KissMeData/066620/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	192700	186714870	16730	16730	16730	16730	1
3	20250422	192600	186714870	16730	16730	16730	16730	0
4	20250422	192500	186714870	16730	16730	16730	16730	0
5	20250422	192400	186714870	16730	16730	16730	16730	0
6	20250422	192300	186714870	16730	16730	16730	16730	0
7	20250422	192200	186714870	16730	16730	16730	16730	0
8	20250422	192100	186714870	16730	16730	16730	16730	0
9	20250422	192000	186714870	16730	16730	16730	16730	0
10	20250422	191900	186714870	16730	16730	16730	16730	0
11	20250422	191800	186714870	16730	16730	16730	16730	0
12	20250422	191700	186714870	16730	16730	16730	16730	0
13	20250422	191600	186714870	16730	16730	16730	16730	0
14	20250422	191500	186714870	16730	16730	16730	16730	0
15	20250422	191400	186714870	16730	16730	16730	16730	0
16	20250422	191300	186714870	16730	16730	16730	16730	0
17	20250422	191200	186714870	16730	16730	16730	16730	0
18	20250422	191100	186714870	16730	16730	16730	16730	0
19	20250422	191000	186714870	16730	16730	16730	16730	0
20	20250422	190900	186714870	16730	16730	16730	16730	0
21	20250422	190800	186714870	16730	16730	16730	16730	0
22	20250422	190700	186714870	16730	16730	16730	16730	0
23	20250422	190600	186714870	16730	16730	16730	16730	0
24	20250422	190500	186714870	16730	16730	16730	16730	0
25	20250422	190400	186714870	16730	16730	16730	16730	0
26	20250422	190300	186714870	16730	16730	16730	16730	0
27	20250422	190200	186714870	16730	16730	16730	16730	0
28	20250422	190100	186714870	16730	16730	16730	16730	0
29	20250422	190000	186714870	16730	16730	16730	16730	0
30	20250422	185900	186714870	16730	16730	16730	16730	0
31	20250422	185800	186714870	16730	16730	16730	16730	0
32	20250422	185700	186714870	16730	16730	16730	16730	1
33	20250422	185600	186714870	16730	16730	16730	16730	0
34	20250422	185500	186714870	16730	16730	16730	16730	0
35	20250422	185400	186714870	16730	16730	16730	16730	0
36	20250422	185300	186714870	16730	16730	16730	16730	0
37	20250422	185200	186714870	16730	16730	16730	16730	0
38	20250422	185100	186714870	16730	16730	16730	16730	0
39	20250422	185000	186714870	16730	16730	16730	16730	0
40	20250422	184900	186714870	16730	16730	16730	16730	0
41	20250422	184800	186714870	16730	16730	16730	16730	0
42	20250422	184700	186714870	16730	16730	16730	16730	0
43	20250422	184600	186714870	16730	16730	16730	16730	0
44	20250422	184500	186714870	16730	16730	16730	16730	0
45	20250422	184400	186714870	16730	16730	16730	16730	0
46	20250422	184300	186714870	16730	16730	16730	16730	0
47	20250422	184200	186714870	16730	16730	16730	16730	0
48	20250422	184100	186714870	16730	16730	16730	16730	0
49	20250422	184000	186714870	16730	16730	16730	16730	0
50	20250422	183900	186714870	16730	16730	16730	16730	0
51	20250422	183800	186714870	16730	16730	16730	16730	0
52	20250422	183700	186714870	16730	16730	16730	16730	0
53	20250422	183600	186714870	16730	16730	16730	16730	0
54	20250422	183500	186714870	16730	16730	16730	16730	0
55	20250422	183400	186714870	16730	16730	16730	16730	0
56	20250422	183300	186714870	16730	16730	16730	16730	0
57	20250422	183200	186714870	16730	16730	16730	16730	0
58	20250422	183100	186714870	16730	16730	16730	16730	0
59	20250422	183000	186714870	16730	16730	16730	16730	0
60	20250422	182900	186714870	16730	16730	16730	16730	0
61	20250422	182800	186714870	16730	16730	16730	16730	0
62	20250422	182700	186714870	16730	16730	16730	16730	1
63	20250422	182600	186714870	16730	16730	16730	16730	0
64	20250422	182500	186714870	16730	16730	16730	16730	0
65	20250422	182400	186714870	16730	16730	16730	16730	0
66	20250422	182300	186714870	16730	16730	16730	16730	0
67	20250422	182200	186714870	16730	16730	16730	16730	0
68	20250422	182100	186714870	16730	16730	16730	16730	0
69	20250422	182000	186714870	16730	16730	16730	16730	0
70	20250422	181900	186714870	16730	16730	16730	16730	0
71	20250422	181800	186714870	16730	16730	16730	16730	0
72	20250422	181700	186714870	16730	16730	16730	16730	0
73	20250422	181600	186714870	16730	16730	16730	16730	0
74	20250422	181500	186714870	16730	16730	16730	16730	0
75	20250422	181400	186714870	16730	16730	16730	16730	0
76	20250422	181300	186714870	16730	16730	16730	16730	0
77	20250422	181200	186714870	16730	16730	16730	16730	0
78	20250422	181100	186714870	16730	16730	16730	16730	0
79	20250422	181000	186714870	16730	16730	16730	16730	0
80	20250422	180900	186714870	16730	16730	16730	16730	0
81	20250422	180800	186714870	16730	16730	16730	16730	0
82	20250422	180700	186714870	16730	16730	16730	16730	0
83	20250422	180600	186714870	16730	16730	16730	16730	0
84	20250422	180500	186714870	16730	16730	16730	16730	0
85	20250422	180400	186714870	16730	16730	16730	16730	0
86	20250422	180300	186714870	16730	16730	16730	16730	0
87	20250422	180200	186714870	16730	16730	16730	16730	0
88	20250422	180100	186714870	16730	16730	16730	16730	0
89	20250422	180000	186714870	16730	16730	16730	16730	0
90	20250422	175900	186714870	16730	16730	16730	16730	0
91	20250422	175800	186714870	16730	16730	16730	16730	0
92	20250422	175700	186714870	16730	16730	16730	16730	1
93	20250422	175600	186714870	16730	16730	16730	16730	0
94	20250422	175500	186714870	16730	16730	16730	16730	0
95	20250422	175400	186714870	16730	16730	16730	16730	0
96	20250422	175300	186714870	16730	16730	16730	16730	0
97	20250422	175200	186714870	16730	16730	16730	16730	0
98	20250422	175100	186714870	16730	16730	16730	16730	0
99	20250422	175000	186714870	16730	16730	16730	16730	0
100	20250422	174900	186714870	16730	16730	16730	16730	0
101	20250422	174800	186714870	16730	16730	16730	16730	0
102	20250422	174700	186714870	16730	16730	16730	16730	0
103	20250422	174600	186714870	16730	16730	16730	16730	0
104	20250422	174500	186714870	16730	16730	16730	16730	0
105	20250422	174400	186714870	16730	16730	16730	16730	0
106	20250422	174300	186714870	16730	16730	16730	16730	0
107	20250422	174200	186714870	16730	16730	16730	16730	0
108	20250422	174100	186714870	16730	16730	16730	16730	0
109	20250422	174000	186714870	16730	16730	16730	16730	0
110	20250422	173900	186714870	16730	16730	16730	16730	0
111	20250422	173800	186714870	16730	16730	16730	16730	0
112	20250422	173700	186714870	16730	16730	16730	16730	0
113	20250422	173600	186714870	16730	16730	16730	16730	0
114	20250422	173500	186714870	16730	16730	16730	16730	0
115	20250422	173400	186714870	16730	16730	16730	16730	0
116	20250422	173300	186714870	16730	16730	16730	16730	0
117	20250422	173200	186714870	16730	16730	16730	16730	0
118	20250422	173100	186714870	16730	16730	16730	16730	0
119	20250422	173000	186714870	16730	16730	16730	16730	0
120	20250422	172900	186714870	16730	16730	16730	16730	0
121	20250422	172800	186714870	16730	16730	16730	16730	0
122	20250422	172700	186714870	16730	16730	16730	16730	1
123	20250422	172600	186714870	16730	16730	16730	16730	0
124	20250422	172500	186714870	16730	16730	16730	16730	0
125	20250422	172400	186714870	16730	16730	16730	16730	0
126	20250422	172300	186714870	16730	16730	16730	16730	0
127	20250422	172200	186714870	16730	16730	16730	16730	0
128	20250422	172100	186714870	16730	16730	16730	16730	0
129	20250422	172000	186714870	16730	16730	16730	16730	0
130	20250422	171900	186714870	16730	16730	16730	16730	0
131	20250422	171800	186714870	16730	16730	16730	16730	0
132	20250422	171700	186714870	16730	16730	16730	16730	0
133	20250422	171600	186714870	16730	16730	16730	16730	0
134	20250422	171500	186714870	16730	16730	16730	16730	0
135	20250422	171400	186714870	16730	16730	16730	16730	0
136	20250422	171300	186714870	16730	16730	16730	16730	0
137	20250422	171200	186714870	16730	16730	16730	16730	0
138	20250422	171100	186714870	16730	16730	16730	16730	0
139	20250422	171000	186714870	16730	16730	16730	16730	0
140	20250422	170900	186714870	16730	16730	16730	16730	0
141	20250422	170800	186714870	16730	16730	16730	16730	0
142	20250422	170700	186714870	16730	16730	16730	16730	0
143	20250422	170600	186714870	16730	16730	16730	16730	0
144	20250422	170500	186714870	16730	16730	16730	16730	0
145	20250422	170400	186714870	16730	16730	16730	16730	0
146	20250422	170300	186714870	16730	16730	16730	16730	0
147	20250422	170200	186714870	16730	16730	16730	16730	0
148	20250422	170100	186714870	16730	16730	16730	16730	0
149	20250422	170000	186714870	16730	16730	16730	16730	0
150	20250422	165900	186714870	16730	16730	16730	16730	0
151	20250422	165800	186714870	16730	16730	16730	16730	0
152	20250422	165700	186714870	16730	16730	16730	16730	1
153	20250422	165600	186714870	16730	16730	16730	16730	0
154	20250422	165500	186714870	16730	16730	16730	16730	0
155	20250422	165400	186714870	16730	16730	16730	16730	0
156	20250422	165300	186714870	16730	16730	16730	16730	0
157	20250422	165200	186714870	16730	16730	16730	16730	0
158	20250422	165100	186714870	16730	16730	16730	16730	0
159	20250422	165000	186714870	16730	16730	16730	16730	0
160	20250422	164900	186714870	16730	16730	16730	16730	0
161	20250422	164800	186714870	16730	16730	16730	16730	0
162	20250422	164700	186714870	16730	16730	16730	16730	0
163	20250422	164600	186714870	16730	16730	16730	16730	0
164	20250422	164500	186714870	16730	16730	16730	16730	0
165	20250422	164400	186714870	16730	16730	16730	16730	0
166	20250422	164300	186714870	16730	16730	16730	16730	0
167	20250422	164200	186714870	16730	16730	16730	16730	0
168	20250422	164100	186714870	16730	16730	16730	16730	0
169	20250422	164000	186714870	16730	16730	16730	16730	0
170	20250422	163900	186714870	16730	16730	16730	16730	0
171	20250422	163800	186714870	16730	16730	16730	16730	0
172	20250422	163700	186714870	16730	16730	16730	16730	0
173	20250422	163600	186714870	16730	16730	16730	16730	0
174	20250422	163500	186714870	16730	16730	16730	16730	0
175	20250422	163400	186714870	16730	16730	16730	16730	0
176	20250422	163300	186714870	16730	16730	16730	16730	0
177	20250422	163200	186714870	16730	16730	16730	16730	0
178	20250422	163100	186714870	16730	16730	16730	16730	0
179	20250422	163000	186714870	16730	16730	16730	16730	0
180	20250422	162900	186714870	16730	16730	16730	16730	0
181	20250422	162800	186714870	16730	16730	16730	16730	0
182	20250422	162700	186714870	16730	16730	16730	16730	1
183	20250422	162600	186714870	16730	16730	16730	16730	0
184	20250422	162500	186714870	16730	16730	16730	16730	0
185	20250422	162400	186714870	16730	16730	16730	16730	0
186	20250422	162300	186714870	16730	16730	16730	16730	0
187	20250422	162200	186714870	16730	16730	16730	16730	0
188	20250422	162100	186714870	16730	16730	16730	16730	0
189	20250422	162000	186714870	16730	16730	16730	16730	0
190	20250422	161900	186714870	16730	16730	16730	16730	0
191	20250422	161800	186714870	16730	16730	16730	16730	0
192	20250422	161700	186714870	16730	16730	16730	16730	0
193	20250422	161600	186714870	16730	16730	16730	16730	0
194	20250422	161500	186714870	16730	16730	16730	16730	0
195	20250422	161400	186714870	16730	16730	16730	16730	0
196	20250422	161300	186714870	16730	16730	16730	16730	0
197	20250422	161200	186714870	16730	16730	16730	16730	0
198	20250422	161100	186714870	16730	16730	16730	16730	0
199	20250422	161000	186714870	16730	16730	16730	16730	0
200	20250422	160900	186714870	16730	16730	16730	16730	0
201	20250422	160800	186714870	16730	16730	16730	16730	0
202	20250422	160700	186714870	16730	16730	16730	16730	0
203	20250422	160600	186714870	16730	16730	16730	16730	0
204	20250422	160500	186714870	16730	16730	16730	16730	0
205	20250422	160400	186714870	16730	16730	16730	16730	0
206	20250422	160300	186714870	16730	16730	16730	16730	0
207	20250422	160200	186714870	16730	16730	16730	16730	0
208	20250422	160100	186714870	16730	16730	16730	16730	0
209	20250422	160000	186714870	16730	16730	16730	16730	0
210	20250422	155900	186714870	16730	16730	16730	16730	0
211	20250422	155800	186714870	16730	16730	16730	16730	0
212	20250422	155700	186714870	16730	16730	16730	16730	1
213	20250422	155600	186714870	16730	16730	16730	16730	0
214	20250422	155500	186714870	16730	16730	16730	16730	0
215	20250422	155400	186714870	16730	16730	16730	16730	0
216	20250422	155300	186714870	16730	16730	16730	16730	0
217	20250422	155200	186714870	16730	16730	16730	16730	0
218	20250422	155100	186714870	16730	16730	16730	16730	0
219	20250422	155000	186714870	16730	16730	16730	16730	0
220	20250422	154900	186714870	16730	16730	16730	16730	0
221	20250422	154800	186714870	16730	16730	16730	16730	0
222	20250422	154700	186714870	16730	16730	16730	16730	0
223	20250422	154600	186714870	16730	16730	16730	16730	0
224	20250422	154500	186714870	16730	16730	16730	16730	0
225	20250422	154400	186714870	16730	16730	16730	16730	0
226	20250422	154300	186714870	16730	16730	16730	16730	0
227	20250422	154200	186714870	16730	16730	16730	16730	0
228	20250422	154100	186714870	16730	16730	16730	16730	0
229	20250422	154000	186714870	16730	16730	16730	16730	0
230	20250422	153900	186714870	16730	16730	16730	16730	0
231	20250422	153800	186714870	16730	16730	16730	16730	0
232	20250422	153700	186714870	16730	16730	16730	16730	0
233	20250422	153600	186714870	16730	16730	16730	16730	0
234	20250422	153500	186714870	16730	16730	16730	16730	0
235	20250422	153400	186714870	16730	16730	16730	16730	0
236	20250422	153300	186714870	16730	16730	16730	16730	0
237	20250422	153200	186714870	16730	16730	16730	16730	0
238	20250422	153100	186714870	16730	16730	16730	16730	0
239	20250422	153000	186714870	16730	16730	16730	16730	1
240	20250422	152900	186698140	16710	16710	16710	16710	0
241	20250422	152800	186698140	16710	16710	16710	16710	0
242	20250422	152700	186698140	16710	16710	16710	16710	0
243	20250422	152600	186698140	16710	16710	16710	16710	0
244	20250422	152500	186698140	16710	16710	16710	16710	0
245	20250422	152400	186698140	16710	16710	16710	16710	0
246	20250422	152300	186698140	16710	16710	16710	16710	0
247	20250422	152200	186698140	16710	16710	16710	16710	0
248	20250422	152100	186698140	16710	16710	16710	16710	0
249	20250422	152000	186698140	16710	16710	16710	16710	0
250	20250422	151900	186698140	16710	16710	16710	16710	0
251	20250422	151800	186698140	16710	16710	16710	16710	0
252	20250422	151700	186698140	16710	16710	16710	16710	1
253	20250422	151600	186681430	16730	16730	16730	16730	0
254	20250422	151500	186681430	16730	16730	16730	16730	0
255	20250422	151400	186681430	16730	16730	16730	16730	0
256	20250422	151300	186681430	16730	16730	16730	16730	14
257	20250422	151200	186447210	16710	16710	16710	16710	2
258	20250422	151100	186413790	16710	16710	16710	16710	6
259	20250422	151000	186313530	16710	16710	16710	16710	14
260	20250422	150900	186079590	16680	16680	16680	16680	0
261	20250422	150800	186079590	16680	16680	16680	16680	0
262	20250422	150700	186079590	16680	16680	16680	16680	0
263	20250422	150600	186079590	16680	16680	16680	16680	0
264	20250422	150500	186079590	16680	16680	16680	16680	0
265	20250422	150400	186079590	16680	16680	16680	16680	0
266	20250422	150300	186079590	16680	16680	16680	16680	0
267	20250422	150200	186079590	16680	16680	16680	16680	7
268	20250422	150100	185962830	16710	16710	16710	16710	7
269	20250422	150000	185845860	16660	16660	16660	16660	0
270	20250422	145900	185845860	16660	16660	16660	16660	0
271	20250422	145800	185845860	16660	16660	16660	16660	0
272	20250422	145700	185845860	16660	16660	16660	16660	0
273	20250422	145600	185845860	16660	16660	16660	16660	0
274	20250422	145500	185845860	16660	16660	16660	16660	0
275	20250422	145400	185845860	16660	16660	16660	16660	0
276	20250422	145300	185845860	16660	16660	16660	16660	0
277	20250422	145200	185845860	16660	16660	16660	16660	0
278	20250422	145100	185845860	16660	16660	16660	16660	0
279	20250422	145000	185845860	16660	16660	16660	16660	0
280	20250422	144900	185845860	16660	16660	16660	16660	7
281	20250422	144800	185729240	16660	16660	16660	16660	0
282	20250422	144700	185729240	16660	16660	16660	16660	0
283	20250422	144600	185729240	16660	16660	16660	16660	0
284	20250422	144500	185729240	16660	16660	16660	16660	0
285	20250422	144400	185729240	16660	16660	16660	16660	0
286	20250422	144300	185729240	16660	16660	16660	16660	0
287	20250422	144200	185729240	16660	16660	16660	16660	0
288	20250422	144100	185729240	16660	16660	16660	16660	0
289	20250422	144000	185729240	16660	16670	16670	16660	58
290	20250422	143900	184762850	16710	16710	16710	16710	0
291	20250422	143800	184762850	16710	16710	16710	16710	0
292	20250422	143700	184762850	16710	16710	16710	16710	0
293	20250422	143600	184762850	16710	16710	16710	16710	0
294	20250422	143500	184762850	16710	16710	16710	16710	0
295	20250422	143400	184762850	16710	16710	16710	16710	0
296	20250422	143300	184762850	16710	16710	16710	16710	0
297	20250422	143200	184762850	16710	16710	16710	16710	0
298	20250422	143100	184762850	16710	16710	16710	16710	0
299	20250422	143000	184762850	16710	16710	16710	16710	1
300	20250422	142900	184746140	16710	16710	16710	16710	1
301	20250422	142800	184729430	16660	16680	16680	16660	28
302	20250422	142700	184262860	16690	16690	16690	16690	0
303	20250422	142600	184262860	16690	16690	16690	16690	84
304	20250422	142500	182860900	16720	16720	16720	16720	0
305	20250422	142400	182860900	16720	16720	16720	16720	0
306	20250422	142300	182860900	16720	16720	16720	16720	0
307	20250422	142200	182860900	16720	16720	16720	16720	0
308	20250422	142100	182860900	16720	16720	16720	16720	0
309	20250422	142000	182860900	16720	16720	16720	16720	0
310	20250422	141900	182860900	16720	16720	16720	16720	30
311	20250422	141800	182359300	16720	16720	16720	16720	2
312	20250422	141700	182325860	16680	16680	16680	16680	0
313	20250422	141600	182325860	16680	16680	16680	16680	0
314	20250422	141500	182325860	16680	16680	16680	16680	0
315	20250422	141400	182325860	16680	16680	16680	16680	0
316	20250422	141300	182325860	16680	16680	16680	16680	0
317	20250422	141200	182325860	16680	16680	16680	16680	0
318	20250422	141100	182325860	16680	16680	16680	16680	0
319	20250422	141000	182325860	16680	16680	16680	16680	0
320	20250422	140900	182325860	16680	16680	16680	16680	0
321	20250422	140800	182325860	16680	16680	16680	16680	0
322	20250422	140700	182325860	16680	16680	16680	16680	0
323	20250422	140600	182325860	16680	16680	16680	16680	0
324	20250422	140500	182325860	16680	16680	16680	16680	0
325	20250422	140400	182325860	16680	16680	16680	16680	0
326	20250422	140300	182325860	16680	16680	16680	16680	3
327	20250422	140200	182275820	16690	16690	16690	16690	0
328	20250422	140100	182275820	16690	16690	16690	16690	0
329	20250422	140000	182275820	16690	16690	16690	16690	0
330	20250422	135900	182275820	16690	16690	16690	16690	0
331	20250422	135800	182275820	16690	16690	16690	16690	0
332	20250422	135700	182275820	16690	16690	16690	16690	0
333	20250422	135600	182275820	16690	16690	16690	16690	0
334	20250422	135500	182275820	16690	16690	16690	16690	0
335	20250422	135400	182275820	16690	16690	16690	16690	0
336	20250422	135300	182275820	16690	16690	16690	16690	0
337	20250422	135200	182275820	16690	16690	16690	16690	0
338	20250422	135100	182275820	16690	16690	16690	16690	0
339	20250422	135000	182275820	16690	16690	16690	16690	0
340	20250422	134900	182275820	16690	16690	16690	16690	0
341	20250422	134800	182275820	16690	16690	16690	16690	0
342	20250422	134700	182275820	16690	16690	16690	16690	16
343	20250422	134600	182008780	16700	16700	16700	16700	0
344	20250422	134500	182008780	16700	16700	16700	16700	7
345	20250422	134400	181891880	16690	16690	16690	16690	0
346	20250422	134300	181891880	16690	16690	16690	16690	0
347	20250422	134200	181891880	16690	16710	16720	16690	84
348	20250422	134100	180489280	16620	16620	16620	16620	0
349	20250422	134000	180489280	16620	16620	16620	16620	0
350	20250422	133900	180489280	16620	16620	16620	16620	0
351	20250422	133800	180489280	16620	16620	16620	16620	0
352	20250422	133700	180489280	16620	16620	16620	16620	0
353	20250422	133600	180489280	16620	16620	16620	16620	0
354	20250422	133500	180489280	16620	16620	16620	16620	0
355	20250422	133400	180489280	16620	16620	16620	16620	7
356	20250422	133300	180372940	16620	16620	16620	16620	0
357	20250422	133200	180372940	16620	16620	16620	16620	0
358	20250422	133100	180372940	16620	16620	16620	16620	0
359	20250422	133000	180372940	16620	16620	16620	16620	0
360	20250422	132900	180372940	16620	16620	16620	16620	30
361	20250422	132800	179874340	16630	16620	16630	16620	38
362	20250422	132700	179242750	16630	16630	16630	16630	0
363	20250422	132600	179242750	16630	16630	16630	16630	0
364	20250422	132500	179242750	16630	16630	16630	16630	0
365	20250422	132400	179242750	16630	16630	16630	16630	0
366	20250422	132300	179242750	16630	16620	16630	16620	154
367	20250422	132200	176683030	16610	16610	16610	16610	202
368	20250422	132100	173327810	16600	16600	16600	16600	0
369	20250422	132000	173327810	16600	16600	16600	16600	0
370	20250422	131900	173327810	16600	16600	16600	16600	0
371	20250422	131800	173327810	16600	16600	16600	16600	0
372	20250422	131700	173327810	16600	16600	16600	16600	0
373	20250422	131600	173327810	16600	16600	16600	16600	4
374	20250422	131500	173261410	16600	16600	16600	16600	0
375	20250422	131400	173261410	16600	16600	16600	16600	0
376	20250422	131300	173261410	16600	16600	16600	16600	0
377	20250422	131200	173261410	16600	16600	16600	16600	0
378	20250422	131100	173261410	16600	16600	16600	16600	0
379	20250422	131000	173261410	16600	16600	16600	16600	0
380	20250422	130900	173261410	16600	16600	16600	16600	33
381	20250422	130800	172713610	16610	16610	16610	16610	10
382	20250422	130700	172547510	16610	16610	16610	16610	0
383	20250422	130600	172547510	16610	16610	16610	16610	0
384	20250422	130500	172547510	16610	16610	16610	16610	20
385	20250422	130400	172215310	16600	16600	16600	16600	0
386	20250422	130300	172215310	16600	16600	16600	16600	0
387	20250422	130200	172215310	16600	16600	16600	16600	0
388	20250422	130100	172215310	16600	16600	16600	16600	0
389	20250422	130000	172215310	16600	16610	16610	16600	29
390	20250422	125900	171733900	16610	16610	16610	16610	8
391	20250422	125800	171601020	16620	16620	16620	16620	0
392	20250422	125700	171601020	16620	16610	16620	16610	64
393	20250422	125600	170537670	16620	16620	16620	16620	6
394	20250422	125500	170437950	16620	16620	16620	16620	0
395	20250422	125400	170437950	16620	16620	16620	16620	2
396	20250422	125300	170404710	16620	16620	16620	16620	0
397	20250422	125200	170404710	16620	16620	16620	16620	0
398	20250422	125100	170404710	16620	16620	16620	16620	22
399	20250422	125000	170039070	16620	16620	16620	16620	28
400	20250422	124900	169573710	16620	16620	16620	16620	35
401	20250422	124800	168992010	16620	16620	16620	16620	0
402	20250422	124700	168992010	16620	16620	16620	16620	0
403	20250422	124600	168992010	16620	16620	16620	16620	0
404	20250422	124500	168992010	16620	16620	16620	16620	0
405	20250422	124400	168992010	16620	16620	16620	16620	30
406	20250422	124300	168493410	16620	16620	16620	16620	10
407	20250422	124200	168327210	16620	16620	16620	16620	0
408	20250422	124100	168327210	16620	16620	16620	16620	0
409	20250422	124000	168327210	16620	16620	16620	16620	0
410	20250422	123900	168327210	16620	16620	16620	16620	0
411	20250422	123800	168327210	16620	16620	16620	16620	1
412	20250422	123700	168310590	16620	16620	16620	16620	0
413	20250422	123600	168310590	16620	16620	16620	16620	0
414	20250422	123500	168310590	16620	16620	16620	16620	65
415	20250422	123400	167230290	16630	16630	16630	16630	0
416	20250422	123300	167230290	16630	16630	16630	16630	0
417	20250422	123200	167230290	16630	16630	16630	16630	1
418	20250422	123100	167213660	16630	16630	16630	16630	0
419	20250422	123000	167213660	16630	16630	16630	16630	1
420	20250422	122900	167197030	16610	16610	16610	16610	0
421	20250422	122800	167197030	16610	16610	16610	16610	0
422	20250422	122700	167197030	16610	16610	16610	16610	0
423	20250422	122600	167197030	16610	16610	16610	16610	0
424	20250422	122500	167197030	16610	16610	16610	16610	0
425	20250422	122400	167197030	16610	16610	16610	16610	0
426	20250422	122300	167197030	16610	16610	16610	16610	0
427	20250422	122200	167197030	16610	16630	16630	16610	42
428	20250422	122100	166499170	16650	16650	16650	16650	0
429	20250422	122000	166499170	16650	16640	16650	16640	270
430	20250422	121900	162004290	16650	16660	16660	16650	52
431	20250422	121800	161138470	16660	16660	16660	16660	0
432	20250422	121700	161138470	16660	16660	16660	16660	0
433	20250422	121600	161138470	16660	16670	16670	16660	102
434	20250422	121500	159439130	16670	16670	16670	16670	0
435	20250422	121400	159439130	16670	16670	16670	16670	52
436	20250422	121300	158572290	16680	16680	16680	16680	71
437	20250422	121200	157388010	16720	16720	16720	16720	20
438	20250422	121100	157053610	16720	16720	16720	16720	0
439	20250422	121000	157053610	16720	16720	16720	16720	0
440	20250422	120900	157053610	16720	16720	16720	16720	0
441	20250422	120800	157053610	16720	16720	16720	16720	0
442	20250422	120700	157053610	16720	16720	16720	16720	30
443	20250422	120600	156552010	16700	16710	16710	16700	80
444	20250422	120500	155215970	16710	16710	16710	16710	0
445	20250422	120400	155215970	16710	16710	16710	16710	0
446	20250422	120300	155215970	16710	16710	16710	16710	0
447	20250422	120200	155215970	16710	16710	16710	16710	0
448	20250422	120100	155215970	16710	16710	16710	16710	0
449	20250422	120000	155215970	16710	16710	16710	16710	0
450	20250422	115900	155215970	16710	16710	16710	16710	0
451	20250422	115800	155215970	16710	16710	16710	16710	128
452	20250422	115700	153077090	16760	16760	16760	16760	0
453	20250422	115600	153077090	16760	16760	16760	16760	0
454	20250422	115500	153077090	16760	16760	16760	16760	0
455	20250422	115400	153077090	16760	16760	16760	16760	0
456	20250422	115300	153077090	16760	16760	16760	16760	0
457	20250422	115200	153077090	16760	16760	16760	16760	12
458	20250422	115100	152875970	16760	16760	16760	16760	0
459	20250422	115000	152875970	16760	16760	16760	16760	0
460	20250422	114900	152875970	16760	16760	16760	16760	1
461	20250422	114800	152859210	16720	16720	16720	16720	0
462	20250422	114700	152859210	16720	16720	16720	16720	0
463	20250422	114600	152859210	16720	16720	16720	16720	0
464	20250422	114500	152859210	16720	16720	16720	16720	0
465	20250422	114400	152859210	16720	16750	16750	16720	198
466	20250422	114300	149547470	16750	16750	16750	16750	0
467	20250422	114200	149547470	16750	16750	16750	16750	0
468	20250422	114100	149547470	16750	16750	16750	16750	19
469	20250422	114000	149229220	16770	16770	16770	16770	0
470	20250422	113900	149229220	16770	16770	16770	16770	0
471	20250422	113800	149229220	16770	16770	16770	16770	0
472	20250422	113700	149229220	16770	16770	16770	16770	0
473	20250422	113600	149229220	16770	16770	16770	16770	0
474	20250422	113500	149229220	16770	16770	16770	16770	0
475	20250422	113400	149229220	16770	16770	16770	16770	0
476	20250422	113300	149229220	16770	16770	16770	16770	0
477	20250422	113200	149229220	16770	16770	16770	16770	0
478	20250422	113100	149229220	16770	16800	16800	16770	96
479	20250422	113000	147618340	16810	16810	16810	16810	0
480	20250422	112900	147618340	16810	16810	16810	16810	0
481	20250422	112800	147618340	16810	16810	16810	16810	0
482	20250422	112700	147618340	16810	16810	16810	16810	0
483	20250422	112600	147618340	16810	16810	16810	16810	0
484	20250422	112500	147618340	16810	16810	16810	16810	0
485	20250422	112400	147618340	16810	16810	16810	16810	0
486	20250422	112300	147618340	16810	16810	16810	16810	0
487	20250422	112200	147618340	16810	16810	16810	16810	0
488	20250422	112100	147618340	16810	16810	16810	16810	0
489	20250422	112000	147618340	16810	16810	16810	16810	0
490	20250422	111900	147618340	16810	16810	16810	16810	0
491	20250422	111800	147618340	16810	16810	16810	16810	0
492	20250422	111700	147618340	16810	16810	16810	16810	0
493	20250422	111600	147618340	16810	16810	16810	16810	0
494	20250422	111500	147618340	16810	16810	16810	16810	0
495	20250422	111400	147618340	16810	16810	16810	16810	0
496	20250422	111300	147618340	16810	16810	16810	16810	0
497	20250422	111200	147618340	16810	16810	16810	16810	0
498	20250422	111100	147618340	16810	16810	16810	16810	0
499	20250422	111000	147618340	16810	16810	16810	16810	0
500	20250422	110900	147618340	16810	16810	16810	16810	17
501	20250422	110800	147332570	16810	16810	16810	16810	0
502	20250422	110700	147332570	16810	16810	16810	16810	0
503	20250422	110600	147332570	16810	16810	16810	16810	0
504	20250422	110500	147332570	16810	16810	16810	16810	0
505	20250422	110400	147332570	16810	16810	16810	16810	0
506	20250422	110300	147332570	16810	16810	16810	16810	6
507	20250422	110200	147231710	16810	16810	16810	16810	4
508	20250422	110100	147164470	16810	16810	16810	16810	0
509	20250422	110000	147164470	16810	16810	16810	16810	3
510	20250422	105900	147114040	16810	16810	16810	16810	7
511	20250422	105800	146996370	16810	16810	16810	16810	0
512	20250422	105700	146996370	16810	16810	16810	16810	0
513	20250422	105600	146996370	16810	16810	16810	16810	0
514	20250422	105500	146996370	16810	16810	16810	16810	0
515	20250422	105400	146996370	16810	16810	16810	16810	0
516	20250422	105300	146996370	16810	16810	16810	16810	0
517	20250422	105200	146996370	16810	16810	16810	16810	0
518	20250422	105100	146996370	16810	16810	16810	16810	0
519	20250422	105000	146996370	16810	16810	16810	16810	0
520	20250422	104900	146996370	16810	16810	16810	16810	0
521	20250422	104800	146996370	16810	16810	16810	16810	41
522	20250422	104700	146307160	16820	16820	16820	16820	0
523	20250422	104600	146307160	16820	16820	16820	16820	4
524	20250422	104500	146239880	16800	16800	16800	16800	0
525	20250422	104400	146239880	16800	16800	16800	16800	0
526	20250422	104300	146239880	16800	16800	16800	16800	0
527	20250422	104200	146239880	16800	16800	16800	16800	0
528	20250422	104100	146239880	16800	16800	16800	16800	0
529	20250422	104000	146239880	16800	16800	16800	16800	5
530	20250422	103900	146155880	16800	16800	16800	16800	45
531	20250422	103800	145399880	16800	16800	16800	16800	0
532	20250422	103700	145399880	16800	16800	16800	16800	0
533	20250422	103600	145399880	16800	16800	16800	16800	5
534	20250422	103500	145315880	16800	16800	16800	16800	20
535	20250422	103400	144979880	16840	16810	16840	16810	71
536	20250422	103300	143786330	16840	16800	16840	16780	606
537	20250422	103200	133598090	16790	16800	16800	16790	63
538	20250422	103100	132540050	16790	16790	16790	16790	0
539	20250422	103000	132540050	16790	16790	16790	16790	0
540	20250422	102900	132540050	16790	16790	16790	16790	0
541	20250422	102800	132540050	16790	16790	16790	16790	0
542	20250422	102700	132540050	16790	16790	16790	16790	147
543	20250422	102600	130071920	16790	16790	16790	16790	0
544	20250422	102500	130071920	16790	16790	16790	16790	5
545	20250422	102400	129987970	16790	16790	16790	16790	0
546	20250422	102300	129987970	16790	16790	16790	16790	0
547	20250422	102200	129987970	16790	16790	16790	16790	0
548	20250422	102100	129987970	16790	16790	16790	16790	0
549	20250422	102000	129987970	16790	16790	16790	16790	0
550	20250422	101900	129987970	16790	16790	16790	16790	1
551	20250422	101800	129971180	16740	16740	16740	16740	0
552	20250422	101700	129971180	16740	16740	16740	16740	0
553	20250422	101600	129971180	16740	16740	16740	16740	0
554	20250422	101500	129971180	16740	16740	16740	16740	0
555	20250422	101400	129971180	16740	16790	16810	16740	34
556	20250422	101300	129401690	16790	16790	16790	16790	0
557	20250422	101200	129401690	16790	16740	16790	16740	11
558	20250422	101100	129217100	16770	16770	16770	16770	0
559	20250422	101000	129217100	16770	16770	16770	16770	2
560	20250422	100900	129183560	16770	16770	16770	16770	0
561	20250422	100800	129183560	16770	16770	16770	16770	0
562	20250422	100700	129183560	16770	16770	16770	16770	0
563	20250422	100600	129183560	16770	16770	16770	16770	0
564	20250422	100500	129183560	16770	16770	16770	16770	0
565	20250422	100400	129183560	16770	16770	16770	16770	0
566	20250422	100300	129183560	16770	16770	16770	16770	0
567	20250422	100200	129183560	16770	16770	16770	16770	0
568	20250422	100100	129183560	16770	16770	16770	16770	0
569	20250422	100000	129183560	16770	16770	16770	16770	0
570	20250422	095900	129183560	16770	16760	16770	16760	22
571	20250422	095800	128814830	16730	16730	16730	16730	0
572	20250422	095700	128814830	16730	16740	16770	16730	159
573	20250422	095600	126153090	16740	16740	16740	16740	0
574	20250422	095500	126153090	16740	16750	16780	16740	230
575	20250422	095400	122299980	16750	16750	16750	16750	60
576	20250422	095300	121294980	16700	16820	16820	16650	6325
577	20250422	095200	15582940	16830	16830	16830	16830	12
578	20250422	095100	15380980	16850	16850	16850	16850	0
579	20250422	095000	15380980	16850	16850	16850	16850	0
580	20250422	094900	15380980	16850	16850	16850	16850	0
581	20250422	094800	15380980	16850	16850	16850	16850	0
582	20250422	094700	15380980	16850	16850	16850	16850	0
583	20250422	094600	15380980	16850	16850	16850	16850	0
584	20250422	094500	15380980	16850	16850	16850	16850	0
585	20250422	094400	15380980	16850	16840	16850	16840	113
586	20250422	094300	13478050	16840	16830	16840	16830	18
587	20250422	094200	13175080	16840	16820	16860	16820	89
588	20250422	094100	11676300	16800	16800	16800	16800	0
589	20250422	094000	11676300	16800	16800	16800	16800	0
590	20250422	093900	11676300	16800	16820	16820	16800	8
591	20250422	093800	11541840	16820	16820	16820	16820	0
592	20250422	093700	11541840	16820	16820	16820	16820	0
593	20250422	093600	11541840	16820	16820	16820	16820	0
594	20250422	093500	11541840	16820	16820	16820	16820	0
595	20250422	093400	11541840	16820	16820	16820	16820	2
596	20250422	093300	11508200	16830	16830	16830	16830	0
597	20250422	093200	11508200	16830	16830	16830	16830	0
598	20250422	093100	11508200	16830	16820	16830	16820	7
599	20250422	093000	11390410	16800	16800	16800	16800	0
600	20250422	092900	11390410	16800	16800	16800	16800	0
601	20250422	092800	11390410	16800	16800	16800	16800	0
602	20250422	092700	11390410	16800	16800	16800	16800	6
603	20250422	092600	11289610	16750	16750	16750	16750	0
604	20250422	092500	11289610	16750	16750	16750	16750	1
605	20250422	092400	11272860	16790	16790	16790	16790	0
606	20250422	092300	11272860	16790	16790	16790	16790	0
607	20250422	092200	11272860	16790	16790	16790	16790	0
608	20250422	092100	11272860	16790	16790	16790	16790	0
609	20250422	092000	11272860	16790	16790	16790	16790	10
610	20250422	091900	11104960	16750	16750	16750	16750	0
611	20250422	091800	11104960	16750	16750	16750	16750	0
612	20250422	091700	11104960	16750	16750	16750	16750	0
613	20250422	091600	11104960	16750	16750	16750	16750	5
614	20250422	091500	11021210	16740	16740	16740	16740	50
615	20250422	091400	10184210	16740	16740	16740	16740	0
616	20250422	091300	10184210	16740	16810	16810	16740	562
617	20250422	091200	775120	16810	16810	16810	16810	0
618	20250422	091100	775120	16810	16810	16810	16810	1
619	20250422	091000	758310	16810	16810	16810	16810	0
620	20250422	090900	758310	16810	16860	16860	16810	17
621	20250422	090800	471790	16860	16860	16860	16860	5
622	20250422	090700	387490	16760	16760	16760	16760	0
623	20250422	090600	387490	16760	16760	16760	16760	0
624	20250422	090500	387490	16760	16760	16760	16760	10
625	20250422	090400	219890	16910	16910	16910	16910	0
626	20250422	090300	219890	16910	16910	16910	16910	1
627	20250422	090200	202980	16750	16750	16750	16750	0
628	20250422	090100	202980	16750	16750	16750	16750	0
629	20250422	090000	202980	16750	16930	16930	16750	12