928940	8680	8680	8680	8680	0
238	20250422	160600	2481928940	8680	8680	8680	8680	0
239	20250422	160500	2481928940	8680	8680	8680	8680	0
240	20250422	160400	2481928940	8680	8680	8680	8680	0
241	20250422	160300	2481928940	8680	8680	8680	8680	0
242	20250422	160200	2481928940	8680	8680	8680	8680	13067
243	20250422	160100	2481928940	8680	8680	8680	8680	0
244	20250422	160000	2481928940	8680	8680	8680	8680	0
245	20250422	155900	2481928940	8680	8680	8680	8680	0
246	20250422	155800	2481928940	8680	8680	8680	8680	0
247	20250422	155700	2481928940	8680	8680	8680	8680	0
248	20250422	155600	2481928940	8680	8680	8680	8680	0
249	20250422	155500	2481928940	8680	8680	8680	8680	0
250	20250422	155400	2481928940	8680	8680	8680	8680	0
251	20250422	155300	2481928940	8680	8680	8680	8680	0
252	20250422	155200	2481928940	8680	8680	8680	8680	0
253	20250422	155100	2481928940	8680	8680	8680	8680	0
254	20250422	155000	2481928940	8680	8680	8680	8680	0
255	20250422	154900	2481928940	8680	8680	8680	8680	0
256	20250422	154800	2481928940	8680	8680	8680	8680	0
257	20250422	154700	2481928940	8680	8680	8680	8680	0
258	20250422	154600	2481928940	8680	8680	8680	8680	0
259	20250422	154500	2481928940	8680	8680	8680	8680	0
260	20250422	154400	2481928940	8680	8680	8680	8680	0
261	20250422	154300	2481928940	8680	8680	8680	8680	0
262	20250422	154200	2481928940	8680	8680	8680	8680	0
263	20250422	154100	2481928940	8680	8680	8680	8680	0
264	20250422	154000	2481928940	8680	8680	8680	8680	0
265	20250422	153900	2481928940	8680	8680	8680	8680	0
266	20250422	153800	2481928940	8680	8680	8680	8680	0
267	20250422	153700	2481928940	8680	8680	8680	8680	0
268	20250422	153600	2481928940	8680	8680	8680	8680	0
269	20250422	153500	2481928940	8680	8680	8680	8680	0
270	20250422	153400	2481928940	8680	8680	8680	8680	0
271	20250422	153300	2481928940	8680	8680	8680	8680	0
272	20250422	153200	2481928940	8680	8680	8680	8680	13067
273	20250422	153100	2481928940	8680	8680	8680	8680	0
274	20250422	153000	2481928940	8680	8680	8680	8680	13067
275	20250422	152900	2368507380	8680	8680	8680	8680	0
276	20250422	152800	2368507380	8680	8680	8680	8680	0
277	20250422	152700	2368507380	8680	8680	8680	8680	0
278	20250422	152600	2368507380	8680	8680	8680	8680	0
279	20250422	152500	2368507380	8680	8680	8680	8680	0
280	20250422	152400	2368507380	8680	8680	8680	8680	0
281	20250422	152300	2368507380	8680	8680	8680	8680	0
282	20250422	152200	2368507380	8680	8680	8680	8680	0
283	20250422	152100	2368507380	8680	8680	8680	8680	0
284	20250422	152000	2368507380	8680	8680	8680	8680	0
285	20250422	151900	2368507380	8680	8680	8690	8650	5776
286	20250422	151800	2318420100	8680	8660	8680	8650	3520
287	20250422	151700	2287899150	8665	8670	8675	8665	2136
288	20250422	151600	2269376230	8675	8685	8685	8675	1041
289	20250422	151500	2260340850	8690	8690	8690	8670	2361
290	20250422	151400	2239834620	8670	8710	8710	8670	5345
291	20250422	151300	2193363350	8700	8750	8750	8700	3943
292	20250422	151200	2158991770	8760	8790	8790	8760	1208
293	20250422	151100	2148405310	8790	8840	8840	8760	2911
294	20250422	151000	2122790880	8840	8860	8860	8810	3394
295	20250422	150900	2092792900	8860	8860	8860	8860	59
296	20250422	150800	2092270160	8860	8870	8880	8860	3251
297	20250422	150700	2063437520	8880	8860	8880	8840	1368
298	20250422	150600	2051313460	8860	8880	8880	8860	2411
299	20250422	150500	2029935140	8880	8880	8890	8880	351
300	20250422	150400	2026817710	8880	8880	8900	8870	598
301	20250422	150300	2021505740	8890	8910	8910	8890	6877
302	20250422	150200	1960300640	8920	8960	8960	8920	664
303	20250422	150100	1954360010	8970	8970	8980	8970	389
304	20250422	150000	1950870640	8980	8990	8990	8980	2642
305	20250422	145900	1927140220	8990	9000	9010	8980	806
306	20250422	145800	1919892000	9000	9010	9010	9000	1743
307	20250422	145700	1904202570	9010	9010	9010	9010	196
308	20250422	145600	1902436610	9050	9070	9070	9000	6396
309	20250422	145500	1844680780	9080	9080	9090	9080	2572
310	20250422	145400	1821307020	9090	9080	9090	9080	208
311	20250422	145300	1819418150	9080	9080	9080	9070	63
312	20250422	145200	1818846160	9080	9100	9100	9080	1793
313	20250422	145100	1802542080	9100	9110	9120	9100	1606
314	20250422	145000	1787918510	9110	9120	9120	9110	4145
315	20250422	144900	1750120100	9120	9130	9130	9120	11
316	20250422	144800	1750019690	9120	9140	9140	9120	1009
317	20250422	144700	1740807590	9130	9140	9140	9130	265
318	20250422	144600	1738387990	9140	9140	9140	9140	0
319	20250422	144500	1738387990	9140	9140	9140	9140	531
320	20250422	144400	1733534650	9140	9140	9140	9140	1
321	20250422	144300	1733525510	9150	9150	9150	9150	540
322	20250422	144200	1728584510	9150	9150	9150	9150	111
323	20250422	144100	1727568860	9160	9160	9160	9160	70
324	20250422	144000	1726927660	9160	9160	9160	9160	1923
325	20250422	143900	1709312980	9160	9160	9160	9160	300
326	20250422	143800	1706564980	9160	9160	9160	9160	7
327	20250422	143700	1706500860	9160	9160	9160	9160	100
328	20250422	143600	1705584860	9150	9150	9150	9150	0
329	20250422	143500	1705584860	9150	9150	9150	9150	309
330	20250422	143400	1702757510	9150	9150	9150	9150	0
331	20250422	143300	1702757510	9150	9150	9150	9150	500
332	20250422	143200	1698182510	9150	9150	9150	9150	10
333	20250422	143100	1698091010	9150	9150	9150	9150	238
334	20250422	143000	1695913310	9150	9150	9150	9150	191
335	20250422	142900	1694165660	9150	9150	9150	9150	1043
336	20250422	142800	1684622210	9150	9150	9150	9150	0
337	20250422	142700	1684622210	9150	9150	9150	9150	1329
338	20250422	142600	1672461860	9150	9150	9150	9150	43
339	20250422	142500	1672068410	9150	9150	9150	9150	337
340	20250422	142400	1668984860	9150	9150	9150	9150	1
341	20250422	142300	1668975710	9140	9140	9140	9140	0
342	20250422	142200	1668975710	9140	9140	9140	9140	0
343	20250422	142100	1668975710	9140	9140	9140	9140	0
344	20250422	142000	1668975710	9140	9140	9140	9140	150
345	20250422	141900	1667604710	9140	9140	9140	9140	0
346	20250422	141800	1667604710	9140	9140	9140	9140	268
347	20250422	141700	1665155190	9140	9140	9140	9140	0
348	20250422	141600	1665155190	9140	9140	9140	9140	10
349	20250422	141500	1665063790	9170	9170	9170	9170	196
350	20250422	141400	1663266470	9140	9160	9160	9140	5000
351	20250422	141300	1617539180	9160	9160	9160	9160	0
352	20250422	141200	1617539180	9160	9160	9160	9160	0
353	20250422	141100	1617539180	9160	9160	9160	9160	129
354	20250422	141000	1616357540	9170	9170	9170	9170	10
355	20250422	140900	1616265840	9170	9170	9170	9170	50
356	20250422	140800	1615807340	9170	9170	9170	9170	0
357	20250422	140700	1615807340	9170	9170	9170	9170	327
358	20250422	140600	1612808750	9170	9170	9170	9170	114
359	20250422	140500	1611763370	9160	9160	9160	9160	0
360	20250422	140400	1611763370	9160	9160	9160	9160	100
361	20250422	140300	1610847370	9160	9160	9160	9160	0
362	20250422	140200	1610847370	9160	9170	9170	9160	230
363	20250422	140100	1608738300	9170	9170	9170	9170	0
364	20250422	140000	1608738300	9170	9170	9170	9170	124
365	20250422	135900	1607601220	9170	9170	9170	9170	0
366	20250422	135800	1607601220	9170	9170	9170	9170	0
367	20250422	135700	1607601220	9170	9160	9170	9160	916
368	20250422	135600	1599204480	9160	9160	9160	9160	0
369	20250422	135500	1599204480	9160	9160	9160	9160	310
370	20250422	135400	1596364880	9170	9160	9170	9160	45
371	20250422	135300	1595952630	9170	9170	9170	9170	0
372	20250422	135200	1595952630	9170	9170	9170	9170	0
373	20250422	135100	1595952630	9170	9170	9170	9170	60
374	20250422	135000	1595402430	9170	9170	9170	9170	1
375	20250422	134900	1595393260	9180	9180	9180	9180	13
376	20250422	134800	1595273920	9180	9160	9180	9160	451
377	20250422	134700	1591137740	9160	9160	9160	9160	12
378	20250422	134600	1591027820	9170	9170	9170	9170	0
379	20250422	134500	1591027820	9170	9170	9170	9170	0
380	20250422	134400	1591027820	9170	9170	9170	9170	0
381	20250422	134300	1591027820	9170	9170	9170	9170	0
382	20250422	134200	1591027820	9170	9170	9170	9170	500
383	20250422	134100	1586442820	9160	9160	9160	9160	0
384	20250422	134000	1586442820	9160	9160	9160	9160	0
385	20250422	133900	1586442820	9160	9160	9160	9160	150
386	20250422	133800	1585068820	9150	9150	9150	9150	0
387	20250422	133700	1585068820	9150	9150	9150	9150	0
388	20250422	133600	1585068820	9150	9150	9150	9150	653
389	20250422	133500	1579093870	9150	9150	9150	9150	50
390	20250422	133400	1578636370	9150	9150	9150	9150	158
391	20250422	133300	1577190670	9150	9150	9150	9150	447
392	20250422	133200	1573100620	9150	9140	9150	9140	22
393	20250422	133100	1572899520	9140	9140	9140	9140	200
394	20250422	133000	1571071520	9120	9120	9120	9120	30
395	20250422	132900	1570797920	9120	9120	9120	9120	320
396	20250422	132800	1567879520	9120	9120	9120	9120	0
397	20250422	132700	1567879520	9120	9120	9120	9120	190
398	20250422	132600	1566146720	9120	9140	9140	9120	420
399	20250422	132500	1562314320	9140	9140	9140	9140	0
400	20250422	132400	1562314320	9140	9140	9140	9140	3
401	20250422	132300	1562286900	9100	9160	9160	9100	5946
402	20250422	132200	1508079050	9160	9150	9160	9150	1340
403	20250422	132100	1495816850	9150	9140	9150	9140	1001
404	20250422	132000	1486667700	9130	9130	9130	9130	25
405	20250422	131900	1486439450	9130	9130	9130	9130	0
406	20250422	131800	1486439450	9130	9120	9130	9110	1437
407	20250422	131700	1473335340	9130	9130	9130	9130	1309
408	20250422	131600	1461384170	9130	9150	9150	9130	665
409	20250422	131500	1455299500	9150	9150	9150	9150	393
410	20250422	131400	1451703550	9150	9130	9150	9130	1753
411	20250422	131300	1435668210	9150	9150	9150	9150	5
412	20250422	131200	1435622460	9120	9120	9120	9120	5
413	20250422	131100	1435576860	9120	9140	9140	9120	668
414	20250422	131000	1429474490	9140	9140	9140	9140	612
415	20250422	130900	1423880810	9140	9150	9150	9140	1212
416	20250422	130800	1412797010	9150	9150	9150	9150	50
417	20250422	130700	1412339510	9160	9160	9160	9160	575
418	20250422	130600	1407072510	9160	9160	9160	9160	5
419	20250422	130500	1407026710	9160	9160	9160	9160	0
420	20250422	130400	1407026710	9160	9160	9160	9160	0
421	20250422	130300	1407026710	9160	9150	9160	9150	5223
422	20250422	130200	1359233240	9160	9160	9160	9160	10
423	20250422	130100	1359141640	9160	9160	9160	9160	209
424	20250422	130000	1357227200	9160	9170	9170	9160	1146
425	20250422	125900	1346729830	9170	9160	9170	9160	132
426	20250422	125800	1345519710	9160	9160	9160	9160	243
427	20250422	125700	1343293830	9160	9170	9170	9160	3412
428	20250422	125600	1312024530	9180	9180	9180	9180	350
429	20250422	125500	1308811530	9190	9190	9190	9190	0
430	20250422	125400	1308811530	9190	9190	9190	9190	600
431	20250422	125300	1303297530	9190	9180	9190	9180	170
432	20250422	125200	1301735560	9180	9180	9180	9180	2544
433	20250422	125100	1278381640	9200	9180	9200	9180	344
434	20250422	125000	1275222840	9180	9180	9180	9180	0
435	20250422	124900	1275222840	9180	9200	9200	9180	1975
436	20250422	124800	1257068100	9200	9200	9200	9200	0
437	20250422	124700	1257068100	9200	9200	9200	9200	15
438	20250422	124600	1256930100	9200	9190	9200	9190	726
439	20250422	124500	1250258150	9190	9190	9190	9190	0
440	20250422	124400	1250258150	9190	9190	9190	9190	0
441	20250422	124300	1250258150	9190	9220	9220	9190	7700
442	20250422	124200	1179343700	9230	9240	9240	9230	2319
443	20250422	124100	1157929380	9250	9250	9250	9250	0
444	20250422	124000	1157929380	9250	9250	9250	9240	34
445	20250422	123900	1157615060	9250	9250	9250	9250	370
446	20250422	123800	1154192560	9250	9250	9250	9250	500
447	20250422	123700	1149567560	9250	9250	9250	9250	100
448	20250422	123600	1148642560	9250	9250	9250	9250	1
449	20250422	123500	1148633310	9240	9240	9240	9240	200
450	20250422	123400	1146785310	9240	9240	9240	9240	100
451	20250422	123300	1145861310	9240	9240	9240	9240	15
452	20250422	123200	1145722710	9260	9260	9260	9260	0
453	20250422	123100	1145722710	9260	9260	9260	9260	0
454	20250422	123000	1145722710	9260	9260	9260	9260	0
455	20250422	122900	1145722710	9260	9260	9260	9260	0
456	20250422	122800	1145722710	9260	9260	9260	9260	0
457	20250422	122700	1145722710	9260	9260	9260	9260	10
458	20250422	122600	1145630110	9260	9260	9260	9260	0
459	20250422	122500	1145630110	9260	9260	9260	9260	12
460	20250422	122400	1145518990	9260	9260	9260	9260	845
461	20250422	122300	1137694290	9245	9245	9245	9245	1
462	20250422	122200	1137685045	9230	9230	9230	9230	0
463	20250422	122100	1137685045	9230	9230	9230	9230	0
464	20250422	122000	1137685045	9230	9230	9230	9230	750
465	20250422	121900	1130762545	9230	9230	9230	9230	0
466	20250422	121800	1130762545	9230	9230	9230	9230	0
467	20250422	121700	1130762545	9230	9230	9230	9230	0
468	20250422	121600	1130762545	9230	9230	9230	9230	5
469	20250422	121500	1130716395	9230	9230	9230	9230	100
470	20250422	121400	1129793395	9230	9230	9230	9230	0
471	20250422	121300	1129793395	9230	9250	9250	9230	1015
472	20250422	121200	1120414165	9240	9240	9240	9240	0
473	20250422	121100	1120414165	9240	9240	9240	9240	0
474	20250422	121000	1120414165	9240	9240	9240	9240	0
475	20250422	120900	1120414165	9240	9240	9240	9240	100
476	20250422	120800	1119490165	9240	9240	9240	9240	0
477	20250422	120700	1119490165	9240	9240	9240	9240	0
478	20250422	120600	1119490165	9240	9240	9240	9240	0
479	20250422	120500	1119490165	9240	9240	9240	9240	0
480	20250422	120400	1119490165	9240	9240	9240	9240	10
481	20250422	120300	1119397765	9250	9250	9250	9250	1
482	20250422	120200	1119388515	9250	9240	9250	9240	712
483	20250422	120100	1112805015	9230	9230	9230	9230	0
484	20250422	120000	1112805015	9230	9230	9230	9230	0
485	20250422	115900	1112805015	9230	9230	9230	9230	77
486	20250422	115800	1112094305	9240	9240	9240	9240	20
487	20250422	115700	1111909505	9240	9240	9240	9240	0
488	20250422	115600	1111909505	9240	9240	9240	9240	232
489	20250422	115500	1109765825	9250	9250	9250	9250	37
490	20250422	115400	1109423575	9250	9250	9250	9250	0
491	20250422	115300	1109423575	9250	9250	9250	9250	0
492	20250422	115200	1109423575	9250	9250	9250	9250	2
493	20250422	115100	1109405075	9220	9220	9220	9220	0
494	20250422	115000	1109405075	9220	9220	9220	9220	0
495	20250422	114900	1109405075	9220	9220	9220	9220	960
496	20250422	114800	1100553875	9220	9220	9220	9220	1
497	20250422	114700	1100544655	9220	9220	9220	9220	0
498	20250422	114600	1100544655	9220	9220	9220	9220	0
499	20250422	114500	1100544655	9220	9220	9220	9220	20
500	20250422	114400	1100360255	9220	9220	9220	9220	0
501	20250422	114300	1100360255	9220	9220	9220	9220	0
502	20250422	114200	1100360255	9220	9220	9220	9220	68
503	20250422	114100	1099733295	9200	9200	9200	9200	0
504	20250422	114000	1099733295	9200	9200	9200	9200	0
505	20250422	113900	1099733295	9200	9200	9200	9200	0
506	20250422	113800	1099733295	9200	9210	9210	9200	1254
507	20250422	113700	1088191395	9230	9230	9230	9230	147
508	20250422	113600	1086834585	9230	9240	9240	9230	599
509	20250422	113500	1081301425	9240	9240	9240	9240	0
510	20250422	113400	1081301425	9240	9240	9240	9240	0
511	20250422	113300	1081301425	9240	9240	9240	9240	555
512	20250422	113200	1076173225	9230	9230	9230	9230	30
513	20250422	113100	1075896325	9230	9230	9230	9230	505
514	20250422	113000	1071235175	9200	9200	9200	9200	172
515	20250422	112900	1069652775	9200	9200	9200	9200	803
516	20250422	112800	1062265175	9190	9200	9200	9190	141
517	20250422	112700	1060969185	9200	9220	9220	9200	1732
518	20250422	112600	1045022795	9260	9250	9260	9210	5275
519	20250422	112500	996307555	9260	9260	9270	9260	89
520	20250422	112400	995482625	9270	9260	9270	9260	411
521	20250422	112300	991676655	9250	9250	9250	9250	0
522	20250422	112200	991676655	9250	9250	9250	9250	0
523	20250422	112100	991676655	9250	9250	9250	9250	0
524	20250422	112000	991676655	9250	9260	9260	9250	283
525	20250422	111900	989056105	9260	9260	9260	9260	28
526	20250422	111800	988796825	9260	9250	9260	9250	200
527	20250422	111700	986945825	9250	9250	9250	9250	1
528	20250422	111600	986936575	9250	9250	9250	9250	0
529	20250422	111500	986936575	9250	9250	9260	9250	1633
530	20250422	111400	971830315	9240	9240	9240	9240	651
531	20250422	111300	965815075	9230	9240	9240	9230	77
532	20250422	111200	965103605	9240	9240	9240	9240	0
533	20250422	111100	965103605	9240	9230	9240	9230	618
534	20250422	111000	959393785	9230	9230	9230	9230	104
535	20250422	110900	958433865	9210	9210	9210	9210	932
536	20250422	110800	949850145	9210	9210	9210	9210	0
537	20250422	110700	949850145	9210	9210	9210	9210	0
538	20250422	110600	949850145	9210	9210	9210	9210	2
539	20250422	110500	949831725	9210	9210	9210	9210	0
540	20250422	110400	949831725	9210	9210	9210	9210	498
541	20250422	110300	945245145	9200	9200	9200	9200	1112
542	20250422	110200	935014745	9170	9170	9170	9170	99
543	20250422	110100	934106915	9170	9170	9170	9170	10
544	20250422	110000	934015215	9170	9170	9170	9170	9
545	20250422	105900	933932685	9160	9160	9160	9160	126
546	20250422	105800	932778525	9160	9160	9160	9160	970
547	20250422	105700	923893325	9160	9160	9160	9160	248
548	20250422	105600	921621645	9160	9150	9160	9150	781
549	20250422	105500	914475345	9150	9150	9150	9150	1140
550	20250422	105400	904044345	9150	9150	9150	9150	888
551	20250422	105300	895919145	9150	9160	9160	9150	3004
552	20250422	105200	868425485	9170	9160	9170	9160	1891
553	20250422	105100	851092015	9170	9170	9170	9170	500
554	20250422	105000	846507015	9150	9200	9200	9150	3730
555	20250422	104900	812295325	9200	9200	9200	9200	2017
556	20250422	104800	793738925	9200	9220	9220	9200	1756
557	20250422	104700	777562415	9230	9230	9230	9230	0
558	20250422	104600	777562415	9230	9230	9230	9220	174
559	20250422	104500	775957075	9220	9220	9220	9220	500
560	20250422	104400	771347075	9230	9240	9240	9230	687
561	20250422	104300	765006045	9240	9250	9250	9230	1188
562	20250422	104200	754033925	9250	9250	9250	9250	10
563	20250422	104100	753941425	9250	9250	9250	9250	0
564	20250422	104000	753941425	9250	9250	9250	9250	1000
565	20250422	103900	744691425	9230	9250	9250	9230	52
566	20250422	103800	744211425	9250	9250	9250	9250	0
567	20250422	103700	744211425	9250	9250	9250	9250	105
568	20250422	103600	743240175	9250	9250	9250	9250	444
569	20250422	103500	739133175	9250	9250	9250	9250	11
570	20250422	103400	739031425	9220	9240	9240	9220	2956
571	20250422	103300	711735055	9240	9240	9240	9240	0
572	20250422	103200	711735055	9240	9240	9240	9240	20
573	20250422	103100	711550255	9250	9250	9250	9250	95
574	20250422	103000	710671505	9250	9250	9250	9250	775
575	20250422	102900	703502755	9250	9250	9250	9250	20
576	20250422	102800	703317755	9240	9240	9240	9240	351
577	20250422	102700	700074515	9240	9240	9240	9230	2208
578	20250422	102600	679687515	9240	9240	9240	9240	0
579	20250422	102500	679687515	9240	9240	9240	9240	53
580	20250422	102400	679197795	9270	9250	9270	9240	720
581	20250422	102300	672543105	9250	9280	9280	9250	2068
582	20250422	102200	653403205	9280	9280	9280	9260	3192
583	20250422	102100	623817305	9280	9270	9280	9270	1046
584	20250422	102000	614115965	9260	9270	9270	9260	639
585	20250422	101900	608192485	9240	9240	9240	9240	0
586	20250422	101800	608192485	9240	9240	9240	9240	10
587	20250422	101700	608100085	9230	9280	9280	9230	548
588	20250422	101600	603039645	9280	9280	9280	9280	102
589	20250422	101500	602093085	9290	9290	9290	9290	301
590	20250422	101400	599296795	9270	9270	9270	9270	41
591	20250422	101300	598916725	9260	9150	9260	9150	5631
592	20250422	101200	547244505	9150	9150	9150	9140	360
593	20250422	101100	543951505	9150	9170	9170	9150	1489
594	20250422	101000	530326855	9170	9210	9220	9150	3362
595	20250422	100900	499484595	9210	9220	9220	9210	1473
596	20250422	100800	485915615	9210	9270	9270	9210	1981
597	20250422	100700	467585465	9270	9270	9270	9270	112
598	20250422	100600	466547225	9270	9280	9290	9270	1285
599	20250422	100500	454630435	9280	9290	9290	9280	309
600	20250422	100400	451761825	9290	9290	9290	9290	700
601	20250422	100300	445258825	9290	9300	9300	9290	116
602	20250422	100200	444181145	9300	9300	9300	9300	120
603	20250422	100100	443065145	9280	9300	9300	9280	3706
604	20250422	100000	408610195	9300	9310	9310	9300	2539
605	20250422	095900	384983285	9310	9310	9310	9300	706
606	20250422	095800	378413095	9310	9320	9320	9310	1182
607	20250422	095700	367408465	9310	9320	9320	9310	1201
608	20250422	095600	356221785	9320	9340	9340	9320	651
609	20250422	095500	350147635	9340	9370	9370	9340	456
610	20250422	095400	345883155	9370	9360	9370	9360	229
611	20250422	095300	343739695	9360	9370	9370	9360	828
612	20250422	095200	335983345	9380	9380	9380	9370	1817
613	20250422	095100	318943855	9380	9390	9390	9380	650
614	20250422	095000	312846355	9380	9380	9380	9380	100
615	20250422	094900	311908355	9380	9390	9390	9380	1971
616	20250422	094800	293419075	9390	9390	9390	9390	221
617	20250422	094700	291343885	9390	9380	9390	9380	302
618	20250422	094600	288510515	9390	9390	9390	9380	1189
619	20250422	094500	277345855	9390	9410	9410	9390	1006
620	20250422	094400	267894165	9410	9410	9410	9400	2038
621	20250422	094300	248726755	9410	9400	9410	9400	3528
622	20250422	094200	215555935	9400	9420	9420	9400	4975
623	20250422	094100	168776645	9430	9450	9450	9430	2454
624	20250422	094000	145607645	9450	9450	9450	9450	5
625	20250422	093900	145560395	9460	9450	9460	9450	11
626	20250422	093800	145456435	9450	9460	9470	9450	2114
627	20250422	093700	125471475	9460	9470	9470	9460	866
628	20250422	093600	117275695	9470	9470	9470	9470	150
629	20250422	093500	115855195	9480	9480	9480	9480	141
630	20250422	093400	114518515	9480	9480	9480	9480	5
631	20250422	093300	114471115	9480	9470	9480	9470	300
632	20250422	093200	111628115	9500	9480	9500	9480	56
633	20250422	093100	111096435	9480	9480	9480	9480	2
634	20250422	093000	111077475	9500	9500	9500	9500	55
635	20250422	092900	110554975	9470	9500	9500	9470	204
636	20250422	092800	108620295	9500	9510	9510	9500	646
637	20250422	092700	102482505	9510	9510	9510	9510	0
638	20250422	092600	102482505	9510	9510	9510	9510	50
639	20250422	092500	102007005	9520	9520	9520	9520	10
640	20250422	092400	101911805	9520	9520	9520	9520	0
641	20250422	092300	101911805	9520	9520	9520	9500	1440
642	20250422	092200	88230175	9520	9520	9520	9520	1
643	20250422	092100	88220655	9520	9520	9520	9520	0
644	20250422	092000	88220655	9520	9520	9520	9520	3
645	20250422	091900	88192095	9520	9560	9560	9520	3563
646	20250422	091800	54180145	9560	9570	9570	9560	888
647	20250422	091700	45682645	9570	9590	9590	9570	1260
648	20250422	091600	33610725	9590	9590	9590	9590	50
649	20250422	091500	33131225	9580	9580	9580	9580	19
650	20250422	091400	32949205	9570	9570	9570	9570	200
651	20250422	091300	31035205	9560	9560	9560	9560	300
652	20250422	091200	28167205	9560	9560	9560	9560	0
653	20250422	091100	28167205	9560	9560	9560	9560	39
654	20250422	091000	27794365	9580	9580	9580	9580	50
655	20250422	090900	27315365	9580	9580	9580	9580	1
656	20250422	090800	27305785	9590	9590	9590	9590	11
657	20250422	090700	27200295	9590	9590	9590	9590	100
658	20250422	090600	26241295	9610	9530	9610	9530	14
659	20250422	090500	26107555	9520	9600	9610	9520	221
660	20250422	090400	23984385	9600	9580	9610	9500	837
661	20250422	090300	15965820	9570	9570	9570	9550	610
662	20250422	090200	10132110	9580	9580	9580	9580	8
663	20250422	090100	10055470	9580	9460	9580	9450	132
664	20250422	090000	8802370	9610	9440	9610	9440	932