KissMeData/052600/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	191700	169778680	4155	4155	4155	4155	638
3	20250422	191600	169778680	4155	4155	4155	4155	0
4	20250422	191500	169778680	4155	4155	4155	4155	0
5	20250422	191400	169778680	4155	4155	4155	4155	0
6	20250422	191300	169778680	4155	4155	4155	4155	0
7	20250422	191200	169778680	4155	4155	4155	4155	0
8	20250422	191100	169778680	4155	4155	4155	4155	0
9	20250422	191000	169778680	4155	4155	4155	4155	0
10	20250422	190900	169778680	4155	4155	4155	4155	0
11	20250422	190800	169778680	4155	4155	4155	4155	0
12	20250422	190700	169778680	4155	4155	4155	4155	0
13	20250422	190600	169778680	4155	4155	4155	4155	0
14	20250422	190500	169778680	4155	4155	4155	4155	0
15	20250422	190400	169778680	4155	4155	4155	4155	0
16	20250422	190300	169778680	4155	4155	4155	4155	0
17	20250422	190200	169778680	4155	4155	4155	4155	0
18	20250422	190100	169778680	4155	4155	4155	4155	0
19	20250422	190000	169778680	4155	4155	4155	4155	0
20	20250422	185900	169778680	4155	4155	4155	4155	0
21	20250422	185800	169778680	4155	4155	4155	4155	0
22	20250422	185700	169778680	4155	4155	4155	4155	0
23	20250422	185600	169778680	4155	4155	4155	4155	0
24	20250422	185500	169778680	4155	4155	4155	4155	0
25	20250422	185400	169778680	4155	4155	4155	4155	0
26	20250422	185300	169778680	4155	4155	4155	4155	0
27	20250422	185200	169778680	4155	4155	4155	4155	0
28	20250422	185100	169778680	4155	4155	4155	4155	0
29	20250422	185000	169778680	4155	4155	4155	4155	0
30	20250422	184900	169778680	4155	4155	4155	4155	0
31	20250422	184800	169778680	4155	4155	4155	4155	0
32	20250422	184700	169778680	4155	4155	4155	4155	638
33	20250422	184600	169778680	4155	4155	4155	4155	0
34	20250422	184500	169778680	4155	4155	4155	4155	0
35	20250422	184400	169778680	4155	4155	4155	4155	0
36	20250422	184300	169778680	4155	4155	4155	4155	0
37	20250422	184200	169778680	4155	4155	4155	4155	0
38	20250422	184100	169778680	4155	4155	4155	4155	0
39	20250422	184000	169778680	4155	4155	4155	4155	0
40	20250422	183900	169778680	4155	4155	4155	4155	0
41	20250422	183800	169778680	4155	4155	4155	4155	0
42	20250422	183700	169778680	4155	4155	4155	4155	0
43	20250422	183600	169778680	4155	4155	4155	4155	0
44	20250422	183500	169778680	4155	4155	4155	4155	0
45	20250422	183400	169778680	4155	4155	4155	4155	0
46	20250422	183300	169778680	4155	4155	4155	4155	0
47	20250422	183200	169778680	4155	4155	4155	4155	0
48	20250422	183100	169778680	4155	4155	4155	4155	0
49	20250422	183000	169778680	4155	4155	4155	4155	0
50	20250422	182900	169778680	4155	4155	4155	4155	0
51	20250422	182800	169778680	4155	4155	4155	4155	0
52	20250422	182700	169778680	4155	4155	4155	4155	0
53	20250422	182600	169778680	4155	4155	4155	4155	0
54	20250422	182500	169778680	4155	4155	4155	4155	0
55	20250422	182400	169778680	4155	4155	4155	4155	0
56	20250422	182300	169778680	4155	4155	4155	4155	0
57	20250422	182200	169778680	4155	4155	4155	4155	0
58	20250422	182100	169778680	4155	4155	4155	4155	0
59	20250422	182000	169778680	4155	4155	4155	4155	0
60	20250422	181900	169778680	4155	4155	4155	4155	0
61	20250422	181800	169778680	4155	4155	4155	4155	0
62	20250422	181700	169778680	4155	4155	4155	4155	638
63	20250422	181600	169778680	4155	4155	4155	4155	0
64	20250422	181500	169778680	4155	4155	4155	4155	0
65	20250422	181400	169778680	4155	4155	4155	4155	0
66	20250422	181300	169778680	4155	4155	4155	4155	0
67	20250422	181200	169778680	4155	4155	4155	4155	0
68	20250422	181100	169778680	4155	4155	4155	4155	0
69	20250422	181000	169778680	4155	4155	4155	4155	0
70	20250422	180900	169778680	4155	4155	4155	4155	0
71	20250422	180800	169778680	4155	4155	4155	4155	0
72	20250422	180700	169778680	4155	4155	4155	4155	0
73	20250422	180600	169778680	4155	4155	4155	4155	0
74	20250422	180500	169778680	4155	4155	4155	4155	0
75	20250422	180400	169778680	4155	4155	4155	4155	0
76	20250422	180300	169778680	4155	4155	4155	4155	0
77	20250422	180200	169778680	4155	4155	4155	4155	0
78	20250422	180100	169778680	4155	4155	4155	4155	0
79	20250422	180000	169778680	4155	4155	4155	4155	0
80	20250422	175900	169778680	4155	4155	4155	4155	0
81	20250422	175800	169778680	4155	4155	4155	4155	0
82	20250422	175700	169778680	4155	4155	4155	4155	0
83	20250422	175600	169778680	4155	4155	4155	4155	0
84	20250422	175500	169778680	4155	4155	4155	4155	0
85	20250422	175400	169778680	4155	4155	4155	4155	0
86	20250422	175300	169778680	4155	4155	4155	4155	0
87	20250422	175200	169778680	4155	4155	4155	4155	0
88	20250422	175100	169778680	4155	4155	4155	4155	0
89	20250422	175000	169778680	4155	4155	4155	4155	0
90	20250422	174900	169778680	4155	4155	4155	4155	0
91	20250422	174800	169778680	4155	4155	4155	4155	0
92	20250422	174700	169778680	4155	4155	4155	4155	638
93	20250422	174600	169778680	4155	4155	4155	4155	0
94	20250422	174500	169778680	4155	4155	4155	4155	0
95	20250422	174400	169778680	4155	4155	4155	4155	0
96	20250422	174300	169778680	4155	4155	4155	4155	0
97	20250422	174200	169778680	4155	4155	4155	4155	0
98	20250422	174100	169778680	4155	4155	4155	4155	0
99	20250422	174000	169778680	4155	4155	4155	4155	0
100	20250422	173900	169778680	4155	4155	4155	4155	0
101	20250422	173800	169778680	4155	4155	4155	4155	0
102	20250422	173700	169778680	4155	4155	4155	4155	0
103	20250422	173600	169778680	4155	4155	4155	4155	0
104	20250422	173500	169778680	4155	4155	4155	4155	0
105	20250422	173400	169778680	4155	4155	4155	4155	0
106	20250422	173300	169778680	4155	4155	4155	4155	0
107	20250422	173200	169778680	4155	4155	4155	4155	0
108	20250422	173100	169778680	4155	4155	4155	4155	0
109	20250422	173000	169778680	4155	4155	4155	4155	0
110	20250422	172900	169778680	4155	4155	4155	4155	0
111	20250422	172800	169778680	4155	4155	4155	4155	0
112	20250422	172700	169778680	4155	4155	4155	4155	0
113	20250422	172600	169778680	4155	4155	4155	4155	0
114	20250422	172500	169778680	4155	4155	4155	4155	0
115	20250422	172400	169778680	4155	4155	4155	4155	0
116	20250422	172300	169778680	4155	4155	4155	4155	0
117	20250422	172200	169778680	4155	4155	4155	4155	0
118	20250422	172100	169778680	4155	4155	4155	4155	0
119	20250422	172000	169778680	4155	4155	4155	4155	0
120	20250422	171900	169778680	4155	4155	4155	4155	0
121	20250422	171800	169778680	4155	4155	4155	4155	0
122	20250422	171700	169778680	4155	4155	4155	4155	638
123	20250422	171600	169778680	4155	4155	4155	4155	0
124	20250422	171500	169778680	4155	4155	4155	4155	0
125	20250422	171400	169778680	4155	4155	4155	4155	0
126	20250422	171300	169778680	4155	4155	4155	4155	0
127	20250422	171200	169778680	4155	4155	4155	4155	0
128	20250422	171100	169778680	4155	4155	4155	4155	0
129	20250422	171000	169778680	4155	4155	4155	4155	0
130	20250422	170900	169778680	4155	4155	4155	4155	0
131	20250422	170800	169778680	4155	4155	4155	4155	0
132	20250422	170700	169778680	4155	4155	4155	4155	0
133	20250422	170600	169778680	4155	4155	4155	4155	0
134	20250422	170500	169778680	4155	4155	4155	4155	0
135	20250422	170400	169778680	4155	4155	4155	4155	0
136	20250422	170300	169778680	4155	4155	4155	4155	0
137	20250422	170200	169778680	4155	4155	4155	4155	0
138	20250422	170100	169778680	4155	4155	4155	4155	0
139	20250422	170000	169778680	4155	4155	4155	4155	0
140	20250422	165900	169778680	4155	4155	4155	4155	0
141	20250422	165800	169778680	4155	4155	4155	4155	0
142	20250422	165700	169778680	4155	4155	4155	4155	0
143	20250422	165600	169778680	4155	4155	4155	4155	0
144	20250422	165500	169778680	4155	4155	4155	4155	0
145	20250422	165400	169778680	4155	4155	4155	4155	0
146	20250422	165300	169778680	4155	4155	4155	4155	0
147	20250422	165200	169778680	4155	4155	4155	4155	0
148	20250422	165100	169778680	4155	4155	4155	4155	0
149	20250422	165000	169778680	4155	4155	4155	4155	0
150	20250422	164900	169778680	4155	4155	4155	4155	0
151	20250422	164800	169778680	4155	4155	4155	4155	0
152	20250422	164700	169778680	4155	4155	4155	4155	638
153	20250422	164600	169778680	4155	4155	4155	4155	0
154	20250422	164500	169778680	4155	4155	4155	4155	0
155	20250422	164400	169778680	4155	4155	4155	4155	0
156	20250422	164300	169778680	4155	4155	4155	4155	0
157	20250422	164200	169778680	4155	4155	4155	4155	0
158	20250422	164100	169778680	4155	4155	4155	4155	0
159	20250422	164000	169778680	4155	4155	4155	4155	0
160	20250422	163900	169778680	4155	4155	4155	4155	0
161	20250422	163800	169778680	4155	4155	4155	4155	0
162	20250422	163700	169778680	4155	4155	4155	4155	0
163	20250422	163600	169778680	4155	4155	4155	4155	0
164	20250422	163500	169778680	4155	4155	4155	4155	0
165	20250422	163400	169778680	4155	4155	4155	4155	0
166	20250422	163300	169778680	4155	4155	4155	4155	0
167	20250422	163200	169778680	4155	4155	4155	4155	0
168	20250422	163100	169778680	4155	4155	4155	4155	0
169	20250422	163000	169778680	4155	4155	4155	4155	0
170	20250422	162900	169778680	4155	4155	4155	4155	0
171	20250422	162800	169778680	4155	4155	4155	4155	0
172	20250422	162700	169778680	4155	4155	4155	4155	0
173	20250422	162600	169778680	4155	4155	4155	4155	0
174	20250422	162500	169778680	4155	4155	4155	4155	0
175	20250422	162400	169778680	4155	4155	4155	4155	0
176	20250422	162300	169778680	4155	4155	4155	4155	0
177	20250422	162200	169778680	4155	4155	4155	4155	0
178	20250422	162100	169778680	4155	4155	4155	4155	0
179	20250422	162000	169778680	4155	4155	4155	4155	0
180	20250422	161900	169778680	4155	4155	4155	4155	0
181	20250422	161800	169778680	4155	4155	4155	4155	0
182	20250422	161700	169778680	4155	4155	4155	4155	638
183	20250422	161600	169778680	4155	4155	4155	4155	0
184	20250422	161500	169778680	4155	4155	4155	4155	0
185	20250422	161400	169778680	4155	4155	4155	4155	0
186	20250422	161300	169778680	4155	4155	4155	4155	0
187	20250422	161200	169778680	4155	4155	4155	4155	0
188	20250422	161100	169778680	4155	4155	4155	4155	0
189	20250422	161000	169778680	4155	4155	4155	4155	0
190	20250422	160900	169778680	4155	4155	4155	4155	0
191	20250422	160800	169778680	4155	4155	4155	4155	0
192	20250422	160700	169778680	4155	4155	4155	4155	0
193	20250422	160600	169778680	4155	4155	4155	4155	0
194	20250422	160500	169778680	4155	4155	4155	4155	0
195	20250422	160400	169778680	4155	4155	4155	4155	0
196	20250422	160300	169778680	4155	4155	4155	4155	0
197	20250422	160200	169778680	4155	4155	4155	4155	0
198	20250422	160100	169778680	4155	4155	4155	4155	0
199	20250422	160000	169778680	4155	4155	4155	4155	0
200	20250422	155900	169778680	4155	4155	4155	4155	0
201	20250422	155800	169778680	4155	4155	4155	4155	0
202	20250422	155700	169778680	4155	4155	4155	4155	0
203	20250422	155600	169778680	4155	4155	4155	4155	0
204	20250422	155500	169778680	4155	4155	4155	4155	0
205	20250422	155400	169778680	4155	4155	4155	4155	0
206	20250422	155300	169778680	4155	4155	4155	4155	0
207	20250422	155200	169778680	4155	4155	4155	4155	0
208	20250422	155100	169778680	4155	4155	4155	4155	0
209	20250422	155000	169778680	4155	4155	4155	4155	0
210	20250422	154900	169778680	4155	4155	4155	4155	0
211	20250422	154800	169778680	4155	4155	4155	4155	0
212	20250422	154700	169778680	4155	4155	4155	4155	638
213	20250422	154600	169778680	4155	4155	4155	4155	0
214	20250422	154500	169778680	4155	4155	4155	4155	0
215	20250422	154400	169778680	4155	4155	4155	4155	0
216	20250422	154300	169778680	4155	4155	4155	4155	0
217	20250422	154200	169778680	4155	4155	4155	4155	0
218	20250422	154100	169778680	4155	4155	4155	4155	0
219	20250422	154000	169778680	4155	4155	4155	4155	0
220	20250422	153900	169778680	4155	4155	4155	4155	0
221	20250422	153800	169778680	4155	4155	4155	4155	0
222	20250422	153700	169778680	4155	4155	4155	4155	0
223	20250422	153600	169778680	4155	4155	4155	4155	0
224	20250422	153500	169778680	4155	4155	4155	4155	0
225	20250422	153400	169778680	4155	4155	4155	4155	0
226	20250422	153300	169778680	4155	4155	4155	4155	0
227	20250422	153200	169778680	4155	4155	4155	4155	0
228	20250422	153100	169778680	4155	4155	4155	4155	0
229	20250422	153000	169778680	4155	4155	4155	4155	638
230	20250422	152900	167127790	4150	4150	4150	4150	0
231	20250422	152800	167127790	4150	4150	4150	4150	0
232	20250422	152700	167127790	4150	4150	4150	4150	0
233	20250422	152600	167127790	4150	4150	4150	4150	0
234	20250422	152500	167127790	4150	4150	4150	4150	0
235	20250422	152400	167127790	4150	4150	4150	4150	0
236	20250422	152300	167127790	4150	4150	4150	4150	0
237	20250422	152200	167127790	4150	4150	4150	4150	0
238	20250422	152100	167127790	4150	4150	4150	4150	0
239	20250422	152000	167127790	4150	4150	4150	4150	0
240	20250422	151900	167127790	4150	4155	4165	4150	480
241	20250422	151800	165132210	4150	4150	4150	4150	611
242	20250422	151700	162596560	4150	4150	4150	4150	638
243	20250422	151600	159948860	4150	4150	4150	4150	1
244	20250422	151500	159944710	4150	4150	4150	4150	0
245	20250422	151400	159944710	4150	4150	4150	4150	108
246	20250422	151300	159496510	4145	4145	4145	4145	0
247	20250422	151200	159496510	4145	4145	4145	4145	0
248	20250422	151100	159496510	4145	4145	4145	4145	0
249	20250422	151000	159496510	4145	4145	4145	4145	0
250	20250422	150900	159496510	4145	4145	4145	4145	75
251	20250422	150800	159185635	4145	4145	4145	4145	0
252	20250422	150700	159185635	4145	4145	4145	4145	0
253	20250422	150600	159185635	4145	4145	4145	4145	0
254	20250422	150500	159185635	4145	4145	4145	4145	0
255	20250422	150400	159185635	4145	4145	4145	4145	0
256	20250422	150300	159185635	4145	4140	4145	4140	13
257	20250422	150200	159131780	4140	4140	4140	4140	0
258	20250422	150100	159131780	4140	4140	4140	4140	1
259	20250422	150000	159127640	4150	4150	4150	4150	24
260	20250422	145900	159028040	4135	4135	4135	4135	0
261	20250422	145800	159028040	4135	4135	4135	4135	0
262	20250422	145700	159028040	4135	4135	4135	4135	0
263	20250422	145600	159028040	4135	4135	4135	4135	0
264	20250422	145500	159028040	4135	4135	4135	4135	127
265	20250422	145400	158502895	4140	4140	4140	4140	0
266	20250422	145300	158502895	4140	4140	4140	4140	0
267	20250422	145200	158502895	4140	4140	4140	4140	0
268	20250422	145100	158502895	4140	4140	4140	4140	50
269	20250422	145000	158295895	4140	4140	4140	4140	9
270	20250422	144900	158258635	4140	4140	4140	4140	0
271	20250422	144800	158258635	4140	4140	4140	4140	100
272	20250422	144700	157844635	4140	4140	4140	4140	70
273	20250422	144600	157554835	4135	4135	4135	4135	0
274	20250422	144500	157554835	4135	4135	4135	4135	0
275	20250422	144400	157554835	4135	4135	4135	4135	0
276	20250422	144300	157554835	4135	4135	4135	4135	0
277	20250422	144200	157554835	4135	4135	4135	4135	0
278	20250422	144100	157554835	4135	4135	4135	4135	0
279	20250422	144000	157554835	4135	4135	4135	4135	0
280	20250422	143900	157554835	4135	4135	4135	4135	355
281	20250422	143800	156086910	4135	4135	4135	4135	2
282	20250422	143700	156078640	4135	4135	4135	4135	0
283	20250422	143600	156078640	4135	4135	4135	4135	0
284	20250422	143500	156078640	4135	4135	4135	4135	6
285	20250422	143400	156053830	4130	4130	4130	4130	0
286	20250422	143300	156053830	4130	4130	4130	4130	0
287	20250422	143200	156053830	4130	4130	4130	4130	0
288	20250422	143100	156053830	4130	4130	4130	4130	0
289	20250422	143000	156053830	4130	4130	4130	4130	5
290	20250422	142900	156033180	4130	4130	4130	4130	0
291	20250422	142800	156033180	4130	4130	4130	4130	0
292	20250422	142700	156033180	4130	4130	4130	4130	0
293	20250422	142600	156033180	4130	4130	4130	4130	53
294	20250422	142500	155814290	4130	4130	4130	4130	0
295	20250422	142400	155814290	4130	4130	4130	4130	256
296	20250422	142300	154757010	4135	4135	4135	4135	0
297	20250422	142200	154757010	4135	4130	4135	4130	202
298	20250422	142100	153922740	4135	4135	4135	4135	144
299	20250422	142000	153327300	4135	4135	4135	4135	300
300	20250422	141900	152086800	4135	4135	4135	4135	0
301	20250422	141800	152086800	4135	4135	4135	4135	100
302	20250422	141700	151673300	4135	4135	4135	4135	400
303	20250422	141600	150019300	4135	4135	4135	4135	0
304	20250422	141500	150019300	4135	4135	4135	4135	0
305	20250422	141400	150019300	4135	4135	4135	4135	0
306	20250422	141300	150019300	4135	4135	4135	4135	0
307	20250422	141200	150019300	4135	4140	4140	4135	826
308	20250422	141100	146603765	4140	4140	4140	4140	0
309	20250422	141000	146603765	4140	4140	4140	4140	0
310	20250422	140900	146603765	4140	4140	4140	4140	0
311	20250422	140800	146603765	4140	4140	4140	4140	601
312	20250422	140700	144115625	4140	4140	4140	4140	246
313	20250422	140600	143097185	4160	4160	4160	4160	0
314	20250422	140500	143097185	4160	4160	4160	4160	0
315	20250422	140400	143097185	4160	4160	4160	4160	0
316	20250422	140300	143097185	4160	4160	4160	4160	0
317	20250422	140200	143097185	4160	4160	4160	4160	0
318	20250422	140100	143097185	4160	4160	4160	4160	0
319	20250422	140000	143097185	4160	4160	4160	4160	0
320	20250422	135900	143097185	4160	4160	4160	4160	0
321	20250422	135800	143097185	4160	4160	4160	4160	0
322	20250422	135700	143097185	4160	4160	4160	4160	0
323	20250422	135600	143097185	4160	4160	4160	4160	7
324	20250422	135500	143068065	4160	4160	4160	4160	8
325	20250422	135400	143034785	4140	4140	4140	4140	200
326	20250422	135300	142206785	4140	4140	4140	4140	200
327	20250422	135200	141378785	4165	4165	4165	4165	0
328	20250422	135100	141378785	4165	4165	4165	4165	0
329	20250422	135000	141378785	4165	4165	4165	4165	0
330	20250422	134900	141378785	4165	4165	4165	4165	0
331	20250422	134800	141378785	4165	4165	4165	4165	30
332	20250422	134700	141253835	4140	4140	4140	4140	490
333	20250422	134600	139225235	4140	4140	4140	4140	339
334	20250422	134500	137821775	4165	4165	4165	4165	0
335	20250422	134400	137821775	4165	4165	4165	4165	150
336	20250422	134300	137197025	4165	4165	4165	4165	480
337	20250422	134200	135197825	4160	4160	4160	4160	100
338	20250422	134100	134781825	4140	4140	4140	4140	0
339	20250422	134000	134781825	4140	4140	4140	4140	0
340	20250422	133900	134781825	4140	4140	4140	4140	10
341	20250422	133800	134740425	4165	4160	4165	4160	300
342	20250422	133700	133491225	4160	4160	4160	4160	183
343	20250422	133600	132729945	4170	4170	4170	4170	0
344	20250422	133500	132729945	4170	4170	4170	4170	2
345	20250422	133400	132721605	4140	4140	4140	4140	0
346	20250422	133300	132721605	4140	4140	4140	4140	0
347	20250422	133200	132721605	4140	4140	4140	4140	0
348	20250422	133100	132721605	4140	4140	4140	4140	372
349	20250422	133000	131181525	4165	4165	4165	4165	0
350	20250422	132900	131181525	4165	4155	4165	4140	434
351	20250422	132800	129379235	4165	4165	4165	4165	0
352	20250422	132700	129379235	4165	4165	4165	4165	0
353	20250422	132600	129379235	4165	4165	4165	4165	2
354	20250422	132500	129370905	4165	4165	4165	4165	100
355	20250422	132400	128954405	4170	4170	4170	4170	2
356	20250422	132300	128946065	4165	4165	4165	4165	0
357	20250422	132200	128946065	4165	4165	4165	4165	0
358	20250422	132100	128946065	4165	4165	4165	4165	0
359	20250422	132000	128946065	4165	4165	4165	4165	0
360	20250422	131900	128946065	4165	4165	4165	4165	0
361	20250422	131800	128946065	4165	4165	4165	4165	0
362	20250422	131700	128946065	4165	4165	4165	4165	258
363	20250422	131600	127871495	4170	4170	4170	4170	0
364	20250422	131500	127871495	4170	4170	4170	4170	0
365	20250422	131400	127871495	4170	4170	4170	4170	15
366	20250422	131300	127808945	4165	4165	4165	4165	0
367	20250422	131200	127808945	4165	4165	4165	4165	0
368	20250422	131100	127808945	4165	4165	4165	4165	10
369	20250422	131000	127767295	4165	4165	4165	4165	0
370	20250422	130900	127767295	4165	4165	4165	4165	0
371	20250422	130800	127767295	4165	4165	4165	4165	0
372	20250422	130700	127767295	4165	4165	4165	4165	50
373	20250422	130600	127559045	4165	4165	4165	4165	0
374	20250422	130500	127559045	4165	4165	4165	4165	0
375	20250422	130400	127559045	4165	4165	4165	4165	0
376	20250422	130300	127559045	4165	4165	4165	4165	0
377	20250422	130200	127559045	4165	4165	4165	4165	0
378	20250422	130100	127559045	4165	4170	4170	4165	109
379	20250422	130000	127104940	4165	4165	4165	4165	0
380	20250422	125900	127104940	4165	4165	4165	4165	0
381	20250422	125800	127104940	4165	4165	4165	4165	0
382	20250422	125700	127104940	4165	4165	4165	4165	0
383	20250422	125600	127104940	4165	4165	4165	4165	0
384	20250422	125500	127104940	4165	4165	4165	4165	0
385	20250422	125400	127104940	4165	4165	4165	4165	50
386	20250422	125300	126896690	4160	4160	4160	4160	0
387	20250422	125200	126896690	4160	4160	4160	4160	0
388	20250422	125100	126896690	4160	4160	4160	4160	0
389	20250422	125000	126896690	4160	4160	4160	4160	0
390	20250422	124900	126896690	4160	4160	4160	4160	412
391	20250422	124800	125182770	4160	4160	4160	4160	0
392	20250422	124700	125182770	4160	4160	4160	4160	20
393	20250422	124600	125099570	4155	4155	4155	4155	0
394	20250422	124500	125099570	4155	4155	4155	4155	217
395	20250422	124400	124197935	4155	4155	4155	4155	275
396	20250422	124300	123055310	4155	4155	4155	4155	0
397	20250422	124200	123055310	4155	4155	4155	4155	0
398	20250422	124100	123055310	4155	4155	4155	4155	0
399	20250422	124000	123055310	4155	4155	4155	4155	0
400	20250422	123900	123055310	4155	4155	4155	4155	0
401	20250422	123800	123055310	4155	4155	4155	4155	0
402	20250422	123700	123055310	4155	4155	4155	4155	15
403	20250422	123600	122992985	4130	4130	4130	4130	0
404	20250422	123500	122992985	4130	4130	4130	4130	0
405	20250422	123400	122992985	4130	4130	4130	4130	0
406	20250422	123300	122992985	4130	4130	4130	4130	0
407	20250422	123200	122992985	4130	4130	4130	4130	0
408	20250422	123100	122992985	4130	4130	4130	4130	0
409	20250422	123000	122992985	4130	4150	4150	4130	1059
410	20250422	122900	118615765	4145	4155	4155	4145	345
411	20250422	122800	117183625	4160	4165	4165	4160	214
412	20250422	122700	116292610	4170	4170	4170	4170	0
413	20250422	122600	116292610	4170	4170	4170	4170	0
414	20250422	122500	116292610	4170	4170	4170	4170	0
415	20250422	122400	116292610	4170	4170	4170	4170	0
416	20250422	122300	116292610	4170	4170	4170	4170	1
417	20250422	122200	116288440	4180	4175	4180	4165	709
418	20250422	122100	113329305	4175	4175	4175	4175	359
419	20250422	122000	111830480	4175	4175	4175	4175	0
420	20250422	121900	111830480	4175	4175	4175	4175	2
421	20250422	121800	111822130	4175	4175	4175	4175	0
422	20250422	121700	111822130	4175	4175	4175	4175	0
423	20250422	121600	111822130	4175	4175	4175	4175	0
424	20250422	121500	111822130	4175	4175	4175	4175	0
425	20250422	121400	111822130	4175	4175	4175	4175	0
426	20250422	121300	111822130	4175	4175	4175	4175	0
427	20250422	121200	111822130	4175	4175	4175	4175	0
428	20250422	121100	111822130	4175	4175	4175	4175	0
429	20250422	121000	111822130	4175	4160	4175	4160	18
430	20250422	120900	111746995	4160	4160	4160	4160	0
431	20250422	120800	111746995	4160	4160	4160	4160	0
432	20250422	120700	111746995	4160	4160	4160	4160	0
433	20250422	120600	111746995	4160	4160	4160	4160	400
434	20250422	120500	110082995	4160	4160	4160	4160	170
435	20250422	120400	109375795	4170	4170	4170	4170	0
436	20250422	120300	109375795	4170	4170	4170	4170	0
437	20250422	120200	109375795	4170	4170	4170	4170	0
438	20250422	120100	109375795	4170	4170	4170	4170	946
439	20250422	120000	105430975	4160	4160	4160	4160	15
440	20250422	115900	105368575	4160	4160	4160	4160	71
441	20250422	115800	105073215	4170	4170	4170	4170	0
442	20250422	115700	105073215	4170	4170	4170	4170	0
443	20250422	115600	105073215	4170	4170	4170	4170	0
444	20250422	115500	105073215	4170	4170	4170	4170	0
445	20250422	115400	105073215	4170	4170	4170	4170	239
446	20250422	115300	104076585	4175	4175	4175	4175	0
447	20250422	115200	104076585	4175	4175	4175	4175	0
448	20250422	115100	104076585	4175	4175	4175	4175	0
449	20250422	115000	104076585	4175	4175	4175	4175	0
450	20250422	114900	104076585	4175	4165	4175	4165	120
451	20250422	114800	103576110	4165	4165	4165	4165	1
452	20250422	114700	103571945	4165	4165	4165	4165	164
453	20250422	114600	102888885	4165	4165	4165	4165	0
454	20250422	114500	102888885	4165	4165	4165	4165	0
455	20250422	114400	102888885	4165	4165	4165	4165	200
456	20250422	114300	102055885	4160	4160	4160	4160	15
457	20250422	114200	101993485	4165	4165	4165	4165	0
458	20250422	114100	101993485	4165	4165	4165	4165	0
459	20250422	114000	101993485	4165	4165	4165	4165	0
460	20250422	113900	101993485	4165	4165	4165	4165	0
461	20250422	113800	101993485	4165	4165	4165	4165	0
462	20250422	113700	101993485	4165	4165	4165	4165	0
463	20250422	113600	101993485	4165	4165	4165	4165	0
464	20250422	113500	101993485	4165	4165	4165	4165	0
465	20250422	113400	101993485	4165	4165	4165	4165	229
466	20250422	113300	101039700	4165	4160	4165	4155	201
467	20250422	113200	100203500	4165	4165	4165	4165	0
468	20250422	113100	100203500	4165	4165	4165	4165	279
469	20250422	113000	99041465	4165	4165	4165	4165	35
470	20250422	112900	98895690	4165	4165	4165	4165	0
471	20250422	112800	98895690	4165	4160	4165	4160	291
472	20250422	112700	97684405	4150	4155	4155	4150	250
473	20250422	112600	96645685	4155	4155	4155	4155	50
474	20250422	112500	96437935	4170	4170	4170	4170	2
475	20250422	112400	96429595	4170	4170	4170	4170	0
476	20250422	112300	96429595	4170	4170	4170	4170	0
477	20250422	112200	96429595	4170	4170	4170	4170	0
478	20250422	112100	96429595	4170	4165	4170	4165	171
479	20250422	112000	95717305	4165	4155	4165	4150	613
480	20250422	111900	93169825	4110	4170	4170	4110	7470
481	20250422	111800	62301635	4175	4175	4175	4175	0
482	20250422	111700	62301635	4175	4175	4175	4175	0
483	20250422	111600	62301635	4175	4175	4175	4175	0
484	20250422	111500	62301635	4175	4175	4175	4175	0
485	20250422	111400	62301635	4175	4175	4175	4175	0
486	20250422	111300	62301635	4175	4175	4175	4175	0
487	20250422	111200	62301635	4175	4175	4175	4175	0
488	20250422	111100	62301635	4175	4175	4175	4175	15
489	20250422	111000	62239010	4150	4165	4165	4150	1273
490	20250422	110900	56946765	4175	4175	4175	4175	0
491	20250422	110800	56946765	4175	4175	4175	4175	5
492	20250422	110700	56925890	4155	4155	4155	4155	0
493	20250422	110600	56925890	4155	4175	4175	4150	2083
494	20250422	110500	48257850	4175	4175	4175	4175	0
495	20250422	110400	48257850	4175	4175	4175	4175	0
496	20250422	110300	48257850	4175	4175	4175	4175	0
497	20250422	110200	48257850	4175	4175	4175	4175	0
498	20250422	110100	48257850	4175	4175	4175	4175	0
499	20250422	110000	48257850	4175	4175	4175	4175	0
500	20250422	105900	48257850	4175	4175	4175	4175	34
501	20250422	105800	48115900	4175	4180	4180	4175	461
502	20250422	105700	46189765	4180	4180	4180	4180	50
503	20250422	105600	45980765	4185	4185	4185	4185	0
504	20250422	105500	45980765	4185	4185	4185	4185	1
505	20250422	105400	45976580	4180	4180	4180	4180	0
506	20250422	105300	45976580	4180	4180	4180	4180	0
507	20250422	105200	45976580	4180	4185	4185	4180	61
508	20250422	105100	45721595	4185	4185	4185	4185	1
509	20250422	105000	45717410	4170	4170	4170	4170	0
510	20250422	104900	45717410	4170	4170	4170	4170	0
511	20250422	104800	45717410	4170	4170	4170	4170	34
512	20250422	104700	45575630	4180	4180	4180	4180	0
513	20250422	104600	45575630	4180	4180	4180	4180	0
514	20250422	104500	45575630	4180	4180	4180	4180	200
515	20250422	104400	44739630	4180	4180	4180	4180	0
516	20250422	104300	44739630	4180	4180	4180	4165	702
517	20250422	104200	41805300	4175	4170	4175	4170	960
518	20250422	104100	37800600	4170	4170	4170	4170	16
519	20250422	104000	37733880	4165	4165	4165	4165	0
520	20250422	103900	37733880	4165	4165	4165	4165	0
521	20250422	103800	37733880	4165	4165	4165	4165	0
522	20250422	103700	37733880	4165	4165	4165	4165	0
523	20250422	103600	37733880	4165	4165	4165	4165	250
524	20250422	103500	36692630	4165	4165	4165	4165	0
525	20250422	103400	36692630	4165	4165	4165	4165	0
526	20250422	103300	36692630	4165	4165	4165	4165	0
527	20250422	103200	36692630	4165	4165	4165	4165	0
528	20250422	103100	36692630	4165	4165	4165	4165	0
529	20250422	103000	36692630	4165	4165	4165	4165	0
530	20250422	102900	36692630	4165	4165	4165	4165	0
531	20250422	102800	36692630	4165	4165	4165	4165	30
532	20250422	102700	36567680	4165	4165	4165	4165	464
533	20250422	102600	34635120	4165	4165	4165	4165	0
534	20250422	102500	34635120	4165	4165	4165	4165	0
535	20250422	102400	34635120	4165	4165	4165	4165	83
536	20250422	102300	34289425	4165	4165	4165	4165	43
537	20250422	102200	34110330	4165	4165	4165	4165	700
538	20250422	102100	31194830	4165	4165	4165	4165	0
539	20250422	102000	31194830	4165	4165	4165	4165	0
540	20250422	101900	31194830	4165	4165	4165	4165	0
541	20250422	101800	31194830	4165	4165	4165	4165	2
542	20250422	101700	31186500	4170	4170	4170	4170	0
543	20250422	101600	31186500	4170	4170	4170	4170	2
544	20250422	101500	31178160	4170	4170	4170	4170	3
545	20250422	101400	31165650	4170	4170	4170	4170	0
546	20250422	101300	31165650	4170	4170	4170	4170	0
547	20250422	101200	31165650	4170	4170	4170	4170	0
548	20250422	101100	31165650	4170	4170	4170	4170	0
549	20250422	101000	31165650	4170	4170	4170	4170	100
550	20250422	100900	30748650	4170	4170	4170	4170	5
551	20250422	100800	30727800	4150	4150	4150	4150	0
552	20250422	100700	30727800	4150	4165	4165	4150	786
553	20250422	100600	27454440	4160	4160	4160	4160	25
554	20250422	100500	27350440	4165	4165	4165	4165	0
555	20250422	100400	27350440	4165	4165	4165	4165	1
556	20250422	100300	27346275	4170	4165	4170	4165	295
557	20250422	100200	26117380	4160	4160	4160	4160	12
558	20250422	100100	26067460	4160	4155	4160	4155	480
559	20250422	100000	24071910	4155	4150	4155	4150	660
560	20250422	095900	21331760	4145	4145	4145	4145	50
561	20250422	095800	21124510	4145	4145	4145	4145	886
562	20250422	095700	17452040	4145	4145	4145	4145	0
563	20250422	095600	17452040	4145	4145	4145	4145	24
564	20250422	095500	17352560	4145	4145	4145	4145	0
565	20250422	095400	17352560	4145	4145	4145	4145	0
566	20250422	095300	17352560	4145	4145	4145	4145	0
567	20250422	095200	17352560	4145	4145	4145	4145	0
568	20250422	095100	17352560	4145	4145	4145	4145	0
569	20250422	095000	17352560	4145	4145	4145	4145	0
570	20250422	094900	17352560	4145	4165	4165	4145	501
571	20250422	094800	15265915	4165	4165	4165	4165	0
572	20250422	094700	15265915	4165	4145	4165	4145	89
573	20250422	094600	14896990	4165	4165	4165	4165	0
574	20250422	094500	14896990	4165	4165	4165	4165	2
575	20250422	094400	14888660	4165	4165	4165	4165	14
576	20250422	094300	14830350	4165	4165	4165	4165	6
577	20250422	094200	14805360	4170	4170	4170	4170	0
578	20250422	094100	14805360	4170	4170	4170	4170	0
579	20250422	094000	14805360	4170	4170	4170	4170	0
580	20250422	093900	14805360	4170	4170	4170	4170	0
581	20250422	093800	14805360	4170	4170	4170	4170	0
582	20250422	093700	14805360	4170	4170	4170	4170	1
583	20250422	093600	14801190	4170	4170	4170	4170	0
584	20250422	093500	14801190	4170	4170	4170	4170	0
585	20250422	093400	14801190	4170	4170	4170	4170	0
586	20250422	093300	14801190	4170	4145	4170	4145	200
587	20250422	093200	13970100	4125	4140	4140	4125	1237
588	20250422	093100	8865345	4140	4140	4140	4140	7
589	20250422	093000	8836365	4140	4140	4140	4140	48
590	20250422	092900	8637645	4140	4140	4140	4140	0
591	20250422	092800	8637645	4140	4140	4140	4140	0
592	20250422	092700	8637645	4140	4140	4140	4140	0
593	20250422	092600	8637645	4140	4140	4140	4140	250
594	20250422	092500	7602645	4145	4145	4145	4145	0
595	20250422	092400	7602645	4145	4140	4145	4140	73
596	20250422	092300	7300225	4140	4140	4140	4140	0
597	20250422	092200	7300225	4140	4140	4140	4140	0
598	20250422	092100	7300225	4140	4140	4140	4140	0
599	20250422	092000	7300225	4140	4140	4140	4140	0
600	20250422	091900	7300225	4140	4140	4140	4140	5
601	20250422	091800	7279525	4140	4135	4140	4130	381
602	20250422	091700	5702965	4140	4140	4140	4140	2
603	20250422	091600	5694685	4150	4150	4150	4150	250
604	20250422	091500	4657185	4140	4140	4140	4140	0
605	20250422	091400	4657185	4140	4140	4140	4140	0
606	20250422	091300	4657185	4140	4140	4140	4140	1
607	20250422	091200	4653045	4140	4140	4140	4140	10
608	20250422	091100	4611645	4185	4185	4185	4185	0
609	20250422	091000	4611645	4185	4185	4185	4185	0
610	20250422	090900	4611645	4185	4185	4185	4185	0
611	20250422	090800	4611645	4185	4155	4190	4155	159
612	20250422	090700	3949005	4125	4130	4130	4125	200
613	20250422	090600	3123640	4125	4125	4125	4125	0
614	20250422	090500	3123640	4125	4135	4135	4125	250
615	20250422	090400	2091825	4125	4125	4125	4125	0
616	20250422	090300	2091825	4125	4160	4160	4125	96
617	20250422	090200	1694995	4150	4150	4150	4150	151
618	20250422	090100	1068345	4150	4150	4150	4150	0
619	20250422	090000	1068345	4150	4120	4150	4120	259