KissMeData/045100/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	191200	165980260	15850	15850	15850	15850	385
3	20250422	191100	165980260	15850	15850	15850	15850	0
4	20250422	191000	165980260	15850	15850	15850	15850	0
5	20250422	190900	165980260	15850	15850	15850	15850	0
6	20250422	190800	165980260	15850	15850	15850	15850	0
7	20250422	190700	165980260	15850	15850	15850	15850	0
8	20250422	190600	165980260	15850	15850	15850	15850	0
9	20250422	190500	165980260	15850	15850	15850	15850	0
10	20250422	190400	165980260	15850	15850	15850	15850	0
11	20250422	190300	165980260	15850	15850	15850	15850	0
12	20250422	190200	165980260	15850	15850	15850	15850	0
13	20250422	190100	165980260	15850	15850	15850	15850	0
14	20250422	190000	165980260	15850	15850	15850	15850	0
15	20250422	185900	165980260	15850	15850	15850	15850	0
16	20250422	185800	165980260	15850	15850	15850	15850	0
17	20250422	185700	165980260	15850	15850	15850	15850	0
18	20250422	185600	165980260	15850	15850	15850	15850	0
19	20250422	185500	165980260	15850	15850	15850	15850	0
20	20250422	185400	165980260	15850	15850	15850	15850	0
21	20250422	185300	165980260	15850	15850	15850	15850	0
22	20250422	185200	165980260	15850	15850	15850	15850	0
23	20250422	185100	165980260	15850	15850	15850	15850	0
24	20250422	185000	165980260	15850	15850	15850	15850	0
25	20250422	184900	165980260	15850	15850	15850	15850	0
26	20250422	184800	165980260	15850	15850	15850	15850	0
27	20250422	184700	165980260	15850	15850	15850	15850	0
28	20250422	184600	165980260	15850	15850	15850	15850	0
29	20250422	184500	165980260	15850	15850	15850	15850	0
30	20250422	184400	165980260	15850	15850	15850	15850	0
31	20250422	184300	165980260	15850	15850	15850	15850	0
32	20250422	184200	165980260	15850	15850	15850	15850	385
33	20250422	184100	165980260	15850	15850	15850	15850	0
34	20250422	184000	165980260	15850	15850	15850	15850	0
35	20250422	183900	165980260	15850	15850	15850	15850	0
36	20250422	183800	165980260	15850	15850	15850	15850	0
37	20250422	183700	165980260	15850	15850	15850	15850	0
38	20250422	183600	165980260	15850	15850	15850	15850	0
39	20250422	183500	165980260	15850	15850	15850	15850	0
40	20250422	183400	165980260	15850	15850	15850	15850	0
41	20250422	183300	165980260	15850	15850	15850	15850	0
42	20250422	183200	165980260	15850	15850	15850	15850	0
43	20250422	183100	165980260	15850	15850	15850	15850	0
44	20250422	183000	165980260	15850	15850	15850	15850	0
45	20250422	182900	165980260	15850	15850	15850	15850	0
46	20250422	182800	165980260	15850	15850	15850	15850	0
47	20250422	182700	165980260	15850	15850	15850	15850	0
48	20250422	182600	165980260	15850	15850	15850	15850	0
49	20250422	182500	165980260	15850	15850	15850	15850	0
50	20250422	182400	165980260	15850	15850	15850	15850	0
51	20250422	182300	165980260	15850	15850	15850	15850	0
52	20250422	182200	165980260	15850	15850	15850	15850	0
53	20250422	182100	165980260	15850	15850	15850	15850	0
54	20250422	182000	165980260	15850	15850	15850	15850	0
55	20250422	181900	165980260	15850	15850	15850	15850	0
56	20250422	181800	165980260	15850	15850	15850	15850	0
57	20250422	181700	165980260	15850	15850	15850	15850	0
58	20250422	181600	165980260	15850	15850	15850	15850	0
59	20250422	181500	165980260	15850	15850	15850	15850	0
60	20250422	181400	165980260	15850	15850	15850	15850	0
61	20250422	181300	165980260	15850	15850	15850	15850	0
62	20250422	181200	165980260	15850	15850	15850	15850	385
63	20250422	181100	165980260	15850	15850	15850	15850	0
64	20250422	181000	165980260	15850	15850	15850	15850	0
65	20250422	180900	165980260	15850	15850	15850	15850	0
66	20250422	180800	165980260	15850	15850	15850	15850	0
67	20250422	180700	165980260	15850	15850	15850	15850	0
68	20250422	180600	165980260	15850	15850	15850	15850	0
69	20250422	180500	165980260	15850	15850	15850	15850	0
70	20250422	180400	165980260	15850	15850	15850	15850	0
71	20250422	180300	165980260	15850	15850	15850	15850	0
72	20250422	180200	165980260	15850	15850	15850	15850	0
73	20250422	180100	165980260	15850	15850	15850	15850	0
74	20250422	180000	165980260	15850	15850	15850	15850	0
75	20250422	175900	165980260	15850	15850	15850	15850	0
76	20250422	175800	165980260	15850	15850	15850	15850	0
77	20250422	175700	165980260	15850	15850	15850	15850	0
78	20250422	175600	165980260	15850	15850	15850	15850	0
79	20250422	175500	165980260	15850	15850	15850	15850	0
80	20250422	175400	165980260	15850	15850	15850	15850	0
81	20250422	175300	165980260	15850	15850	15850	15850	0
82	20250422	175200	165980260	15850	15850	15850	15850	0
83	20250422	175100	165980260	15850	15850	15850	15850	0
84	20250422	175000	165980260	15850	15850	15850	15850	0
85	20250422	174900	165980260	15850	15850	15850	15850	0
86	20250422	174800	165980260	15850	15850	15850	15850	0
87	20250422	174700	165980260	15850	15850	15850	15850	0
88	20250422	174600	165980260	15850	15850	15850	15850	0
89	20250422	174500	165980260	15850	15850	15850	15850	0
90	20250422	174400	165980260	15850	15850	15850	15850	0
91	20250422	174300	165980260	15850	15850	15850	15850	0
92	20250422	174200	165980260	15850	15850	15850	15850	385
93	20250422	174100	165980260	15850	15850	15850	15850	0
94	20250422	174000	165980260	15850	15850	15850	15850	0
95	20250422	173900	165980260	15850	15850	15850	15850	0
96	20250422	173800	165980260	15850	15850	15850	15850	0
97	20250422	173700	165980260	15850	15850	15850	15850	0
98	20250422	173600	165980260	15850	15850	15850	15850	0
99	20250422	173500	165980260	15850	15850	15850	15850	0
100	20250422	173400	165980260	15850	15850	15850	15850	0
101	20250422	173300	165980260	15850	15850	15850	15850	0
102	20250422	173200	165980260	15850	15850	15850	15850	0
103	20250422	173100	165980260	15850	15850	15850	15850	0
104	20250422	173000	165980260	15850	15850	15850	15850	0
105	20250422	172900	165980260	15850	15850	15850	15850	0
106	20250422	172800	165980260	15850	15850	15850	15850	0
107	20250422	172700	165980260	15850	15850	15850	15850	0
108	20250422	172600	165980260	15850	15850	15850	15850	0
109	20250422	172500	165980260	15850	15850	15850	15850	0
110	20250422	172400	165980260	15850	15850	15850	15850	0
111	20250422	172300	165980260	15850	15850	15850	15850	0
112	20250422	172200	165980260	15850	15850	15850	15850	0
113	20250422	172100	165980260	15850	15850	15850	15850	0
114	20250422	172000	165980260	15850	15850	15850	15850	0
115	20250422	171900	165980260	15850	15850	15850	15850	0
116	20250422	171800	165980260	15850	15850	15850	15850	0
117	20250422	171700	165980260	15850	15850	15850	15850	0
118	20250422	171600	165980260	15850	15850	15850	15850	0
119	20250422	171500	165980260	15850	15850	15850	15850	0
120	20250422	171400	165980260	15850	15850	15850	15850	0
121	20250422	171300	165980260	15850	15850	15850	15850	0
122	20250422	171200	165980260	15850	15850	15850	15850	385
123	20250422	171100	165980260	15850	15850	15850	15850	0
124	20250422	171000	165980260	15850	15850	15850	15850	0
125	20250422	170900	165980260	15850	15850	15850	15850	0
126	20250422	170800	165980260	15850	15850	15850	15850	0
127	20250422	170700	165980260	15850	15850	15850	15850	0
128	20250422	170600	165980260	15850	15850	15850	15850	0
129	20250422	170500	165980260	15850	15850	15850	15850	0
130	20250422	170400	165980260	15850	15850	15850	15850	0
131	20250422	170300	165980260	15850	15850	15850	15850	0
132	20250422	170200	165980260	15850	15850	15850	15850	0
133	20250422	170100	165980260	15850	15850	15850	15850	0
134	20250422	170000	165980260	15850	15850	15850	15850	0
135	20250422	165900	165980260	15850	15850	15850	15850	0
136	20250422	165800	165980260	15850	15850	15850	15850	0
137	20250422	165700	165980260	15850	15850	15850	15850	0
138	20250422	165600	165980260	15850	15850	15850	15850	0
139	20250422	165500	165980260	15850	15850	15850	15850	0
140	20250422	165400	165980260	15850	15850	15850	15850	0
141	20250422	165300	165980260	15850	15850	15850	15850	0
142	20250422	165200	165980260	15850	15850	15850	15850	0
143	20250422	165100	165980260	15850	15850	15850	15850	0
144	20250422	165000	165980260	15850	15850	15850	15850	0
145	20250422	164900	165980260	15850	15850	15850	15850	0
146	20250422	164800	165980260	15850	15850	15850	15850	0
147	20250422	164700	165980260	15850	15850	15850	15850	0
148	20250422	164600	165980260	15850	15850	15850	15850	0
149	20250422	164500	165980260	15850	15850	15850	15850	0
150	20250422	164400	165980260	15850	15850	15850	15850	0
151	20250422	164300	165980260	15850	15850	15850	15850	0
152	20250422	164200	165980260	15850	15850	15850	15850	385
153	20250422	164100	165980260	15850	15850	15850	15850	0
154	20250422	164000	165980260	15850	15850	15850	15850	0
155	20250422	163900	165980260	15850	15850	15850	15850	0
156	20250422	163800	165980260	15850	15850	15850	15850	0
157	20250422	163700	165980260	15850	15850	15850	15850	0
158	20250422	163600	165980260	15850	15850	15850	15850	0
159	20250422	163500	165980260	15850	15850	15850	15850	0
160	20250422	163400	165980260	15850	15850	15850	15850	0
161	20250422	163300	165980260	15850	15850	15850	15850	0
162	20250422	163200	165980260	15850	15850	15850	15850	0
163	20250422	163100	165980260	15850	15850	15850	15850	0
164	20250422	163000	165980260	15850	15850	15850	15850	0
165	20250422	162900	165980260	15850	15850	15850	15850	0
166	20250422	162800	165980260	15850	15850	15850	15850	0
167	20250422	162700	165980260	15850	15850	15850	15850	0
168	20250422	162600	165980260	15850	15850	15850	15850	0
169	20250422	162500	165980260	15850	15850	15850	15850	0
170	20250422	162400	165980260	15850	15850	15850	15850	0
171	20250422	162300	165980260	15850	15850	15850	15850	0
172	20250422	162200	165980260	15850	15850	15850	15850	0
173	20250422	162100	165980260	15850	15850	15850	15850	0
174	20250422	162000	165980260	15850	15850	15850	15850	0
175	20250422	161900	165980260	15850	15850	15850	15850	0
176	20250422	161800	165980260	15850	15850	15850	15850	0
177	20250422	161700	165980260	15850	15850	15850	15850	0
178	20250422	161600	165980260	15850	15850	15850	15850	0
179	20250422	161500	165980260	15850	15850	15850	15850	0
180	20250422	161400	165980260	15850	15850	15850	15850	0
181	20250422	161300	165980260	15850	15850	15850	15850	0
182	20250422	161200	165980260	15850	15850	15850	15850	385
183	20250422	161100	165980260	15850	15850	15850	15850	0
184	20250422	161000	165980260	15850	15850	15850	15850	0
185	20250422	160900	165980260	15850	15850	15850	15850	0
186	20250422	160800	165980260	15850	15850	15850	15850	0
187	20250422	160700	165980260	15850	15850	15850	15850	0
188	20250422	160600	165980260	15850	15850	15850	15850	0
189	20250422	160500	165980260	15850	15850	15850	15850	0
190	20250422	160400	165980260	15850	15850	15850	15850	0
191	20250422	160300	165980260	15850	15850	15850	15850	0
192	20250422	160200	165980260	15850	15850	15850	15850	0
193	20250422	160100	165980260	15850	15850	15850	15850	0
194	20250422	160000	165980260	15850	15850	15850	15850	0
195	20250422	155900	165980260	15850	15850	15850	15850	0
196	20250422	155800	165980260	15850	15850	15850	15850	0
197	20250422	155700	165980260	15850	15850	15850	15850	0
198	20250422	155600	165980260	15850	15850	15850	15850	0
199	20250422	155500	165980260	15850	15850	15850	15850	0
200	20250422	155400	165980260	15850	15850	15850	15850	0
201	20250422	155300	165980260	15850	15850	15850	15850	0
202	20250422	155200	165980260	15850	15850	15850	15850	0
203	20250422	155100	165980260	15850	15850	15850	15850	0
204	20250422	155000	165980260	15850	15850	15850	15850	0
205	20250422	154900	165980260	15850	15850	15850	15850	0
206	20250422	154800	165980260	15850	15850	15850	15850	0
207	20250422	154700	165980260	15850	15850	15850	15850	0
208	20250422	154600	165980260	15850	15850	15850	15850	0
209	20250422	154500	165980260	15850	15850	15850	15850	0
210	20250422	154400	165980260	15850	15850	15850	15850	0
211	20250422	154300	165980260	15850	15850	15850	15850	0
212	20250422	154200	165980260	15850	15850	15850	15850	385
213	20250422	154100	165980260	15850	15850	15850	15850	0
214	20250422	154000	165980260	15850	15850	15850	15850	0
215	20250422	153900	165980260	15850	15850	15850	15850	0
216	20250422	153800	165980260	15850	15850	15850	15850	0
217	20250422	153700	165980260	15850	15850	15850	15850	0
218	20250422	153600	165980260	15850	15850	15850	15850	0
219	20250422	153500	165980260	15850	15850	15850	15850	0
220	20250422	153400	165980260	15850	15850	15850	15850	0
221	20250422	153300	165980260	15850	15850	15850	15850	0
222	20250422	153200	165980260	15850	15850	15850	15850	0
223	20250422	153100	165980260	15850	15850	15850	15850	0
224	20250422	153000	165980260	15850	15850	15850	15850	385
225	20250422	152900	159878010	15860	15860	15860	15860	0
226	20250422	152800	159878010	15860	15860	15860	15860	0
227	20250422	152700	159878010	15860	15860	15860	15860	0
228	20250422	152600	159878010	15860	15860	15860	15860	0
229	20250422	152500	159878010	15860	15860	15860	15860	0
230	20250422	152400	159878010	15860	15860	15860	15860	0
231	20250422	152300	159878010	15860	15860	15860	15860	0
232	20250422	152200	159878010	15860	15860	15860	15860	0
233	20250422	152100	159878010	15860	15860	15860	15860	0
234	20250422	152000	159878010	15860	15860	15860	15860	0
235	20250422	151900	159878010	15860	15870	15870	15860	52
236	20250422	151800	159053280	15870	15870	15890	15870	25
237	20250422	151700	158656500	15870	15910	15910	15870	56
238	20250422	151600	157766920	15880	15910	15910	15880	5
239	20250422	151500	157687460	15890	15890	15890	15890	0
240	20250422	151400	157687460	15890	15910	15910	15890	68
241	20250422	151300	156605690	15910	15910	15910	15910	0
242	20250422	151200	156605690	15910	15910	15910	15910	20
243	20250422	151100	156287490	15900	15900	15900	15900	0
244	20250422	151000	156287490	15900	15900	15900	15900	1
245	20250422	150900	156271590	15910	15910	15910	15910	35
246	20250422	150800	155714740	15900	15900	15900	15900	3
247	20250422	150700	155667040	15910	15910	15910	15910	19
248	20250422	150600	155364750	15910	15910	15910	15910	0
249	20250422	150500	155364750	15910	15910	15910	15910	0
250	20250422	150400	155364750	15910	15910	15910	15910	20
251	20250422	150300	155046550	15910	15910	15910	15910	3
252	20250422	150200	154998820	15910	15910	15910	15910	21
253	20250422	150100	154664710	15910	15910	15910	15910	0
254	20250422	150000	154664710	15910	15910	15910	15910	1
255	20250422	145900	154648800	15910	15910	15910	15910	21
256	20250422	145800	154314690	15910	15910	15910	15910	213
257	20250422	145700	150925860	15900	15910	15920	15900	226
258	20250422	145600	147332110	15900	15900	15900	15900	0
259	20250422	145500	147332110	15900	15900	15900	15900	0
260	20250422	145400	147332110	15900	15920	15920	15900	212
261	20250422	145300	143960050	15920	15920	15920	15920	0
262	20250422	145200	143960050	15920	15920	15920	15910	43
263	20250422	145100	143275720	15920	15920	15920	15920	0
264	20250422	145000	143275720	15920	15920	15920	15920	0
265	20250422	144900	143275720	15920	15920	15920	15920	21
266	20250422	144800	142941400	15910	15910	15910	15910	7
267	20250422	144700	142830030	15920	15920	15920	15920	66
268	20250422	144600	141779310	15920	15920	15920	15920	0
269	20250422	144500	141779310	15920	15920	15920	15920	0
270	20250422	144400	141779310	15920	15900	15920	15900	46
271	20250422	144300	141047510	15920	15920	15920	15920	0
272	20250422	144200	141047510	15920	15920	15920	15920	39
273	20250422	144100	140426630	15910	15910	15910	15910	0
274	20250422	144000	140426630	15910	15910	15910	15910	0
275	20250422	143900	140426630	15910	15880	15910	15870	179
276	20250422	143800	137584940	15870	15910	15920	15870	903
277	20250422	143700	123252550	15910	15920	15920	15910	22
278	20250422	143600	122902340	15910	15910	15910	15910	0
279	20250422	143500	122902340	15910	15920	15920	15910	19
280	20250422	143400	122600030	15930	15930	15930	15930	18
281	20250422	143300	122313290	15920	15920	15920	15920	1
282	20250422	143200	122297370	15920	15930	15940	15920	21
283	20250422	143100	121962680	15940	15940	15940	15940	0
284	20250422	143000	121962680	15940	15940	15940	15940	0
285	20250422	142900	121962680	15940	15940	15940	15940	19
286	20250422	142800	121659820	15940	15940	15940	15940	0
287	20250422	142700	121659820	15940	15910	15940	15910	65
288	20250422	142600	120625190	15910	15910	15910	15910	7
289	20250422	142500	120513820	15910	15930	15930	15910	114
290	20250422	142400	118700010	15940	15940	15940	15940	20
291	20250422	142300	118381210	15940	15940	15940	15940	0
292	20250422	142200	118381210	15940	15940	15940	15940	16
293	20250422	142100	118126170	15940	15940	15940	15940	0
294	20250422	142000	118126170	15940	15940	15940	15940	0
295	20250422	141900	118126170	15940	15940	15940	15940	46
296	20250422	141800	117392930	15940	15940	15940	15940	3
297	20250422	141700	117345110	15910	15910	15910	15910	21
298	20250422	141600	117011000	15910	15920	15920	15910	38
299	20250422	141500	116406370	15930	15930	15930	15930	1
300	20250422	141400	116390440	15940	15930	15940	15930	21
301	20250422	141300	116055710	15930	15930	15930	15930	0
302	20250422	141200	116055710	15930	15940	15940	15930	18
303	20250422	141100	115768800	15920	15920	15920	15920	7
304	20250422	141000	115657360	15930	15930	15930	15930	1
305	20250422	140900	115641430	15940	15940	15940	15940	21
306	20250422	140800	115306690	15940	15940	15940	15940	0
307	20250422	140700	115306690	15940	15940	15940	15940	19
308	20250422	140600	115003830	15930	15930	15930	15930	1
309	20250422	140500	114987900	15940	15940	15940	15940	0
310	20250422	140400	114987900	15940	15940	15940	15940	19
311	20250422	140300	114685040	15930	15930	15930	15930	0
312	20250422	140200	114685040	15930	15940	15940	15930	19
313	20250422	140100	114382210	15940	15940	15940	15940	0
314	20250422	140000	114382210	15940	15940	15940	15940	0
315	20250422	135900	114382210	15940	15940	15940	15940	19
316	20250422	135800	114079350	15940	15940	15940	15940	0
317	20250422	135700	114079350	15940	15940	15940	15940	16
318	20250422	135600	113824310	15940	15940	15940	15940	0
319	20250422	135500	113824310	15940	15940	15940	15940	0
320	20250422	135400	113824310	15940	15910	15940	15910	21
321	20250422	135300	113489630	15900	15930	15930	15900	586
322	20250422	135200	104171380	15940	15940	15940	15940	19
323	20250422	135100	103868520	15940	15940	15940	15940	0
324	20250422	135000	103868520	15940	15940	15940	15940	0
325	20250422	134900	103868520	15940	15940	15940	15940	20
326	20250422	134800	103549720	15940	15940	15940	15940	1
327	20250422	134700	103533780	15940	15940	15940	15940	20
328	20250422	134600	103214980	15940	15940	15940	15940	0
329	20250422	134500	103214980	15940	15940	15940	15940	0
330	20250422	134400	103214980	15940	15940	15940	15940	21
331	20250422	134300	102880240	15940	15940	15940	15940	0
332	20250422	134200	102880240	15940	15920	15940	15920	18
333	20250422	134100	102593360	15940	15940	15940	15940	0
334	20250422	134000	102593360	15940	15940	15940	15940	0
335	20250422	133900	102593360	15940	15920	15940	15910	24
336	20250422	133800	102210930	15930	15930	15930	15930	0
337	20250422	133700	102210930	15930	15930	15930	15930	16
338	20250422	133600	101956050	15910	15910	15910	15910	0
339	20250422	133500	101956050	15910	15930	15930	15910	172
340	20250422	133400	99218150	15930	15930	15930	15930	2
341	20250422	133300	99186290	15920	15920	15920	15920	11
342	20250422	133200	99011170	15930	15930	15930	15930	19
343	20250422	133100	98708500	15930	15930	15930	15930	0
344	20250422	133000	98708500	15930	15930	15930	15930	19
345	20250422	132900	98405830	15930	15930	15930	15930	2
346	20250422	132800	98373970	15920	15920	15920	15920	1
347	20250422	132700	98358050	15940	15930	15940	15930	19
348	20250422	132600	98055220	15940	15940	15940	15940	0
349	20250422	132500	98055220	15940	15940	15940	15940	18
350	20250422	132400	97768300	15930	15930	15930	15930	2
351	20250422	132300	97736440	15940	15940	15940	15940	0
352	20250422	132200	97736440	15940	15930	15940	15930	19
353	20250422	132100	97433600	15940	15940	15940	15940	0
354	20250422	132000	97433600	15940	15940	15940	15940	19
355	20250422	131900	97130740	15930	15930	15930	15930	2
356	20250422	131800	97098880	15940	15940	15940	15940	0
357	20250422	131700	97098880	15940	15930	15940	15930	18
358	20250422	131600	96811980	15940	15940	15940	15940	0
359	20250422	131500	96811980	15940	15940	15940	15940	19
360	20250422	131400	96509120	15930	15930	15930	15930	2
361	20250422	131300	96477260	15940	15940	15940	15940	0
362	20250422	131200	96477260	15940	15930	15940	15930	19
363	20250422	131100	96174420	15940	15940	15940	15940	0
364	20250422	131000	96174420	15940	15940	15940	15940	18
365	20250422	130900	95887500	15930	15930	15930	15930	2
366	20250422	130800	95855640	15940	15940	15940	15940	0
367	20250422	130700	95855640	15940	15940	15940	15930	34
368	20250422	130600	95313830	15930	15930	15930	15930	0
369	20250422	130500	95313830	15930	15930	15930	15930	43
370	20250422	130400	94628840	15930	15930	15930	15930	5
371	20250422	130300	94549190	15930	15930	15930	15930	0
372	20250422	130200	94549190	15930	15930	15930	15930	29
373	20250422	130100	94087220	15930	15930	15930	15930	0
374	20250422	130000	94087220	15930	15940	15940	15930	20
375	20250422	125900	93768440	15940	15930	15940	15930	127
376	20250422	125800	91745320	15930	15930	15930	15930	0
377	20250422	125700	91745320	15930	15940	15940	15930	20
378	20250422	125600	91426700	15930	15930	15930	15930	0
379	20250422	125500	91426700	15930	15930	15930	15930	17
380	20250422	125400	91155890	15930	15930	15930	15930	2
381	20250422	125300	91124030	15930	15930	15930	15930	0
382	20250422	125200	91124030	15930	15930	15930	15930	19
383	20250422	125100	90821360	15930	15930	15930	15930	9
384	20250422	125000	90677990	15930	15940	15940	15930	58
385	20250422	124900	89753870	15940	15940	15940	15940	4
386	20250422	124800	89690110	15950	15950	15950	15950	0
387	20250422	124700	89690110	15950	15950	15950	15950	19
388	20250422	124600	89387060	15950	15950	15950	15950	0
389	20250422	124500	89387060	15950	15950	15950	15950	17
390	20250422	124400	89115910	15950	15950	15950	15950	2
391	20250422	124300	89084010	15940	15940	15940	15940	1
392	20250422	124200	89068070	15950	15950	15950	15950	18
393	20250422	124100	88780970	15930	15930	15930	15930	6
394	20250422	124000	88685390	15940	15950	15950	15940	20
395	20250422	123900	88366410	15950	15950	15950	15950	0
396	20250422	123800	88366410	15950	15950	15950	15950	0
397	20250422	123700	88366410	15950	15950	15950	15930	45
398	20250422	123600	87649160	15950	15950	15950	15950	0
399	20250422	123500	87649160	15950	15950	15950	15950	18
400	20250422	123400	87362060	15950	15950	15950	15950	12
401	20250422	123300	87170660	15950	15950	15950	15950	0
402	20250422	123200	87170660	15950	15950	15950	15950	19
403	20250422	123100	86867610	15950	15950	15950	15950	4
404	20250422	123000	86803810	15950	15950	15950	15950	22
405	20250422	122900	86452910	15950	15950	15950	15950	2
406	20250422	122800	86421010	15950	15950	15950	15950	0
407	20250422	122700	86421010	15950	15950	15950	15950	18
408	20250422	122600	86133910	15930	15940	15940	15930	36
409	20250422	122500	85560350	15950	15950	15950	15950	18
410	20250422	122400	85273250	15950	15950	15950	15950	2
411	20250422	122300	85241350	15950	15950	15950	15950	12
412	20250422	122200	85049950	15950	15950	15950	15950	18
413	20250422	122100	84762850	15950	15940	15950	15940	550
414	20250422	122000	75990700	15940	15940	15940	15940	17
415	20250422	121900	75719720	15940	15940	15940	15940	2
416	20250422	121800	75687840	15940	15940	15940	15940	0
417	20250422	121700	75687840	15940	15940	15940	15940	82
418	20250422	121600	74380760	15940	15940	15940	15940	0
419	20250422	121500	74380760	15940	15940	15940	15940	18
420	20250422	121400	74093840	15940	15940	15940	15940	2
421	20250422	121300	74061960	15940	15940	15940	15940	0
422	20250422	121200	74061960	15940	15940	15940	15940	19
423	20250422	121100	73759100	15930	15930	15930	15930	0
424	20250422	121000	73759100	15930	15930	15930	15930	12
425	20250422	120900	73567940	15900	15900	15900	15900	7
426	20250422	120800	73456640	15900	15920	15920	15900	660
427	20250422	120700	62961970	15930	15930	15930	15930	19
428	20250422	120600	62659300	15930	15930	15930	15930	0
429	20250422	120500	62659300	15930	15930	15930	15930	17
430	20250422	120400	62388490	15930	15930	15930	15930	50
431	20250422	120300	61591990	15930	15930	15930	15930	0
432	20250422	120200	61591990	15930	15920	15930	15920	20
433	20250422	120100	61273410	15920	15920	15920	15920	30
434	20250422	120000	60795810	15920	15920	15920	15920	18
435	20250422	115900	60509250	15920	15920	15920	15920	3
436	20250422	115800	60461490	15910	15910	15910	15910	0
437	20250422	115700	60461490	15910	15920	15920	15910	24
438	20250422	115600	60079440	15920	15920	15920	15920	0
439	20250422	115500	60079440	15920	15920	15920	15920	18
440	20250422	115400	59792880	15920	15920	15920	15920	2
441	20250422	115300	59761040	15920	15920	15920	15920	0
442	20250422	115200	59761040	15920	15920	15920	15920	19
443	20250422	115100	59458560	15910	15910	15910	15910	1
444	20250422	115000	59442650	15920	15920	15920	15920	18
445	20250422	114900	59156090	15920	15920	15920	15920	2
446	20250422	114800	59124250	15920	15920	15920	15920	0
447	20250422	114700	59124250	15920	15920	15920	15920	19
448	20250422	114600	58821770	15920	15920	15920	15920	0
449	20250422	114500	58821770	15920	15920	15920	15920	18
450	20250422	114400	58535210	15920	15920	15920	15920	2
451	20250422	114300	58503370	15910	15910	15910	15910	73
452	20250422	114200	57341940	15910	15910	15910	15910	19
453	20250422	114100	57039650	15910	15910	15910	15910	0
454	20250422	114000	57039650	15910	15910	15910	15910	18
455	20250422	113900	56753270	15910	15910	15910	15910	2
456	20250422	113800	56721450	15910	15910	15910	15910	0
457	20250422	113700	56721450	15910	15910	15910	15910	17
458	20250422	113600	56450980	15900	15900	15900	15900	0
459	20250422	113500	56450980	15900	15900	15900	15900	20
460	20250422	113400	56132980	15910	15910	15910	15910	100
461	20250422	113300	54541980	15910	15910	15910	15910	100
462	20250422	113200	52950980	15900	15900	15900	15900	119
463	20250422	113100	51058880	15900	15900	15900	15900	35
464	20250422	113000	50502380	15900	15900	15900	15900	20
465	20250422	112900	50184380	15890	15890	15890	15890	1
466	20250422	112800	50168490	15900	15900	15900	15900	0
467	20250422	112700	50168490	15900	15910	15910	15890	23
468	20250422	112600	49802800	15910	15910	15910	15910	0
469	20250422	112500	49802800	15910	15910	15910	15910	18
470	20250422	112400	49516420	15900	15900	15900	15900	1
471	20250422	112300	49500520	15900	15900	15900	15900	83
472	20250422	112200	48180820	15900	15900	15900	15900	19
473	20250422	112100	47878720	15900	15900	15900	15900	1
474	20250422	112000	47862820	15910	15910	15910	15910	18
475	20250422	111900	47576440	15910	15910	15910	15910	2
476	20250422	111800	47544620	15910	15910	15910	15910	17
477	20250422	111700	47274150	15900	15900	15900	15900	1
478	20250422	111600	47258250	15910	15910	15910	15910	0
479	20250422	111500	47258250	15910	15910	15910	15910	17
480	20250422	111400	46987780	15900	15900	15900	15900	2
481	20250422	111300	46955980	15910	15910	15910	15910	18
482	20250422	111200	46669600	15900	15900	15900	15900	2
483	20250422	111100	46637800	15920	15920	15920	15920	0
484	20250422	111000	46637800	15920	15920	15920	15920	18
485	20250422	110900	46351240	15920	15890	15920	15890	102
486	20250422	110800	44730400	15890	15890	15890	15890	0
487	20250422	110700	44730400	15890	15890	15890	15890	100
488	20250422	110600	43141400	15890	15890	15890	15890	0
489	20250422	110500	43141400	15890	15890	15890	15890	2
490	20250422	110400	43109620	15870	15870	15870	15870	9
491	20250422	110300	42966790	15870	15870	15870	15870	2
492	20250422	110200	42935050	15870	15870	15870	15870	1
493	20250422	110100	42919180	15870	15870	15870	15870	7
494	20250422	110000	42808090	15880	15880	15880	15880	8
495	20250422	105900	42681050	15880	15880	15880	15880	0
496	20250422	105800	42681050	15880	15880	15880	15880	0
497	20250422	105700	42681050	15880	15880	15880	15880	0
498	20250422	105600	42681050	15880	15880	15880	15880	0
499	20250422	105500	42681050	15880	15880	15880	15880	4
500	20250422	105400	42617530	15880	15880	15880	15880	0
501	20250422	105300	42617530	15880	15880	15880	15880	0
502	20250422	105200	42617530	15880	15880	15880	15880	1
503	20250422	105100	42601650	15840	15840	15840	15840	0
504	20250422	105000	42601650	15840	15840	15840	15840	0
505	20250422	104900	42601650	15840	15840	15840	15830	172
506	20250422	104800	39877240	15840	15880	15880	15840	760
507	20250422	104700	27829270	15890	15890	15890	15890	0
508	20250422	104600	27829270	15890	15890	15890	15890	0
509	20250422	104500	27829270	15890	15890	15890	15890	5
510	20250422	104400	27749820	15890	15890	15890	15890	54
511	20250422	104300	26891760	15890	15890	15890	15890	0
512	20250422	104200	26891760	15890	15890	15890	15890	0
513	20250422	104100	26891760	15890	15890	15890	15890	6
514	20250422	104000	26796420	15930	15930	15930	15930	1
515	20250422	103900	26780490	15940	15940	15940	15940	0
516	20250422	103800	26780490	15940	15940	15940	15940	0
517	20250422	103700	26780490	15940	15940	15940	15940	0
518	20250422	103600	26780490	15940	15940	15940	15940	0
519	20250422	103500	26780490	15940	15940	15940	15940	0
520	20250422	103400	26780490	15940	15940	15940	15940	2
521	20250422	103300	26748610	15940	15940	15940	15940	0
522	20250422	103200	26748610	15940	15940	15940	15890	5
523	20250422	103100	26668960	15900	15900	15900	15900	2
524	20250422	103000	26637160	15910	15910	15910	15910	1
525	20250422	102900	26621250	15920	15920	15920	15920	1
526	20250422	102800	26605330	15930	15930	15930	15930	1
527	20250422	102700	26589400	15940	15940	15940	15940	50
528	20250422	102600	25792400	15940	15940	15940	15940	0
529	20250422	102500	25792400	15940	15940	15940	15940	0
530	20250422	102400	25792400	15940	15940	15940	15940	0
531	20250422	102300	25792400	15940	15940	15940	15940	0
532	20250422	102200	25792400	15940	15940	15940	15940	0
533	20250422	102100	25792400	15940	15940	15940	15940	5
534	20250422	102000	25712700	15870	15870	15870	15870	0
535	20250422	101900	25712700	15870	15870	15870	15870	0
536	20250422	101800	25712700	15870	15870	15870	15870	0
537	20250422	101700	25712700	15870	15870	15870	15870	10
538	20250422	101600	25554000	15870	15870	15870	15870	0
539	20250422	101500	25554000	15870	15870	15870	15870	2
540	20250422	101400	25522260	15870	15870	15870	15870	0
541	20250422	101300	25522260	15870	15870	15870	15870	0
542	20250422	101200	25522260	15870	15870	15870	15870	0
543	20250422	101100	25522260	15870	15940	15940	15870	7
544	20250422	101000	25411100	15880	15880	15880	15880	0
545	20250422	100900	25411100	15880	15940	15940	15880	4
546	20250422	100800	25347450	15940	15900	15940	15900	2
547	20250422	100700	25315610	15940	15940	15940	15940	0
548	20250422	100600	25315610	15940	15940	15940	15940	1
549	20250422	100500	25299670	15870	15880	15880	15870	11
550	20250422	100400	25125090	15890	15890	15890	15890	0
551	20250422	100300	25125090	15890	15890	15890	15890	2
552	20250422	100200	25093310	15900	15900	15900	15900	0
553	20250422	100100	25093310	15900	15900	15900	15900	2
554	20250422	100000	25061510	15900	15900	15900	15900	0
555	20250422	095900	25061510	15900	15910	15910	15900	2
556	20250422	095800	25029700	15940	15940	15940	15940	2
557	20250422	095700	24997820	15880	15880	15880	15880	0
558	20250422	095600	24997820	15880	15880	15880	15880	1
559	20250422	095500	24981940	15940	15940	15940	15940	100
560	20250422	095400	23387940	15950	15950	15950	15950	0
561	20250422	095300	23387940	15950	15910	15950	15910	219
562	20250422	095200	19898080	15870	15870	15870	15870	0
563	20250422	095100	19898080	15870	15870	15870	15870	0
564	20250422	095000	19898080	15870	15870	15870	15870	0
565	20250422	094900	19898080	15870	15870	15870	15870	2
566	20250422	094800	19866340	15910	15910	15910	15910	0
567	20250422	094700	19866340	15910	15910	15910	15910	1
568	20250422	094600	19850430	15950	15950	15950	15950	0
569	20250422	094500	19850430	15950	15880	15950	15880	326
570	20250422	094400	14658310	15880	15890	15890	15880	5
571	20250422	094300	14578870	15890	15880	15890	15880	5
572	20250422	094200	14499430	15870	15870	15870	15870	0
573	20250422	094100	14499430	15870	15830	15870	15830	37
574	20250422	094000	13912600	15830	15830	15830	15830	0
575	20250422	093900	13912600	15830	15850	15850	15830	12
576	20250422	093800	13722520	15870	15870	15870	15870	1
577	20250422	093700	13706650	15850	15850	15850	15850	0
578	20250422	093600	13706650	15850	15850	15850	15850	134
579	20250422	093500	11582750	15850	15850	15850	15850	11
580	20250422	093400	11408400	15880	15880	15880	15880	0
581	20250422	093300	11408400	15880	15880	15880	15880	22
582	20250422	093200	11059040	15870	15870	15870	15870	0
583	20250422	093100	11059040	15870	15870	15870	15870	3
584	20250422	093000	11011430	15870	15870	15870	15870	1
585	20250422	092900	10995560	15830	15810	15830	15810	108
586	20250422	092800	9286810	15820	15820	15820	15820	2
587	20250422	092700	9255170	15820	15820	15820	15820	94
588	20250422	092600	7768090	15830	15830	15830	15830	0
589	20250422	092500	7768090	15830	15840	15840	15820	44
590	20250422	092400	7071440	15840	15840	15840	15840	0
591	20250422	092300	7071440	15840	15840	15840	15840	0
592	20250422	092200	7071440	15840	15840	15840	15840	0
593	20250422	092100	7071440	15840	15840	15840	15840	0
594	20250422	092000	7071440	15840	15840	15840	15840	0
595	20250422	091900	7071440	15840	15850	15850	15840	4
596	20250422	091800	7008050	15860	15860	15860	15860	0
597	20250422	091700	7008050	15860	15860	15860	15860	0
598	20250422	091600	7008050	15860	15860	15860	15860	0
599	20250422	091500	7008050	15860	15860	15860	15860	0
600	20250422	091400	7008050	15860	15860	15860	15860	0
601	20250422	091300	7008050	15860	15860	15860	15860	6
602	20250422	091200	6912890	15810	15810	15810	15810	0
603	20250422	091100	6912890	15810	15850	15850	15810	100
604	20250422	091000	5331790	15810	15810	15810	15810	0
605	20250422	090900	5331790	15810	15810	15810	15810	2
606	20250422	090800	5300170	15890	15890	15890	15890	0
607	20250422	090700	5300170	15890	15890	15890	15890	10
608	20250422	090600	5141270	15890	15890	15890	15890	1
609	20250422	090500	5125380	15880	15880	15880	15880	0
610	20250422	090400	5125380	15880	15880	15880	15880	26
611	20250422	090300	4712500	15880	15880	15880	15880	0
612	20250422	090200	4712500	15880	15880	15880	15880	0
613	20250422	090100	4712500	15880	15860	15880	15860	3
614	20250422	090000	4664880	15860	15940	15940	15720	295