KissMeData/263810/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	203800	106447555	2990	2990	2990	2990	523
3	20250422	203700	106447555	2990	2990	2990	2990	0
4	20250422	203600	106447555	2990	2990	2990	2990	0
5	20250422	203500	106447555	2990	2990	2990	2990	0
6	20250422	203400	106447555	2990	2990	2990	2990	0
7	20250422	203300	106447555	2990	2990	2990	2990	0
8	20250422	203200	106447555	2990	2990	2990	2990	0
9	20250422	203100	106447555	2990	2990	2990	2990	0
10	20250422	203000	106447555	2990	2990	2990	2990	0
11	20250422	202900	106447555	2990	2990	2990	2990	0
12	20250422	202800	106447555	2990	2990	2990	2990	0
13	20250422	202700	106447555	2990	2990	2990	2990	0
14	20250422	202600	106447555	2990	2990	2990	2990	0
15	20250422	202500	106447555	2990	2990	2990	2990	0
16	20250422	202400	106447555	2990	2990	2990	2990	0
17	20250422	202300	106447555	2990	2990	2990	2990	0
18	20250422	202200	106447555	2990	2990	2990	2990	0
19	20250422	202100	106447555	2990	2990	2990	2990	0
20	20250422	202000	106447555	2990	2990	2990	2990	0
21	20250422	201900	106447555	2990	2990	2990	2990	0
22	20250422	201800	106447555	2990	2990	2990	2990	0
23	20250422	201700	106447555	2990	2990	2990	2990	0
24	20250422	201600	106447555	2990	2990	2990	2990	0
25	20250422	201500	106447555	2990	2990	2990	2990	0
26	20250422	201400	106447555	2990	2990	2990	2990	0
27	20250422	201300	106447555	2990	2990	2990	2990	0
28	20250422	201200	106447555	2990	2990	2990	2990	0
29	20250422	201100	106447555	2990	2990	2990	2990	0
30	20250422	201000	106447555	2990	2990	2990	2990	0
31	20250422	200900	106447555	2990	2990	2990	2990	0
32	20250422	200800	106447555	2990	2990	2990	2990	523
33	20250422	200700	106447555	2990	2990	2990	2990	0
34	20250422	200600	106447555	2990	2990	2990	2990	0
35	20250422	200500	106447555	2990	2990	2990	2990	0
36	20250422	200400	106447555	2990	2990	2990	2990	0
37	20250422	200300	106447555	2990	2990	2990	2990	0
38	20250422	200200	106447555	2990	2990	2990	2990	0
39	20250422	200100	106447555	2990	2990	2990	2990	0
40	20250422	200000	106447555	2990	2990	2990	2990	0
41	20250422	195900	106447555	2990	2990	2990	2990	0
42	20250422	195800	106447555	2990	2990	2990	2990	0
43	20250422	195700	106447555	2990	2990	2990	2990	0
44	20250422	195600	106447555	2990	2990	2990	2990	0
45	20250422	195500	106447555	2990	2990	2990	2990	0
46	20250422	195400	106447555	2990	2990	2990	2990	0
47	20250422	195300	106447555	2990	2990	2990	2990	0
48	20250422	195200	106447555	2990	2990	2990	2990	0
49	20250422	195100	106447555	2990	2990	2990	2990	0
50	20250422	195000	106447555	2990	2990	2990	2990	0
51	20250422	194900	106447555	2990	2990	2990	2990	0
52	20250422	194800	106447555	2990	2990	2990	2990	0
53	20250422	194700	106447555	2990	2990	2990	2990	0
54	20250422	194600	106447555	2990	2990	2990	2990	0
55	20250422	194500	106447555	2990	2990	2990	2990	0
56	20250422	194400	106447555	2990	2990	2990	2990	0
57	20250422	194300	106447555	2990	2990	2990	2990	0
58	20250422	194200	106447555	2990	2990	2990	2990	0
59	20250422	194100	106447555	2990	2990	2990	2990	0
60	20250422	194000	106447555	2990	2990	2990	2990	0
61	20250422	193900	106447555	2990	2990	2990	2990	0
62	20250422	193800	106447555	2990	2990	2990	2990	523
63	20250422	193700	106447555	2990	2990	2990	2990	0
64	20250422	193600	106447555	2990	2990	2990	2990	0
65	20250422	193500	106447555	2990	2990	2990	2990	0
66	20250422	193400	106447555	2990	2990	2990	2990	0
67	20250422	193300	106447555	2990	2990	2990	2990	0
68	20250422	193200	106447555	2990	2990	2990	2990	0
69	20250422	193100	106447555	2990	2990	2990	2990	0
70	20250422	193000	106447555	2990	2990	2990	2990	0
71	20250422	192900	106447555	2990	2990	2990	2990	0
72	20250422	192800	106447555	2990	2990	2990	2990	0
73	20250422	192700	106447555	2990	2990	2990	2990	0
74	20250422	192600	106447555	2990	2990	2990	2990	0
75	20250422	192500	106447555	2990	2990	2990	2990	0
76	20250422	192400	106447555	2990	2990	2990	2990	0
77	20250422	192300	106447555	2990	2990	2990	2990	0
78	20250422	192200	106447555	2990	2990	2990	2990	0
79	20250422	192100	106447555	2990	2990	2990	2990	0
80	20250422	192000	106447555	2990	2990	2990	2990	0
81	20250422	191900	106447555	2990	2990	2990	2990	0
82	20250422	191800	106447555	2990	2990	2990	2990	0
83	20250422	191700	106447555	2990	2990	2990	2990	0
84	20250422	191600	106447555	2990	2990	2990	2990	0
85	20250422	191500	106447555	2990	2990	2990	2990	0
86	20250422	191400	106447555	2990	2990	2990	2990	0
87	20250422	191300	106447555	2990	2990	2990	2990	0
88	20250422	191200	106447555	2990	2990	2990	2990	0
89	20250422	191100	106447555	2990	2990	2990	2990	0
90	20250422	191000	106447555	2990	2990	2990	2990	0
91	20250422	190900	106447555	2990	2990	2990	2990	0
92	20250422	190800	106447555	2990	2990	2990	2990	523
93	20250422	190700	106447555	2990	2990	2990	2990	0
94	20250422	190600	106447555	2990	2990	2990	2990	0
95	20250422	190500	106447555	2990	2990	2990	2990	0
96	20250422	190400	106447555	2990	2990	2990	2990	0
97	20250422	190300	106447555	2990	2990	2990	2990	0
98	20250422	190200	106447555	2990	2990	2990	2990	0
99	20250422	190100	106447555	2990	2990	2990	2990	0
100	20250422	190000	106447555	2990	2990	2990	2990	0
101	20250422	185900	106447555	2990	2990	2990	2990	0
102	20250422	185800	106447555	2990	2990	2990	2990	0
103	20250422	185700	106447555	2990	2990	2990	2990	0
104	20250422	185600	106447555	2990	2990	2990	2990	0
105	20250422	185500	106447555	2990	2990	2990	2990	0
106	20250422	185400	106447555	2990	2990	2990	2990	0
107	20250422	185300	106447555	2990	2990	2990	2990	0
108	20250422	185200	106447555	2990	2990	2990	2990	0
109	20250422	185100	106447555	2990	2990	2990	2990	0
110	20250422	185000	106447555	2990	2990	2990	2990	0
111	20250422	184900	106447555	2990	2990	2990	2990	0
112	20250422	184800	106447555	2990	2990	2990	2990	0
113	20250422	184700	106447555	2990	2990	2990	2990	0
114	20250422	184600	106447555	2990	2990	2990	2990	0
115	20250422	184500	106447555	2990	2990	2990	2990	0
116	20250422	184400	106447555	2990	2990	2990	2990	0
117	20250422	184300	106447555	2990	2990	2990	2990	0
118	20250422	184200	106447555	2990	2990	2990	2990	0
119	20250422	184100	106447555	2990	2990	2990	2990	0
120	20250422	184000	106447555	2990	2990	2990	2990	0
121	20250422	183900	106447555	2990	2990	2990	2990	0
122	20250422	183800	106447555	2990	2990	2990	2990	523
123	20250422	183700	106447555	2990	2990	2990	2990	0
124	20250422	183600	106447555	2990	2990	2990	2990	0
125	20250422	183500	106447555	2990	2990	2990	2990	0
126	20250422	183400	106447555	2990	2990	2990	2990	0
127	20250422	183300	106447555	2990	2990	2990	2990	0
128	20250422	183200	106447555	2990	2990	2990	2990	0
129	20250422	183100	106447555	2990	2990	2990	2990	0
130	20250422	183000	106447555	2990	2990	2990	2990	0
131	20250422	182900	106447555	2990	2990	2990	2990	0
132	20250422	182800	106447555	2990	2990	2990	2990	0
133	20250422	182700	106447555	2990	2990	2990	2990	0
134	20250422	182600	106447555	2990	2990	2990	2990	0
135	20250422	182500	106447555	2990	2990	2990	2990	0
136	20250422	182400	106447555	2990	2990	2990	2990	0
137	20250422	182300	106447555	2990	2990	2990	2990	0
138	20250422	182200	106447555	2990	2990	2990	2990	0
139	20250422	182100	106447555	2990	2990	2990	2990	0
140	20250422	182000	106447555	2990	2990	2990	2990	0
141	20250422	181900	106447555	2990	2990	2990	2990	0
142	20250422	181800	106447555	2990	2990	2990	2990	0
143	20250422	181700	106447555	2990	2990	2990	2990	0
144	20250422	181600	106447555	2990	2990	2990	2990	0
145	20250422	181500	106447555	2990	2990	2990	2990	0
146	20250422	181400	106447555	2990	2990	2990	2990	0
147	20250422	181300	106447555	2990	2990	2990	2990	0
148	20250422	181200	106447555	2990	2990	2990	2990	0
149	20250422	181100	106447555	2990	2990	2990	2990	0
150	20250422	181000	106447555	2990	2990	2990	2990	0
151	20250422	180900	106447555	2990	2990	2990	2990	0
152	20250422	180800	106447555	2990	2990	2990	2990	523
153	20250422	180700	106447555	2990	2990	2990	2990	0
154	20250422	180600	106447555	2990	2990	2990	2990	0
155	20250422	180500	106447555	2990	2990	2990	2990	0
156	20250422	180400	106447555	2990	2990	2990	2990	0
157	20250422	180300	106447555	2990	2990	2990	2990	0
158	20250422	180200	106447555	2990	2990	2990	2990	0
159	20250422	180100	106447555	2990	2990	2990	2990	0
160	20250422	180000	106447555	2990	2990	2990	2990	0
161	20250422	175900	106447555	2990	2990	2990	2990	0
162	20250422	175800	106447555	2990	2990	2990	2990	0
163	20250422	175700	106447555	2990	2990	2990	2990	0
164	20250422	175600	106447555	2990	2990	2990	2990	0
165	20250422	175500	106447555	2990	2990	2990	2990	0
166	20250422	175400	106447555	2990	2990	2990	2990	0
167	20250422	175300	106447555	2990	2990	2990	2990	0
168	20250422	175200	106447555	2990	2990	2990	2990	0
169	20250422	175100	106447555	2990	2990	2990	2990	0
170	20250422	175000	106447555	2990	2990	2990	2990	0
171	20250422	174900	106447555	2990	2990	2990	2990	0
172	20250422	174800	106447555	2990	2990	2990	2990	0
173	20250422	174700	106447555	2990	2990	2990	2990	0
174	20250422	174600	106447555	2990	2990	2990	2990	0
175	20250422	174500	106447555	2990	2990	2990	2990	0
176	20250422	174400	106447555	2990	2990	2990	2990	0
177	20250422	174300	106447555	2990	2990	2990	2990	0
178	20250422	174200	106447555	2990	2990	2990	2990	0
179	20250422	174100	106447555	2990	2990	2990	2990	0
180	20250422	174000	106447555	2990	2990	2990	2990	0
181	20250422	173900	106447555	2990	2990	2990	2990	0
182	20250422	173800	106447555	2990	2990	2990	2990	523
183	20250422	173700	106447555	2990	2990	2990	2990	0
184	20250422	173600	106447555	2990	2990	2990	2990	0
185	20250422	173500	106447555	2990	2990	2990	2990	0
186	20250422	173400	106447555	2990	2990	2990	2990	0
187	20250422	173300	106447555	2990	2990	2990	2990	0
188	20250422	173200	106447555	2990	2990	2990	2990	0
189	20250422	173100	106447555	2990	2990	2990	2990	0
190	20250422	173000	106447555	2990	2990	2990	2990	0
191	20250422	172900	106447555	2990	2990	2990	2990	0
192	20250422	172800	106447555	2990	2990	2990	2990	0
193	20250422	172700	106447555	2990	2990	2990	2990	0
194	20250422	172600	106447555	2990	2990	2990	2990	0
195	20250422	172500	106447555	2990	2990	2990	2990	0
196	20250422	172400	106447555	2990	2990	2990	2990	0
197	20250422	172300	106447555	2990	2990	2990	2990	0
198	20250422	172200	106447555	2990	2990	2990	2990	0
199	20250422	172100	106447555	2990	2990	2990	2990	0
200	20250422	172000	106447555	2990	2990	2990	2990	0
201	20250422	171900	106447555	2990	2990	2990	2990	0
202	20250422	171800	106447555	2990	2990	2990	2990	0
203	20250422	171700	106447555	2990	2990	2990	2990	0
204	20250422	171600	106447555	2990	2990	2990	2990	0
205	20250422	171500	106447555	2990	2990	2990	2990	0
206	20250422	171400	106447555	2990	2990	2990	2990	0
207	20250422	171300	106447555	2990	2990	2990	2990	0
208	20250422	171200	106447555	2990	2990	2990	2990	0
209	20250422	171100	106447555	2990	2990	2990	2990	0
210	20250422	171000	106447555	2990	2990	2990	2990	0
211	20250422	170900	106447555	2990	2990	2990	2990	0
212	20250422	170800	106447555	2990	2990	2990	2990	523
213	20250422	170700	106447555	2990	2990	2990	2990	0
214	20250422	170600	106447555	2990	2990	2990	2990	0
215	20250422	170500	106447555	2990	2990	2990	2990	0
216	20250422	170400	106447555	2990	2990	2990	2990	0
217	20250422	170300	106447555	2990	2990	2990	2990	0
218	20250422	170200	106447555	2990	2990	2990	2990	0
219	20250422	170100	106447555	2990	2990	2990	2990	0
220	20250422	170000	106447555	2990	2990	2990	2990	0
221	20250422	165900	106447555	2990	2990	2990	2990	0
222	20250422	165800	106447555	2990	2990	2990	2990	0
223	20250422	165700	106447555	2990	2990	2990	2990	0
224	20250422	165600	106447555	2990	2990	2990	2990	0
225	20250422	165500	106447555	2990	2990	2990	2990	0
226	20250422	165400	106447555	2990	2990	2990	2990	0
227	20250422	165300	106447555	2990	2990	2990	2990	0
228	20250422	165200	106447555	2990	2990	2990	2990	0
229	20250422	165100	106447555	2990	2990	2990	2990	0
230	20250422	165000	106447555	2990	2990	2990	2990	0
231	20250422	164900	106447555	2990	2990	2990	2990	0
232	20250422	164800	106447555	2990	2990	2990	2990	0
233	20250422	164700	106447555	2990	2990	2990	2990	0
234	20250422	164600	106447555	2990	2990	2990	2990	0
235	20250422	164500	106447555	2990	2990	2990	2990	0
236	20250422	164400	106447555	2990	2990	2990	2990	0
237	20250422	164300	106447555	2990	2990	2990	2990	0
238	20250422	164200	106447555	2990	2990	2990	2990	0
239	20250422	164100	106447555	2990	2990	2990	2990	0
240	20250422	164000	106447555	2990	2990	2990	2990	0
241	20250422	163900	106447555	2990	2990	2990	2990	0
242	20250422	163800	106447555	2990	2990	2990	2990	523
243	20250422	163700	106447555	2990	2990	2990	2990	0
244	20250422	163600	106447555	2990	2990	2990	2990	0
245	20250422	163500	106447555	2990	2990	2990	2990	0
246	20250422	163400	106447555	2990	2990	2990	2990	0
247	20250422	163300	106447555	2990	2990	2990	2990	0
248	20250422	163200	106447555	2990	2990	2990	2990	0
249	20250422	163100	106447555	2990	2990	2990	2990	0
250	20250422	163000	106447555	2990	2990	2990	2990	0
251	20250422	162900	106447555	2990	2990	2990	2990	0
252	20250422	162800	106447555	2990	2990	2990	2990	0
253	20250422	162700	106447555	2990	2990	2990	2990	0
254	20250422	162600	106447555	2990	2990	2990	2990	0
255	20250422	162500	106447555	2990	2990	2990	2990	0
256	20250422	162400	106447555	2990	2990	2990	2990	0
257	20250422	162300	106447555	2990	2990	2990	2990	0
258	20250422	162200	106447555	2990	2990	2990	2990	0
259	20250422	162100	106447555	2990	2990	2990	2990	0
260	20250422	162000	106447555	2990	2990	2990	2990	0
261	20250422	161900	106447555	2990	2990	2990	2990	0
262	20250422	161800	106447555	2990	2990	2990	2990	0
263	20250422	161700	106447555	2990	2990	2990	2990	0
264	20250422	161600	106447555	2990	2990	2990	2990	0
265	20250422	161500	106447555	2990	2990	2990	2990	0
266	20250422	161400	106447555	2990	2990	2990	2990	0
267	20250422	161300	106447555	2990	2990	2990	2990	0
268	20250422	161200	106447555	2990	2990	2990	2990	0
269	20250422	161100	106447555	2990	2990	2990	2990	0
270	20250422	161000	106447555	2990	2990	2990	2990	0
271	20250422	160900	106447555	2990	2990	2990	2990	0
272	20250422	160800	106447555	2990	2990	2990	2990	523
273	20250422	160700	106447555	2990	2990	2990	2990	0
274	20250422	160600	106447555	2990	2990	2990	2990	0
275	20250422	160500	106447555	2990	2990	2990	2990	0
276	20250422	160400	106447555	2990	2990	2990	2990	0
277	20250422	160300	106447555	2990	2990	2990	2990	0
278	20250422	160200	106447555	2990	2990	2990	2990	0
279	20250422	160100	106447555	2990	2990	2990	2990	0
280	20250422	160000	106447555	2990	2990	2990	2990	0
281	20250422	155900	106447555	2990	2990	2990	2990	0
282	20250422	155800	106447555	2990	2990	2990	2990	0
283	20250422	155700	106447555	2990	2990	2990	2990	0
284	20250422	155600	106447555	2990	2990	2990	2990	0
285	20250422	155500	106447555	2990	2990	2990	2990	0
286	20250422	155400	106447555	2990	2990	2990	2990	0
287	20250422	155300	106447555	2990	2990	2990	2990	0
288	20250422	155200	106447555	2990	2990	2990	2990	0
289	20250422	155100	106447555	2990	2990	2990	2990	0
290	20250422	155000	106447555	2990	2990	2990	2990	0
291	20250422	154900	106447555	2990	2990	2990	2990	0
292	20250422	154800	106447555	2990	2990	2990	2990	0
293	20250422	154700	106447555	2990	2990	2990	2990	0
294	20250422	154600	106447555	2990	2990	2990	2990	0
295	20250422	154500	106447555	2990	2990	2990	2990	0
296	20250422	154400	106447555	2990	2990	2990	2990	0
297	20250422	154300	106447555	2990	2990	2990	2990	0
298	20250422	154200	106447555	2990	2990	2990	2990	0
299	20250422	154100	106447555	2990	2990	2990	2990	0
300	20250422	154000	106447555	2990	2990	2990	2990	0
301	20250422	153900	106447555	2990	2990	2990	2990	0
302	20250422	153800	106447555	2990	2990	2990	2990	523
303	20250422	153700	106447555	2990	2990	2990	2990	0
304	20250422	153600	106447555	2990	2990	2990	2990	0
305	20250422	153500	106447555	2990	2990	2990	2990	0
306	20250422	153400	106447555	2990	2990	2990	2990	0
307	20250422	153300	106447555	2990	2990	2990	2990	0
308	20250422	153200	106447555	2990	2990	2990	2990	0
309	20250422	153100	106447555	2990	2990	2990	2990	0
310	20250422	153000	106447555	2990	2990	2990	2990	523
311	20250422	152900	104883785	2985	2985	2985	2985	0
312	20250422	152800	104883785	2985	2985	2985	2985	0
313	20250422	152700	104883785	2985	2985	2985	2985	0
314	20250422	152600	104883785	2985	2985	2985	2985	0
315	20250422	152500	104883785	2985	2985	2985	2985	0
316	20250422	152400	104883785	2985	2985	2985	2985	0
317	20250422	152300	104883785	2985	2985	2985	2985	0
318	20250422	152200	104883785	2985	2985	2985	2985	0
319	20250422	152100	104883785	2985	2985	2985	2985	0
320	20250422	152000	104883785	2985	2985	2985	2985	0
321	20250422	151900	104883785	2985	2970	2990	2965	1546
322	20250422	151800	100292640	2970	2990	2990	2970	326
323	20250422	151700	99322715	2990	2990	2990	2990	1
324	20250422	151600	99319725	2990	2990	2990	2990	0
325	20250422	151500	99319725	2990	2990	2990	2990	10
326	20250422	151400	99289825	2990	2990	2990	2990	10
327	20250422	151300	99259925	2990	2980	2990	2980	190
328	20250422	151200	98693505	2980	2980	2980	2980	72
329	20250422	151100	98478945	2980	2980	2980	2980	0
330	20250422	151000	98478945	2980	2980	2980	2975	137
331	20250422	150900	98070695	2970	2980	2980	2970	121
332	20250422	150800	97710165	2980	2980	2980	2980	0
333	20250422	150700	97710165	2980	2980	2980	2980	0
334	20250422	150600	97710165	2980	2980	2980	2980	10
335	20250422	150500	97680365	2980	2980	2980	2980	0
336	20250422	150400	97680365	2980	2980	2980	2980	500
337	20250422	150300	96190365	2980	2980	2980	2980	0
338	20250422	150200	96190365	2980	2980	2980	2980	0
339	20250422	150100	96190365	2980	2980	2980	2980	0
340	20250422	150000	96190365	2980	2980	2980	2980	2
341	20250422	145900	96184405	2970	2970	2970	2970	0
342	20250422	145800	96184405	2970	2970	2970	2970	100
343	20250422	145700	95887405	2990	2990	2990	2990	0
344	20250422	145600	95887405	2990	2975	2990	2970	117
345	20250422	145500	95539240	2980	2980	2980	2980	37
346	20250422	145400	95428980	2990	2990	2990	2990	0
347	20250422	145300	95428980	2990	2990	2990	2990	100
348	20250422	145200	95129980	2990	2990	2990	2990	0
349	20250422	145100	95129980	2990	2990	2990	2990	0
350	20250422	145000	95129980	2990	2990	2990	2990	0
351	20250422	144900	95129980	2990	2990	2990	2990	0
352	20250422	144800	95129980	2990	2990	2990	2990	10
353	20250422	144700	95100080	2970	2970	2970	2970	20
354	20250422	144600	95040680	2990	2990	2990	2990	0
355	20250422	144500	95040680	2990	2980	2990	2980	59
356	20250422	144400	94864695	2980	2980	2980	2980	0
357	20250422	144300	94864695	2980	2980	2980	2980	0
358	20250422	144200	94864695	2980	2980	2980	2980	0
359	20250422	144100	94864695	2980	2980	2980	2980	0
360	20250422	144000	94864695	2980	2980	2980	2980	0
361	20250422	143900	94864695	2980	2980	2980	2980	0
362	20250422	143800	94864695	2980	2980	2980	2980	0
363	20250422	143700	94864695	2980	2980	2980	2980	0
364	20250422	143600	94864695	2980	2980	2980	2980	0
365	20250422	143500	94864695	2980	2975	2980	2975	2108
366	20250422	143400	88584720	2975	2975	2975	2975	0
367	20250422	143300	88584720	2975	2970	2975	2970	261
368	20250422	143200	87809525	2970	2970	2970	2970	0
369	20250422	143100	87809525	2970	2970	2970	2970	0
370	20250422	143000	87809525	2970	2970	2970	2970	0
371	20250422	142900	87809525	2970	2970	2970	2970	0
372	20250422	142800	87809525	2970	2970	2970	2970	0
373	20250422	142700	87809525	2970	2970	2970	2970	0
374	20250422	142600	87809525	2970	2970	2970	2970	0
375	20250422	142500	87809525	2970	2970	2970	2970	0
376	20250422	142400	87809525	2970	2970	2970	2970	2
377	20250422	142300	87803585	2970	2970	2970	2970	0
378	20250422	142200	87803585	2970	2970	2970	2970	0
379	20250422	142100	87803585	2970	2970	2970	2970	0
380	20250422	142000	87803585	2970	2970	2970	2970	0
381	20250422	141900	87803585	2970	2970	2970	2970	0
382	20250422	141800	87803585	2970	2970	2970	2970	0
383	20250422	141700	87803585	2970	2970	2970	2970	0
384	20250422	141600	87803585	2970	2970	2970	2970	0
385	20250422	141500	87803585	2970	2970	2970	2970	0
386	20250422	141400	87803585	2970	2970	2970	2970	0
387	20250422	141300	87803585	2970	2970	2970	2970	0
388	20250422	141200	87803585	2970	2970	2970	2970	0
389	20250422	141100	87803585	2970	2970	2970	2970	0
390	20250422	141000	87803585	2970	2970	2970	2970	0
391	20250422	140900	87803585	2970	2970	2970	2970	0
392	20250422	140800	87803585	2970	2970	2970	2970	0
393	20250422	140700	87803585	2970	2970	2970	2970	169
394	20250422	140600	87301655	2970	2970	2970	2970	0
395	20250422	140500	87301655	2970	2970	2970	2970	0
396	20250422	140400	87301655	2970	2970	2970	2970	100
397	20250422	140300	87004655	2975	2975	2975	2975	0
398	20250422	140200	87004655	2975	2975	2975	2975	0
399	20250422	140100	87004655	2975	2975	2975	2975	0
400	20250422	140000	87004655	2975	2975	2975	2975	0
401	20250422	135900	87004655	2975	2975	2975	2975	0
402	20250422	135800	87004655	2975	2975	2975	2975	0
403	20250422	135700	87004655	2975	2975	2975	2975	0
404	20250422	135600	87004655	2975	2975	2975	2975	0
405	20250422	135500	87004655	2975	2975	2975	2975	0
406	20250422	135400	87004655	2975	2975	2975	2975	0
407	20250422	135300	87004655	2975	2975	2975	2975	0
408	20250422	135200	87004655	2975	2975	2975	2975	0
409	20250422	135100	87004655	2975	2975	2975	2975	0
410	20250422	135000	87004655	2975	2975	2975	2975	0
411	20250422	134900	87004655	2975	2975	2975	2975	0
412	20250422	134800	87004655	2975	2975	2975	2975	0
413	20250422	134700	87004655	2975	2975	2975	2975	0
414	20250422	134600	87004655	2975	2975	2975	2975	0
415	20250422	134500	87004655	2975	2975	2975	2975	0
416	20250422	134400	87004655	2975	2975	2975	2975	0
417	20250422	134300	87004655	2975	2975	2975	2975	0
418	20250422	134200	87004655	2975	2975	2975	2975	0
419	20250422	134100	87004655	2975	2975	2975	2975	0
420	20250422	134000	87004655	2975	2960	2975	2960	173
421	20250422	133900	86492535	2975	2975	2975	2975	0
422	20250422	133800	86492535	2975	2975	2975	2975	0
423	20250422	133700	86492535	2975	2975	2975	2975	0
424	20250422	133600	86492535	2975	2975	2975	2975	10
425	20250422	133500	86462785	2975	2975	2975	2975	0
426	20250422	133400	86462785	2975	2975	2975	2975	0
427	20250422	133300	86462785	2975	2975	2975	2975	0
428	20250422	133200	86462785	2975	2975	2975	2975	0
429	20250422	133100	86462785	2975	2975	2975	2975	0
430	20250422	133000	86462785	2975	2975	2975	2975	0
431	20250422	132900	86462785	2975	2975	2975	2975	0
432	20250422	132800	86462785	2975	2975	2975	2975	0
433	20250422	132700	86462785	2975	2975	2975	2975	0
434	20250422	132600	86462785	2975	2975	2975	2975	10
435	20250422	132500	86433035	2960	2960	2960	2960	674
436	20250422	132400	84437995	2980	2980	2980	2980	0
437	20250422	132300	84437995	2980	2980	2980	2980	0
438	20250422	132200	84437995	2980	2980	2980	2980	0
439	20250422	132100	84437995	2980	2980	2980	2980	0
440	20250422	132000	84437995	2980	2980	2980	2980	12
441	20250422	131900	84402235	2960	2960	2960	2960	0
442	20250422	131800	84402235	2960	2960	2960	2960	2
443	20250422	131700	84396315	2980	2980	2980	2980	1
444	20250422	131600	84393335	2980	2980	2980	2980	0
445	20250422	131500	84393335	2980	2980	2980	2980	0
446	20250422	131400	84393335	2980	2980	2980	2980	0
447	20250422	131300	84393335	2980	2980	2980	2980	0
448	20250422	131200	84393335	2980	2980	2980	2980	799
449	20250422	131100	82012315	2980	2955	2980	2950	1161
450	20250422	131000	78574215	2965	2965	2965	2965	0
451	20250422	130900	78574215	2965	2955	2965	2955	85
452	20250422	130800	78323030	2955	2955	2955	2955	0
453	20250422	130700	78323030	2955	2955	2955	2955	75
454	20250422	130600	78101405	2970	2970	2970	2970	0
455	20250422	130500	78101405	2970	2970	2970	2970	0
456	20250422	130400	78101405	2970	2970	2970	2970	0
457	20250422	130300	78101405	2970	2970	2970	2970	0
458	20250422	130200	78101405	2970	2970	2970	2970	0
459	20250422	130100	78101405	2970	2970	2970	2970	0
460	20250422	130000	78101405	2970	2970	2970	2970	9
461	20250422	125900	78074675	2970	2970	2970	2970	0
462	20250422	125800	78074675	2970	2970	2970	2970	0
463	20250422	125700	78074675	2970	2970	2970	2970	0
464	20250422	125600	78074675	2970	2970	2970	2970	5
465	20250422	125500	78059825	2965	2965	2965	2955	2044
466	20250422	125400	72012910	2970	2970	2970	2970	0
467	20250422	125300	72012910	2970	2970	2970	2970	0
468	20250422	125200	72012910	2970	2970	2970	2970	0
469	20250422	125100	72012910	2970	2970	2970	2970	0
470	20250422	125000	72012910	2970	2965	2970	2965	217
471	20250422	124900	71368720	2970	2970	2970	2970	0
472	20250422	124800	71368720	2970	2970	2970	2970	0
473	20250422	124700	71368720	2970	2970	2970	2970	0
474	20250422	124600	71368720	2970	2970	2970	2970	0
475	20250422	124500	71368720	2970	2970	2970	2970	0
476	20250422	124400	71368720	2970	2970	2970	2970	0
477	20250422	124300	71368720	2970	2970	2970	2970	0
478	20250422	124200	71368720	2970	2970	2970	2970	2
479	20250422	124100	71362780	2970	2970	2970	2970	0
480	20250422	124000	71362780	2970	2970	2970	2970	1
481	20250422	123900	71359810	2965	2965	2965	2965	0
482	20250422	123800	71359810	2965	2965	2965	2965	79
483	20250422	123700	71125575	2965	2965	2965	2965	2
484	20250422	123600	71119645	2970	2970	2970	2970	70
485	20250422	123500	70911745	2970	2970	2970	2970	0
486	20250422	123400	70911745	2970	2970	2970	2970	365
487	20250422	123300	69827695	2970	2970	2970	2970	1
488	20250422	123200	69824725	2965	2965	2965	2965	0
489	20250422	123100	69824725	2965	2965	2965	2965	0
490	20250422	123000	69824725	2965	2965	2965	2965	0
491	20250422	122900	69824725	2965	2965	2965	2965	0
492	20250422	122800	69824725	2965	2965	2965	2965	0
493	20250422	122700	69824725	2965	2965	2965	2965	0
494	20250422	122600	69824725	2965	2965	2965	2965	0
495	20250422	122500	69824725	2965	2965	2965	2965	0
496	20250422	122400	69824725	2965	2965	2965	2965	0
497	20250422	122300	69824725	2965	2965	2965	2965	0
498	20250422	122200	69824725	2965	2965	2965	2965	0
499	20250422	122100	69824725	2965	2965	2965	2965	0
500	20250422	122000	69824725	2965	2965	2965	2965	600
501	20250422	121900	68045725	2970	2970	2970	2970	0
502	20250422	121800	68045725	2970	2970	2970	2970	0
503	20250422	121700	68045725	2970	2970	2970	2970	0
504	20250422	121600	68045725	2970	2975	2975	2970	76
505	20250422	121500	67819750	2970	2970	2970	2970	0
506	20250422	121400	67819750	2970	2970	2970	2970	0
507	20250422	121300	67819750	2970	2970	2970	2970	0
508	20250422	121200	67819750	2970	2970	2970	2970	0
509	20250422	121100	67819750	2970	2970	2970	2970	0
510	20250422	121000	67819750	2970	2970	2970	2970	0
511	20250422	120900	67819750	2970	2980	2990	2970	1095
512	20250422	120800	64548795	2965	2965	2965	2965	0
513	20250422	120700	64548795	2965	2965	2965	2965	0
514	20250422	120600	64548795	2965	2965	2965	2965	0
515	20250422	120500	64548795	2965	2965	2965	2965	100
516	20250422	120400	64252295	2985	2985	2985	2985	0
517	20250422	120300	64252295	2985	2985	2985	2985	0
518	20250422	120200	64252295	2985	2985	2985	2985	0
519	20250422	120100	64252295	2985	2985	2985	2985	0
520	20250422	120000	64252295	2985	2985	2985	2985	0
521	20250422	115900	64252295	2985	2985	2985	2985	0
522	20250422	115800	64252295	2985	2980	2985	2980	18
523	20250422	115700	64198645	2980	2980	2980	2980	0
524	20250422	115600	64198645	2980	2980	2980	2980	0
525	20250422	115500	64198645	2980	2980	2980	2980	0
526	20250422	115400	64198645	2980	2980	2980	2980	0
527	20250422	115300	64198645	2980	2980	2980	2980	0
528	20250422	115200	64198645	2980	2980	2980	2980	0
529	20250422	115100	64198645	2980	2980	2980	2980	0
530	20250422	115000	64198645	2980	2980	2980	2980	0
531	20250422	114900	64198645	2980	2980	2980	2980	0
532	20250422	114800	64198645	2980	2980	2980	2980	19
533	20250422	114700	64142025	2980	2980	2980	2980	0
534	20250422	114600	64142025	2980	2980	2980	2980	0
535	20250422	114500	64142025	2980	2980	2980	2980	0
536	20250422	114400	64142025	2980	2980	2980	2980	0
537	20250422	114300	64142025	2980	2980	2980	2980	0
538	20250422	114200	64142025	2980	2980	2980	2980	0
539	20250422	114100	64142025	2980	2980	2980	2980	0
540	20250422	114000	64142025	2980	2975	2980	2975	2
541	20250422	113900	64136070	2980	2965	2980	2965	361
542	20250422	113800	63065165	2965	2965	2965	2965	10
543	20250422	113700	63035515	2955	2965	2965	2955	4187
544	20250422	113600	50645685	2965	2965	2965	2965	3
545	20250422	113500	50636790	2975	2975	2975	2975	12
546	20250422	113400	50601090	2970	2970	2970	2970	478
547	20250422	113300	49181430	2970	2970	2970	2970	102
548	20250422	113200	48878490	2975	2975	2975	2975	0
549	20250422	113100	48878490	2975	2975	2975	2975	0
550	20250422	113000	48878490	2975	2975	2975	2970	48
551	20250422	112900	48735860	2975	2975	2975	2975	0
552	20250422	112800	48735860	2975	2975	2975	2975	451
553	20250422	112700	47394135	2985	2985	2985	2985	0
554	20250422	112600	47394135	2985	2985	2985	2985	0
555	20250422	112500	47394135	2985	2985	2985	2985	0
556	20250422	112400	47394135	2985	2985	2985	2985	0
557	20250422	112300	47394135	2985	2985	2985	2985	0
558	20250422	112200	47394135	2985	2985	2985	2985	0
559	20250422	112100	47394135	2985	2985	2985	2985	0
560	20250422	112000	47394135	2985	2985	2985	2985	0
561	20250422	111900	47394135	2985	2985	2985	2985	0
562	20250422	111800	47394135	2985	2985	2985	2985	0
563	20250422	111700	47394135	2985	2985	2985	2985	0
564	20250422	111600	47394135	2985	2985	2985	2985	0
565	20250422	111500	47394135	2985	2985	2985	2985	0
566	20250422	111400	47394135	2985	2985	2985	2985	0
567	20250422	111300	47394135	2985	2985	2985	2985	10
568	20250422	111200	47364285	2985	2985	2985	2985	10
569	20250422	111100	47334435	2985	2985	2985	2985	0
570	20250422	111000	47334435	2985	2985	2985	2985	2
571	20250422	110900	47328465	2975	2975	2975	2975	0
572	20250422	110800	47328465	2975	2975	2975	2975	200
573	20250422	110700	46733465	2990	2990	2990	2990	0
574	20250422	110600	46733465	2990	2990	2990	2990	0
575	20250422	110500	46733465	2990	2990	2990	2990	0
576	20250422	110400	46733465	2990	2990	2990	2990	0
577	20250422	110300	46733465	2990	2990	2990	2990	10
578	20250422	110200	46703565	2985	2985	2985	2985	457
579	20250422	110100	45339420	2985	2985	2985	2985	0
580	20250422	110000	45339420	2985	2985	2985	2985	0
581	20250422	105900	45339420	2985	2985	2985	2985	0
582	20250422	105800	45339420	2985	2985	2985	2985	0
583	20250422	105700	45339420	2985	2985	2985	2985	0
584	20250422	105600	45339420	2985	2985	2985	2985	0
585	20250422	105500	45339420	2985	2985	2985	2985	0
586	20250422	105400	45339420	2985	2980	2985	2960	319
587	20250422	105300	44394340	2980	2980	2980	2980	0
588	20250422	105200	44394340	2980	2980	2980	2980	100
589	20250422	105100	44096340	2960	2980	2980	2960	1611
590	20250422	105000	39321840	2980	2980	2980	2980	0
591	20250422	104900	39321840	2980	2980	2980	2980	0
592	20250422	104800	39321840	2980	2980	2980	2980	0
593	20250422	104700	39321840	2980	2980	2980	2980	0
594	20250422	104600	39321840	2980	2980	2980	2980	0
595	20250422	104500	39321840	2980	2980	2980	2980	0
596	20250422	104400	39321840	2980	2980	2980	2980	7
597	20250422	104300	39300980	2975	2975	2975	2975	0
598	20250422	104200	39300980	2975	2975	2975	2975	50
599	20250422	104100	39152230	2985	2985	2985	2985	0
600	20250422	104000	39152230	2985	2985	2985	2985	0
601	20250422	103900	39152230	2985	2985	2985	2985	0
602	20250422	103800	39152230	2985	2985	2985	2985	0
603	20250422	103700	39152230	2985	2980	2985	2980	167
604	20250422	103600	38653740	2985	2985	2985	2985	0
605	20250422	103500	38653740	2985	2985	2985	2985	12
606	20250422	103400	38617920	2985	2980	2985	2980	2
607	20250422	103300	38611955	2980	2980	2980	2980	0
608	20250422	103200	38611955	2980	2980	2980	2980	0
609	20250422	103100	38611955	2980	2980	2980	2980	0
610	20250422	103000	38611955	2980	2980	2980	2980	765
611	20250422	102900	36332255	2985	2985	2985	2985	0
612	20250422	102800	36332255	2985	2985	2985	2985	0
613	20250422	102700	36332255	2985	2985	2985	2985	0
614	20250422	102600	36332255	2985	2985	2985	2985	0
615	20250422	102500	36332255	2985	2985	2985	2985	0
616	20250422	102400	36332255	2985	2985	2985	2985	0
617	20250422	102300	36332255	2985	2985	2985	2985	12
618	20250422	102200	36296435	2985	2980	2985	2980	70
619	20250422	102100	36087830	2965	2965	2965	2965	0
620	20250422	102000	36087830	2965	2965	2965	2965	152
621	20250422	101900	35637150	2965	2965	2965	2965	0
622	20250422	101800	35637150	2965	2965	2965	2965	0
623	20250422	101700	35637150	2965	2965	2965	2965	0
624	20250422	101600	35637150	2965	2965	2965	2965	0
625	20250422	101500	35637150	2965	2965	2965	2965	459
626	20250422	101400	34276215	2985	2985	2985	2985	0
627	20250422	101300	34276215	2985	2985	2985	2985	1
628	20250422	101200	34273230	2985	2985	2985	2985	300
629	20250422	101100	33377730	2985	2985	2985	2985	40
630	20250422	101000	33258330	2985	2985	2985	2985	50
631	20250422	100900	33109080	2985	2985	2985	2985	0
632	20250422	100800	33109080	2985	2980	2985	2980	60
633	20250422	100700	32930255	2965	2965	2965	2965	0
634	20250422	100600	32930255	2965	2965	2965	2965	0
635	20250422	100500	32930255	2965	2965	2965	2965	2
636	20250422	100400	32924325	2965	2965	2965	2965	1179
637	20250422	100300	29428590	2980	2980	2980	2980	0
638	20250422	100200	29428590	2980	2980	2980	2980	0
639	20250422	100100	29428590	2980	2980	2980	2980	0
640	20250422	100000	29428590	2980	2980	2980	2980	34
641	20250422	095900	29327270	2980	2980	2985	2975	169
642	20250422	095800	28823645	2980	2980	2980	2980	0
643	20250422	095700	28823645	2980	2980	2980	2965	174
644	20250422	095600	28307610	2970	2970	2970	2970	0
645	20250422	095500	28307610	2970	2970	2970	2970	0
646	20250422	095400	28307610	2970	2970	2970	2970	0
647	20250422	095300	28307610	2970	2970	2970	2970	0
648	20250422	095200	28307610	2970	2970	2970	2970	25
649	20250422	095100	28233360	2990	2990	2990	2990	0
650	20250422	095000	28233360	2990	2990	2990	2990	0
651	20250422	094900	28233360	2990	2990	2990	2990	0
652	20250422	094800	28233360	2990	2990	2990	2990	0
653	20250422	094700	28233360	2990	2990	2990	2990	0
654	20250422	094600	28233360	2990	2990	2990	2990	0
655	20250422	094500	28233360	2990	2990	2990	2990	102
656	20250422	094400	27928380	2990	2985	2990	2985	150
657	20250422	094300	27480460	2965	2965	2965	2965	0
658	20250422	094200	27480460	2965	2970	2970	2965	196
659	20250422	094100	26899315	2970	2970	2970	2970	0
660	20250422	094000	26899315	2970	2970	2970	2970	42
661	20250422	093900	26774575	2990	2990	2990	2990	0
662	20250422	093800	26774575	2990	2985	2990	2985	25
663	20250422	093700	26699940	2985	2985	2985	2985	2
664	20250422	093600	26693970	2995	2995	2995	2995	0
665	20250422	093500	26693970	2995	2995	2995	2995	0
666	20250422	093400	26693970	2995	2995	2995	2995	0
667	20250422	093300	26693970	2995	2995	2995	2995	0
668	20250422	093200	26693970	2995	2995	2995	2995	2
669	20250422	093100	26687980	2990	2975	2990	2960	428
670	20250422	093000	25418570	3000	2995	3000	2995	11
671	20250422	092900	25385615	2980	2980	2980	2980	0
672	20250422	092800	25385615	2980	2980	2980	2980	0
673	20250422	092700	25385615	2980	2980	2980	2980	44
674	20250422	092600	25254495	2995	2990	2995	2990	59
675	20250422	092500	25078075	2965	2995	2995	2965	205
676	20250422	092400	24469865	2995	2970	2995	2970	113
677	20250422	092300	24134205	2975	2975	2975	2975	0
678	20250422	092200	24134205	2975	2990	3005	2975	155
679	20250422	092100	23670480	2980	2980	2980	2980	0
680	20250422	092000	23670480	2980	2980	2980	2980	100
681	20250422	091900	23372480	3005	3005	3005	3005	0
682	20250422	091800	23372480	3005	3005	3005	3005	0
683	20250422	091700	23372480	3005	3005	3005	3005	0
684	20250422	091600	23372480	3005	3005	3005	3005	0
685	20250422	091500	23372480	3005	2980	3005	2980	507
686	20250422	091400	21853075	2955	2955	2955	2955	0
687	20250422	091300	21853075	2955	2970	2995	2945	1075
688	20250422	091200	18665550	2970	2990	2995	2970	781
689	20250422	091100	16337610	3005	3000	3005	3000	459
690	20250422	091000	14958880	3005	3005	3005	3005	0
691	20250422	090900	14958880	3005	3005	3005	3005	0
692	20250422	090800	14958880	3005	3005	3005	3005	0
693	20250422	090700	14958880	3005	3005	3005	3005	0
694	20250422	090600	14958880	3005	3005	3005	3005	0
695	20250422	090500	14958880	3005	3005	3005	3005	422
696	20250422	090400	13690770	3005	3005	3005	3005	1000
697	20250422	090300	10685770	3010	3010	3010	3010	2
698	20250422	090200	10679750	3005	3005	3005	3005	1028
699	20250422	090100	7590610	3005	3005	3005	2995	104
700	20250422	090000	7278110	3010	3005	3010	3000	2422