KissMeData/416180/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	211300	499583575	29600	29600	29600	29600	31
3	20250422	211200	499583575	29600	29600	29600	29600	0
4	20250422	211100	499583575	29600	29600	29600	29600	0
5	20250422	211000	499583575	29600	29600	29600	29600	0
6	20250422	210900	499583575	29600	29600	29600	29600	0
7	20250422	210800	499583575	29600	29600	29600	29600	0
8	20250422	210700	499583575	29600	29600	29600	29600	0
9	20250422	210600	499583575	29600	29600	29600	29600	0
10	20250422	210500	499583575	29600	29600	29600	29600	0
11	20250422	210400	499583575	29600	29600	29600	29600	0
12	20250422	210300	499583575	29600	29600	29600	29600	0
13	20250422	210200	499583575	29600	29600	29600	29600	0
14	20250422	210100	499583575	29600	29600	29600	29600	0
15	20250422	210000	499583575	29600	29600	29600	29600	0
16	20250422	205900	499583575	29600	29600	29600	29600	0
17	20250422	205800	499583575	29600	29600	29600	29600	0
18	20250422	205700	499583575	29600	29600	29600	29600	0
19	20250422	205600	499583575	29600	29600	29600	29600	0
20	20250422	205500	499583575	29600	29600	29600	29600	0
21	20250422	205400	499583575	29600	29600	29600	29600	0
22	20250422	205300	499583575	29600	29600	29600	29600	0
23	20250422	205200	499583575	29600	29600	29600	29600	0
24	20250422	205100	499583575	29600	29600	29600	29600	0
25	20250422	205000	499583575	29600	29600	29600	29600	0
26	20250422	204900	499583575	29600	29600	29600	29600	0
27	20250422	204800	499583575	29600	29600	29600	29600	0
28	20250422	204700	499583575	29600	29600	29600	29600	0
29	20250422	204600	499583575	29600	29600	29600	29600	0
30	20250422	204500	499583575	29600	29600	29600	29600	0
31	20250422	204400	499583575	29600	29600	29600	29600	0
32	20250422	204300	499583575	29600	29600	29600	29600	31
33	20250422	204200	499583575	29600	29600	29600	29600	0
34	20250422	204100	499583575	29600	29600	29600	29600	0
35	20250422	204000	499583575	29600	29600	29600	29600	0
36	20250422	203900	499583575	29600	29600	29600	29600	0
37	20250422	203800	499583575	29600	29600	29600	29600	0
38	20250422	203700	499583575	29600	29600	29600	29600	0
39	20250422	203600	499583575	29600	29600	29600	29600	0
40	20250422	203500	499583575	29600	29600	29600	29600	0
41	20250422	203400	499583575	29600	29600	29600	29600	0
42	20250422	203300	499583575	29600	29600	29600	29600	0
43	20250422	203200	499583575	29600	29600	29600	29600	0
44	20250422	203100	499583575	29600	29600	29600	29600	0
45	20250422	203000	499583575	29600	29600	29600	29600	0
46	20250422	202900	499583575	29600	29600	29600	29600	0
47	20250422	202800	499583575	29600	29600	29600	29600	0
48	20250422	202700	499583575	29600	29600	29600	29600	0
49	20250422	202600	499583575	29600	29600	29600	29600	0
50	20250422	202500	499583575	29600	29600	29600	29600	0
51	20250422	202400	499583575	29600	29600	29600	29600	0
52	20250422	202300	499583575	29600	29600	29600	29600	0
53	20250422	202200	499583575	29600	29600	29600	29600	0
54	20250422	202100	499583575	29600	29600	29600	29600	0
55	20250422	202000	499583575	29600	29600	29600	29600	0
56	20250422	201900	499583575	29600	29600	29600	29600	0
57	20250422	201800	499583575	29600	29600	29600	29600	0
58	20250422	201700	499583575	29600	29600	29600	29600	0
59	20250422	201600	499583575	29600	29600	29600	29600	0
60	20250422	201500	499583575	29600	29600	29600	29600	0
61	20250422	201400	499583575	29600	29600	29600	29600	0
62	20250422	201300	499583575	29600	29600	29600	29600	31
63	20250422	201200	499583575	29600	29600	29600	29600	0
64	20250422	201100	499583575	29600	29600	29600	29600	0
65	20250422	201000	499583575	29600	29600	29600	29600	0
66	20250422	200900	499583575	29600	29600	29600	29600	0
67	20250422	200800	499583575	29600	29600	29600	29600	0
68	20250422	200700	499583575	29600	29600	29600	29600	0
69	20250422	200600	499583575	29600	29600	29600	29600	0
70	20250422	200500	499583575	29600	29600	29600	29600	0
71	20250422	200400	499583575	29600	29600	29600	29600	0
72	20250422	200300	499583575	29600	29600	29600	29600	0
73	20250422	200200	499583575	29600	29600	29600	29600	0
74	20250422	200100	499583575	29600	29600	29600	29600	0
75	20250422	200000	499583575	29600	29600	29600	29600	0
76	20250422	195900	499583575	29600	29600	29600	29600	0
77	20250422	195800	499583575	29600	29600	29600	29600	0
78	20250422	195700	499583575	29600	29600	29600	29600	0
79	20250422	195600	499583575	29600	29600	29600	29600	0
80	20250422	195500	499583575	29600	29600	29600	29600	0
81	20250422	195400	499583575	29600	29600	29600	29600	0
82	20250422	195300	499583575	29600	29600	29600	29600	0
83	20250422	195200	499583575	29600	29600	29600	29600	0
84	20250422	195100	499583575	29600	29600	29600	29600	0
85	20250422	195000	499583575	29600	29600	29600	29600	0
86	20250422	194900	499583575	29600	29600	29600	29600	0
87	20250422	194800	499583575	29600	29600	29600	29600	0
88	20250422	194700	499583575	29600	29600	29600	29600	0
89	20250422	194600	499583575	29600	29600	29600	29600	0
90	20250422	194500	499583575	29600	29600	29600	29600	0
91	20250422	194400	499583575	29600	29600	29600	29600	0
92	20250422	194300	499583575	29600	29600	29600	29600	31
93	20250422	194200	499583575	29600	29600	29600	29600	0
94	20250422	194100	499583575	29600	29600	29600	29600	0
95	20250422	194000	499583575	29600	29600	29600	29600	0
96	20250422	193900	499583575	29600	29600	29600	29600	0
97	20250422	193800	499583575	29600	29600	29600	29600	0
98	20250422	193700	499583575	29600	29600	29600	29600	0
99	20250422	193600	499583575	29600	29600	29600	29600	0
100	20250422	193500	499583575	29600	29600	29600	29600	0
101	20250422	193400	499583575	29600	29600	29600	29600	0
102	20250422	193300	499583575	29600	29600	29600	29600	0
103	20250422	193200	499583575	29600	29600	29600	29600	0
104	20250422	193100	499583575	29600	29600	29600	29600	0
105	20250422	193000	499583575	29600	29600	29600	29600	0
106	20250422	192900	499583575	29600	29600	29600	29600	0
107	20250422	192800	499583575	29600	29600	29600	29600	0
108	20250422	192700	499583575	29600	29600	29600	29600	0
109	20250422	192600	499583575	29600	29600	29600	29600	0
110	20250422	192500	499583575	29600	29600	29600	29600	0
111	20250422	192400	499583575	29600	29600	29600	29600	0
112	20250422	192300	499583575	29600	29600	29600	29600	0
113	20250422	192200	499583575	29600	29600	29600	29600	0
114	20250422	192100	499583575	29600	29600	29600	29600	0
115	20250422	192000	499583575	29600	29600	29600	29600	0
116	20250422	191900	499583575	29600	29600	29600	29600	0
117	20250422	191800	499583575	29600	29600	29600	29600	0
118	20250422	191700	499583575	29600	29600	29600	29600	0
119	20250422	191600	499583575	29600	29600	29600	29600	0
120	20250422	191500	499583575	29600	29600	29600	29600	0
121	20250422	191400	499583575	29600	29600	29600	29600	0
122	20250422	191300	499583575	29600	29600	29600	29600	31
123	20250422	191200	499583575	29600	29600	29600	29600	0
124	20250422	191100	499583575	29600	29600	29600	29600	0
125	20250422	191000	499583575	29600	29600	29600	29600	0
126	20250422	190900	499583575	29600	29600	29600	29600	0
127	20250422	190800	499583575	29600	29600	29600	29600	0
128	20250422	190700	499583575	29600	29600	29600	29600	0
129	20250422	190600	499583575	29600	29600	29600	29600	0
130	20250422	190500	499583575	29600	29600	29600	29600	0
131	20250422	190400	499583575	29600	29600	29600	29600	0
132	20250422	190300	499583575	29600	29600	29600	29600	0
133	20250422	190200	499583575	29600	29600	29600	29600	0
134	20250422	190100	499583575	29600	29600	29600	29600	0
135	20250422	190000	499583575	29600	29600	29600	29600	0
136	20250422	185900	499583575	29600	29600	29600	29600	0
137	20250422	185800	499583575	29600	29600	29600	29600	0
138	20250422	185700	499583575	29600	29600	29600	29600	0
139	20250422	185600	499583575	29600	29600	29600	29600	0
140	20250422	185500	499583575	29600	29600	29600	29600	0
141	20250422	185400	499583575	29600	29600	29600	29600	0
142	20250422	185300	499583575	29600	29600	29600	29600	0
143	20250422	185200	499583575	29600	29600	29600	29600	0
144	20250422	185100	499583575	29600	29600	29600	29600	0
145	20250422	185000	499583575	29600	29600	29600	29600	0
146	20250422	184900	499583575	29600	29600	29600	29600	0
147	20250422	184800	499583575	29600	29600	29600	29600	0
148	20250422	184700	499583575	29600	29600	29600	29600	0
149	20250422	184600	499583575	29600	29600	29600	29600	0
150	20250422	184500	499583575	29600	29600	29600	29600	0
151	20250422	184400	499583575	29600	29600	29600	29600	0
152	20250422	184300	499583575	29600	29600	29600	29600	31
153	20250422	184200	499583575	29600	29600	29600	29600	0
154	20250422	184100	499583575	29600	29600	29600	29600	0
155	20250422	184000	499583575	29600	29600	29600	29600	0
156	20250422	183900	499583575	29600	29600	29600	29600	0
157	20250422	183800	499583575	29600	29600	29600	29600	0
158	20250422	183700	499583575	29600	29600	29600	29600	0
159	20250422	183600	499583575	29600	29600	29600	29600	0
160	20250422	183500	499583575	29600	29600	29600	29600	0
161	20250422	183400	499583575	29600	29600	29600	29600	0
162	20250422	183300	499583575	29600	29600	29600	29600	0
163	20250422	183200	499583575	29600	29600	29600	29600	0
164	20250422	183100	499583575	29600	29600	29600	29600	0
165	20250422	183000	499583575	29600	29600	29600	29600	0
166	20250422	182900	499583575	29600	29600	29600	29600	0
167	20250422	182800	499583575	29600	29600	29600	29600	0
168	20250422	182700	499583575	29600	29600	29600	29600	0
169	20250422	182600	499583575	29600	29600	29600	29600	0
170	20250422	182500	499583575	29600	29600	29600	29600	0
171	20250422	182400	499583575	29600	29600	29600	29600	0
172	20250422	182300	499583575	29600	29600	29600	29600	0
173	20250422	182200	499583575	29600	29600	29600	29600	0
174	20250422	182100	499583575	29600	29600	29600	29600	0
175	20250422	182000	499583575	29600	29600	29600	29600	0
176	20250422	181900	499583575	29600	29600	29600	29600	0
177	20250422	181800	499583575	29600	29600	29600	29600	0
178	20250422	181700	499583575	29600	29600	29600	29600	0
179	20250422	181600	499583575	29600	29600	29600	29600	0
180	20250422	181500	499583575	29600	29600	29600	29600	0
181	20250422	181400	499583575	29600	29600	29600	29600	0
182	20250422	181300	499583575	29600	29600	29600	29600	31
183	20250422	181200	499583575	29600	29600	29600	29600	0
184	20250422	181100	499583575	29600	29600	29600	29600	0
185	20250422	181000	499583575	29600	29600	29600	29600	0
186	20250422	180900	499583575	29600	29600	29600	29600	0
187	20250422	180800	499583575	29600	29600	29600	29600	0
188	20250422	180700	499583575	29600	29600	29600	29600	0
189	20250422	180600	499583575	29600	29600	29600	29600	0
190	20250422	180500	499583575	29600	29600	29600	29600	0
191	20250422	180400	499583575	29600	29600	29600	29600	0
192	20250422	180300	499583575	29600	29600	29600	29600	0
193	20250422	180200	499583575	29600	29600	29600	29600	0
194	20250422	180100	499583575	29600	29600	29600	29600	0
195	20250422	180000	499583575	29600	29600	29600	29600	0
196	20250422	175900	499583575	29600	29600	29600	29600	0
197	20250422	175800	499583575	29600	29600	29600	29600	0
198	20250422	175700	499583575	29600	29600	29600	29600	0
199	20250422	175600	499583575	29600	29600	29600	29600	0
200	20250422	175500	499583575	29600	29600	29600	29600	0
201	20250422	175400	499583575	29600	29600	29600	29600	0
202	20250422	175300	499583575	29600	29600	29600	29600	0
203	20250422	175200	499583575	29600	29600	29600	29600	0
204	20250422	175100	499583575	29600	29600	29600	29600	0
205	20250422	175000	499583575	29600	29600	29600	29600	0
206	20250422	174900	499583575	29600	29600	29600	29600	0
207	20250422	174800	499583575	29600	29600	29600	29600	0
208	20250422	174700	499583575	29600	29600	29600	29600	0
209	20250422	174600	499583575	29600	29600	29600	29600	0
210	20250422	174500	499583575	29600	29600	29600	29600	0
211	20250422	174400	499583575	29600	29600	29600	29600	0
212	20250422	174300	499583575	29600	29600	29600	29600	31
213	20250422	174200	499583575	29600	29600	29600	29600	0
214	20250422	174100	499583575	29600	29600	29600	29600	0
215	20250422	174000	499583575	29600	29600	29600	29600	0
216	20250422	173900	499583575	29600	29600	29600	29600	0
217	20250422	173800	499583575	29600	29600	29600	29600	0
218	20250422	173700	499583575	29600	29600	29600	29600	0
219	20250422	173600	499583575	29600	29600	29600	29600	0
220	20250422	173500	499583575	29600	29600	29600	29600	0
221	20250422	173400	499583575	29600	29600	29600	29600	0
222	20250422	173300	499583575	29600	29600	29600	29600	0
223	20250422	173200	499583575	29600	29600	29600	29600	0
224	20250422	173100	499583575	29600	29600	29600	29600	0
225	20250422	173000	499583575	29600	29600	29600	29600	0
226	20250422	172900	499583575	29600	29600	29600	29600	0
227	20250422	172800	499583575	29600	29600	29600	29600	0
228	20250422	172700	499583575	29600	29600	29600	29600	0
229	20250422	172600	499583575	29600	29600	29600	29600	0
230	20250422	172500	499583575	29600	29600	29600	29600	0
231	20250422	172400	499583575	29600	29600	29600	29600	0
232	20250422	172300	499583575	29600	29600	29600	29600	0
233	20250422	172200	499583575	29600	29600	29600	29600	0
234	20250422	172100	499583575	29600	29600	29600	29600	0
235	20250422	172000	499583575	29600	29600	29600	29600	0
236	20250422	171900	499583575	29600	29600	29600	29600	0
237	20250422	171800	499583575	29600	29600	29600	29600	0
238	20250422	171700	499583575	29600	29600	29600	29600	0
239	20250422	171600	499583575	29600	29600	29600	29600	0
240	20250422	171500	499583575	29600	29600	29600	29600	0
241	20250422	171400	499583575	29600	29600	29600	29600	0
242	20250422	171300	499583575	29600	29600	29600	29600	31
243	20250422	171200	499583575	29600	29600	29600	29600	0
244	20250422	171100	499583575	29600	29600	29600	29600	0
245	20250422	171000	499583575	29600	29600	29600	29600	0
246	20250422	170900	499583575	29600	29600	29600	29600	0
247	20250422	170800	499583575	29600	29600	29600	29600	0
248	20250422	170700	499583575	29600	29600	29600	29600	0
249	20250422	170600	499583575	29600	29600	29600	29600	0
250	20250422	170500	499583575	29600	29600	29600	29600	0
251	20250422	170400	499583575	29600	29600	29600	29600	0
252	20250422	170300	499583575	29600	29600	29600	29600	0
253	20250422	170200	499583575	29600	29600	29600	29600	0
254	20250422	170100	499583575	29600	29600	29600	29600	0
255	20250422	170000	499583575	29600	29600	29600	29600	0
256	20250422	165900	499583575	29600	29600	29600	29600	0
257	20250422	165800	499583575	29600	29600	29600	29600	0
258	20250422	165700	499583575	29600	29600	29600	29600	0
259	20250422	165600	499583575	29600	29600	29600	29600	0
260	20250422	165500	499583575	29600	29600	29600	29600	0
261	20250422	165400	499583575	29600	29600	29600	29600	0
262	20250422	165300	499583575	29600	29600	29600	29600	0
263	20250422	165200	499583575	29600	29600	29600	29600	0
264	20250422	165100	499583575	29600	29600	29600	29600	0
265	20250422	165000	499583575	29600	29600	29600	29600	0
266	20250422	164900	499583575	29600	29600	29600	29600	0
267	20250422	164800	499583575	29600	29600	29600	29600	0
268	20250422	164700	499583575	29600	29600	29600	29600	0
269	20250422	164600	499583575	29600	29600	29600	29600	0
270	20250422	164500	499583575	29600	29600	29600	29600	0
271	20250422	164400	499583575	29600	29600	29600	29600	0
272	20250422	164300	499583575	29600	29600	29600	29600	31
273	20250422	164200	499583575	29600	29600	29600	29600	0
274	20250422	164100	499583575	29600	29600	29600	29600	0
275	20250422	164000	499583575	29600	29600	29600	29600	0
276	20250422	163900	499583575	29600	29600	29600	29600	0
277	20250422	163800	499583575	29600	29600	29600	29600	0
278	20250422	163700	499583575	29600	29600	29600	29600	0
279	20250422	163600	499583575	29600	29600	29600	29600	0
280	20250422	163500	499583575	29600	29600	29600	29600	0
281	20250422	163400	499583575	29600	29600	29600	29600	0
282	20250422	163300	499583575	29600	29600	29600	29600	0
283	20250422	163200	499583575	29600	29600	29600	29600	0
284	20250422	163100	499583575	29600	29600	29600	29600	0
285	20250422	163000	499583575	29600	29600	29600	29600	0
286	20250422	162900	499583575	29600	29600	29600	29600	0
287	20250422	162800	499583575	29600	29600	29600	29600	0
288	20250422	162700	499583575	29600	29600	29600	29600	0
289	20250422	162600	499583575	29600	29600	29600	29600	0
290	20250422	162500	499583575	29600	29600	29600	29600	0
291	20250422	162400	499583575	29600	29600	29600	29600	0
292	20250422	162300	499583575	29600	29600	29600	29600	0
293	20250422	162200	499583575	29600	29600	29600	29600	0
294	20250422	162100	499583575	29600	29600	29600	29600	0
295	20250422	162000	499583575	29600	29600	29600	29600	0
296	20250422	161900	499583575	29600	29600	29600	29600	0
297	20250422	161800	499583575	29600	29600	29600	29600	0
298	20250422	161700	499583575	29600	29600	29600	29600	0
299	20250422	161600	499583575	29600	29600	29600	29600	0
300	20250422	161500	499583575	29600	29600	29600	29600	0
301	20250422	161400	499583575	29600	29600	29600	29600	0
302	20250422	161300	499583575	29600	29600	29600	29600	31
303	20250422	161200	499583575	29600	29600	29600	29600	0
304	20250422	161100	499583575	29600	29600	29600	29600	0
305	20250422	161000	499583575	29600	29600	29600	29600	0
306	20250422	160900	499583575	29600	29600	29600	29600	0
307	20250422	160800	499583575	29600	29600	29600	29600	0
308	20250422	160700	499583575	29600	29600	29600	29600	0
309	20250422	160600	499583575	29600	29600	29600	29600	0
310	20250422	160500	499583575	29600	29600	29600	29600	0
311	20250422	160400	499583575	29600	29600	29600	29600	0
312	20250422	160300	499583575	29600	29600	29600	29600	0
313	20250422	160200	499583575	29600	29600	29600	29600	0
314	20250422	160100	499583575	29600	29600	29600	29600	0
315	20250422	160000	499583575	29600	29600	29600	29600	0
316	20250422	155900	499583575	29600	29600	29600	29600	0
317	20250422	155800	499583575	29600	29600	29600	29600	0
318	20250422	155700	499583575	29600	29600	29600	29600	0
319	20250422	155600	499583575	29600	29600	29600	29600	0
320	20250422	155500	499583575	29600	29600	29600	29600	0
321	20250422	155400	499583575	29600	29600	29600	29600	0
322	20250422	155300	499583575	29600	29600	29600	29600	0
323	20250422	155200	499583575	29600	29600	29600	29600	0
324	20250422	155100	499583575	29600	29600	29600	29600	0
325	20250422	155000	499583575	29600	29600	29600	29600	0
326	20250422	154900	499583575	29600	29600	29600	29600	0
327	20250422	154800	499583575	29600	29600	29600	29600	0
328	20250422	154700	499583575	29600	29600	29600	29600	0
329	20250422	154600	499583575	29600	29600	29600	29600	0
330	20250422	154500	499583575	29600	29600	29600	29600	0
331	20250422	154400	499583575	29600	29600	29600	29600	0
332	20250422	154300	499583575	29600	29600	29600	29600	31
333	20250422	154200	499583575	29600	29600	29600	29600	0
334	20250422	154100	499583575	29600	29600	29600	29600	0
335	20250422	154000	499583575	29600	29600	29600	29600	0
336	20250422	153900	499583575	29600	29600	29600	29600	0
337	20250422	153800	499583575	29600	29600	29600	29600	0
338	20250422	153700	499583575	29600	29600	29600	29600	0
339	20250422	153600	499583575	29600	29600	29600	29600	0
340	20250422	153500	499583575	29600	29600	29600	29600	0
341	20250422	153400	499583575	29600	29600	29600	29600	0
342	20250422	153300	499583575	29600	29600	29600	29600	0
343	20250422	153200	499583575	29600	29600	29600	29600	0
344	20250422	153100	499583575	29600	29600	29600	29600	0
345	20250422	153000	499583575	29600	29600	29600	29600	31
346	20250422	152900	498665975	29600	29600	29600	29600	0
347	20250422	152800	498665975	29600	29600	29600	29600	0
348	20250422	152700	498665975	29600	29600	29600	29600	0
349	20250422	152600	498665975	29600	29600	29600	29600	0
350	20250422	152500	498665975	29600	29600	29600	29600	0
351	20250422	152400	498665975	29600	29600	29600	29600	0
352	20250422	152300	498665975	29600	29600	29600	29600	0
353	20250422	152200	498665975	29600	29600	29600	29600	0
354	20250422	152100	498665975	29600	29600	29600	29600	0
355	20250422	152000	498665975	29600	29600	29600	29600	0
356	20250422	151900	498665975	29600	29600	29600	29600	5
357	20250422	151800	498517975	29600	29450	29600	29400	223
358	20250422	151700	491952375	29600	29650	29650	29600	129
359	20250422	151600	488127925	29650	29650	29650	29650	0
360	20250422	151500	488127925	29650	29600	29650	29600	31
361	20250422	151400	487210275	29550	29600	29600	29550	207
362	20250422	151300	481093075	29600	29600	29600	29600	0
363	20250422	151200	481093075	29600	29600	29600	29600	0
364	20250422	151100	481093075	29600	29600	29600	29600	0
365	20250422	151000	481093075	29600	29600	29600	29600	0
366	20250422	150900	481093075	29600	29600	29600	29600	3
367	20250422	150800	481004275	29600	29600	29600	29600	1
368	20250422	150700	480974675	29600	29600	29600	29600	0
369	20250422	150600	480974675	29600	29600	29600	29600	0
370	20250422	150500	480974675	29600	29600	29600	29600	0
371	20250422	150400	480974675	29600	29600	29600	29600	0
372	20250422	150300	480974675	29600	29600	29600	29600	0
373	20250422	150200	480974675	29600	29600	29600	29600	2
374	20250422	150100	480915475	29550	29600	29600	29550	154
375	20250422	150000	476361125	29600	29600	29600	29600	212
376	20250422	145900	470085925	29550	29550	29600	29550	113
377	20250422	145800	466746725	29550	29550	29550	29550	0
378	20250422	145700	466746725	29550	29550	29550	29550	5
379	20250422	145600	466598975	29550	29550	29550	29550	20
380	20250422	145500	466007975	29550	29550	29550	29550	5
381	20250422	145400	465860225	29500	29550	29550	29500	37
382	20250422	145300	464768475	29550	29550	29550	29550	1
383	20250422	145200	464738925	29500	29600	29600	29450	187
384	20250422	145100	459222575	29550	29550	29550	29550	3
385	20250422	145000	459133925	29700	29650	29700	29650	128
386	20250422	144900	455334875	29700	29550	29700	29550	52
387	20250422	144800	453797225	29550	29550	29550	29550	0
388	20250422	144700	453797225	29550	29550	29550	29550	0
389	20250422	144600	453797225	29550	29550	29550	29550	0
390	20250422	144500	453797225	29550	29550	29550	29550	0
391	20250422	144400	453797225	29550	29550	29550	29550	0
392	20250422	144300	453797225	29550	29550	29550	29550	1
393	20250422	144200	453767675	29800	29800	29800	29800	0
394	20250422	144100	453767675	29800	29800	29800	29800	0
395	20250422	144000	453767675	29800	29800	29800	29800	0
396	20250422	143900	453767675	29800	29800	29800	29800	0
397	20250422	143800	453767675	29800	29800	29800	29800	0
398	20250422	143700	453767675	29800	29800	29800	29800	0
399	20250422	143600	453767675	29800	29800	29800	29800	0
400	20250422	143500	453767675	29800	29800	29800	29800	0
401	20250422	143400	453767675	29800	29800	29800	29800	0
402	20250422	143300	453767675	29800	29800	29800	29800	0
403	20250422	143200	453767675	29800	29650	29800	29650	60
404	20250422	143100	451983325	29650	29650	29650	29650	0
405	20250422	143000	451983325	29650	29650	29650	29650	1
406	20250422	142900	451953675	29650	29650	29650	29650	0
407	20250422	142800	451953675	29650	29650	29650	29650	1
408	20250422	142700	451924025	29550	29550	29550	29550	0
409	20250422	142600	451924025	29550	29600	29600	29500	381
410	20250422	142500	440672825	29600	29600	29600	29600	8
411	20250422	142400	440436025	29600	29600	29600	29600	18
412	20250422	142300	439903225	29700	29700	29700	29700	0
413	20250422	142200	439903225	29700	29700	29700	29700	0
414	20250422	142100	439903225	29700	29700	29700	29700	0
415	20250422	142000	439903225	29700	29700	29700	29700	0
416	20250422	141900	439903225	29700	29700	29700	29700	0
417	20250422	141800	439903225	29700	29700	29700	29700	0
418	20250422	141700	439903225	29700	29700	29700	29700	0
419	20250422	141600	439903225	29700	29700	29700	29700	0
420	20250422	141500	439903225	29700	29700	29700	29700	1
421	20250422	141400	439873525	29600	29650	29650	29600	5
422	20250422	141300	439725425	29650	29650	29650	29650	0
423	20250422	141200	439725425	29650	29650	29650	29650	0
424	20250422	141100	439725425	29650	29650	29650	29650	0
425	20250422	141000	439725425	29650	29650	29650	29650	0
426	20250422	140900	439725425	29650	29650	29650	29650	0
427	20250422	140800	439725425	29650	29650	29650	29650	2
428	20250422	140700	439666125	29700	29700	29700	29700	0
429	20250422	140600	439666125	29700	29700	29700	29700	0
430	20250422	140500	439666125	29700	29700	29700	29700	0
431	20250422	140400	439666125	29700	29700	29700	29700	1
432	20250422	140300	439636425	29600	29600	29600	29600	16
433	20250422	140200	439162825	29700	29700	29700	29700	0
434	20250422	140100	439162825	29700	29700	29700	29700	0
435	20250422	140000	439162825	29700	29700	29700	29700	0
436	20250422	135900	439162825	29700	29700	29700	29700	0
437	20250422	135800	439162825	29700	29700	29700	29700	0
438	20250422	135700	439162825	29700	29700	29700	29700	1
439	20250422	135600	439133125	29600	29600	29600	29600	3
440	20250422	135500	439044325	29700	29700	29700	29700	2
441	20250422	135400	438984925	29600	29600	29600	29600	0
442	20250422	135300	438984925	29600	29600	29600	29600	0
443	20250422	135200	438984925	29600	29600	29600	29600	0
444	20250422	135100	438984925	29600	29600	29600	29600	0
445	20250422	135000	438984925	29600	29600	29600	29600	17
446	20250422	134900	438481725	29600	29600	29600	29600	1
447	20250422	134800	438452125	29650	29650	29650	29650	0
448	20250422	134700	438452125	29650	29650	29650	29650	1
449	20250422	134600	438422475	29650	29650	29650	29650	2
450	20250422	134500	438363175	29650	29650	29650	29650	72
451	20250422	134400	436228375	29650	29650	29650	29650	14
452	20250422	134300	435813275	29650	29550	29650	29400	159
453	20250422	134200	431122825	29550	29550	29550	29550	0
454	20250422	134100	431122825	29550	29550	29550	29550	0
455	20250422	134000	431122825	29550	29550	29550	29550	0
456	20250422	133900	431122825	29550	29550	29550	29550	100
457	20250422	133800	428167825	29600	29600	29600	29600	0
458	20250422	133700	428167825	29600	29600	29600	29600	0
459	20250422	133600	428167825	29600	29600	29600	29600	0
460	20250422	133500	428167825	29600	29550	29600	29550	99
461	20250422	133400	425237575	29600	29600	29600	29600	12
462	20250422	133300	424882375	29650	29650	29650	29650	0
463	20250422	133200	424882375	29650	29650	29650	29650	0
464	20250422	133100	424882375	29650	29650	29650	29650	0
465	20250422	133000	424882375	29650	29650	29650	29650	2
466	20250422	132900	424823075	29650	29650	29650	29650	0
467	20250422	132800	424823075	29650	29650	29650	29650	0
468	20250422	132700	424823075	29650	29650	29650	29650	19
469	20250422	132600	424259725	29650	29650	29650	29650	53
470	20250422	132500	422688275	29650	29650	29650	29650	0
471	20250422	132400	422688275	29650	29650	29650	29650	11
472	20250422	132300	422362125	29650	29650	29650	29650	0
473	20250422	132200	422362125	29650	29700	29700	29650	6
474	20250422	132100	422184175	29675	29650	29675	29650	3
475	20250422	132000	422095200	29650	29650	29650	29650	0
476	20250422	131900	422095200	29650	29650	29650	29650	0
477	20250422	131800	422095200	29650	29650	29650	29650	128
478	20250422	131700	418300000	29700	29700	29700	29700	0
479	20250422	131600	418300000	29700	29700	29700	29700	0
480	20250422	131500	418300000	29700	29700	29700	29700	20
481	20250422	131400	417706000	29700	29700	29700	29700	29
482	20250422	131300	416844700	29700	29700	29700	29700	100
483	20250422	131200	413874700	29800	29800	29800	29800	0
484	20250422	131100	413874700	29800	29750	29800	29750	3
485	20250422	131000	413785350	29750	29750	29750	29750	2
486	20250422	130900	413725850	29850	29850	29850	29850	0
487	20250422	130800	413725850	29850	29850	29850	29850	0
488	20250422	130700	413725850	29850	29850	29850	29850	0
489	20250422	130600	413725850	29850	29850	29850	29850	0
490	20250422	130500	413725850	29850	29850	29850	29850	738
491	20250422	130400	391696550	29850	29850	29850	29850	0
492	20250422	130300	391696550	29850	29850	29850	29850	196
493	20250422	130200	385845950	29800	29800	29800	29800	5
494	20250422	130100	385696950	29750	29700	29750	29700	163
495	20250422	130000	380848250	29700	29700	29700	29700	21
496	20250422	125900	380224550	29650	29650	29650	29650	0
497	20250422	125800	380224550	29650	29650	29650	29650	0
498	20250422	125700	380224550	29650	29650	29650	29650	0
499	20250422	125600	380224550	29650	29650	29650	29650	0
500	20250422	125500	380224550	29650	29650	29650	29650	0
501	20250422	125400	380224550	29650	29650	29650	29650	0
502	20250422	125300	380224550	29650	29650	29650	29650	0
503	20250422	125200	380224550	29650	29650	29650	29650	200
504	20250422	125100	374294550	29700	29700	29700	29700	0
505	20250422	125000	374294550	29700	29700	29700	29700	0
506	20250422	124900	374294550	29700	29700	29700	29700	0
507	20250422	124800	374294550	29700	29700	29700	29700	0
508	20250422	124700	374294550	29700	29700	29700	29700	0
509	20250422	124600	374294550	29700	29700	29700	29700	6
510	20250422	124500	374116350	29600	29600	29600	29600	0
511	20250422	124400	374116350	29600	29600	29600	29600	0
512	20250422	124300	374116350	29600	29600	29600	29600	0
513	20250422	124200	374116350	29600	29600	29600	29600	5
514	20250422	124100	373968350	29550	29600	29600	29550	16
515	20250422	124000	373495000	29600	29600	29600	29600	6
516	20250422	123900	373317400	29550	29550	29550	29550	20
517	20250422	123800	372726400	29600	29600	29600	29600	0
518	20250422	123700	372726400	29600	29600	29600	29600	0
519	20250422	123600	372726400	29600	29600	29600	29600	0
520	20250422	123500	372726400	29600	29600	29600	29600	0
521	20250422	123400	372726400	29600	29600	29600	29600	0
522	20250422	123300	372726400	29600	29600	29600	29600	0
523	20250422	123200	372726400	29600	29600	29600	29600	0
524	20250422	123100	372726400	29600	29600	29600	29600	0
525	20250422	123000	372726400	29600	29600	29600	29600	0
526	20250422	122900	372726400	29600	29600	29600	29600	0
527	20250422	122800	372726400	29600	29600	29600	29600	256
528	20250422	122700	365148800	29600	29600	29600	29600	30
529	20250422	122600	364260800	29400	29700	29700	29400	201
530	20250422	122500	358337100	29750	29750	29750	29750	0
531	20250422	122400	358337100	29750	29750	29750	29750	0
532	20250422	122300	358337100	29750	29750	29750	29750	4
533	20250422	122200	358218100	29750	29750	29750	29750	3
534	20250422	122100	358128850	29800	29800	29800	29800	1
535	20250422	122000	358099050	29800	29800	29800	29800	0
536	20250422	121900	358099050	29800	29800	29800	29800	0
537	20250422	121800	358099050	29800	29800	29800	29800	0
538	20250422	121700	358099050	29800	29800	29800	29800	0
539	20250422	121600	358099050	29800	29800	29800	29800	1
540	20250422	121500	358069250	29900	29900	29900	29900	0
541	20250422	121400	358069250	29900	29900	29900	29900	14
542	20250422	121300	357650650	29900	29900	29900	29900	163
543	20250422	121200	352776950	29900	29950	29950	29900	110
544	20250422	121100	349486050	29900	29900	29900	29900	16
545	20250422	121000	349007650	29850	29850	29850	29850	0
546	20250422	120900	349007650	29850	29850	29850	29850	14
547	20250422	120800	348589750	29850	29850	29850	29850	0
548	20250422	120700	348589750	29850	29800	29850	29800	81
549	20250422	120600	346175900	29800	29800	29800	29800	5
550	20250422	120500	346026900	29800	29800	29800	29800	42
551	20250422	120400	344775300	29750	29750	29750	29750	41
552	20250422	120300	343555550	29700	29700	29700	29700	82
553	20250422	120200	341120150	29750	29750	29750	29750	3
554	20250422	120100	341030900	29800	29800	29800	29800	0
555	20250422	120000	341030900	29800	29900	29900	29800	4
556	20250422	115900	340911400	29900	29900	29900	29900	1
557	20250422	115800	340881500	29850	29850	29850	29850	5
558	20250422	115700	340732250	29950	29900	29950	29900	139
559	20250422	115600	336570450	30000	30000	30000	30000	0
560	20250422	115500	336570450	30000	29800	30000	29800	1052
561	20250422	115400	305055300	29900	29800	29900	29800	161
562	20250422	115300	300245900	29800	29800	29800	29800	0
563	20250422	115200	300245900	29800	29800	29800	29800	0
564	20250422	115100	300245900	29800	29800	29800	29800	70
565	20250422	115000	298159900	29800	29750	29800	29750	10
566	20250422	114900	297862350	29650	29650	29650	29650	0
567	20250422	114800	297862350	29650	29650	29650	29650	1
568	20250422	114700	297832700	29650	29650	29650	29650	10
569	20250422	114600	297536200	29750	29750	29750	29750	17
570	20250422	114500	297030450	29750	29750	29750	29750	4
571	20250422	114400	296911450	29750	29750	29750	29750	0
572	20250422	114300	296911450	29750	29750	29750	29750	150
573	20250422	114200	292448950	29750	29700	29900	29700	753
574	20250422	114100	270037500	29700	29700	29700	29700	52
575	20250422	114000	268493100	29700	29700	29700	29700	1
576	20250422	113900	268463400	29650	29650	29650	29650	0
577	20250422	113800	268463400	29650	29650	29650	29650	0
578	20250422	113700	268463400	29650	29650	29700	29600	187
579	20250422	113600	262917400	29600	29600	29600	29600	0
580	20250422	113500	262917400	29600	29600	29600	29600	4
581	20250422	113400	262799000	29600	29550	29600	29550	107
582	20250422	113300	259632450	29550	29550	29550	29550	0
583	20250422	113200	259632450	29550	29550	29550	29550	5
584	20250422	113100	259484700	29500	29500	29500	29500	19
585	20250422	113000	258924200	29500	29500	29500	29500	2
586	20250422	112900	258865200	29500	29500	29500	29500	0
587	20250422	112800	258865200	29500	29500	29500	29500	6
588	20250422	112700	258688200	29500	29500	29500	29500	0
589	20250422	112600	258688200	29500	29500	29500	29500	1
590	20250422	112500	258658700	29500	29500	29500	29500	1
591	20250422	112400	258629200	29450	29450	29450	29450	0
592	20250422	112300	258629200	29450	29450	29450	29450	10
593	20250422	112200	258334700	29450	29450	29450	29450	0
594	20250422	112100	258334700	29450	29450	29450	29450	0
595	20250422	112000	258334700	29450	29450	29450	29450	30
596	20250422	111900	257451200	29550	29550	29550	29550	0
597	20250422	111800	257451200	29550	29550	29550	29550	0
598	20250422	111700	257451200	29550	29550	29550	29550	0
599	20250422	111600	257451200	29550	29550	29550	29550	0
600	20250422	111500	257451200	29550	29550	29550	29550	0
601	20250422	111400	257451200	29550	29550	29550	29550	0
602	20250422	111300	257451200	29550	29550	29550	29550	0
603	20250422	111200	257451200	29550	29550	29550	29550	7
604	20250422	111100	257244350	29350	29350	29350	29350	1
605	20250422	111000	257215000	29550	29550	29550	29550	0
606	20250422	110900	257215000	29550	29550	29550	29550	0
607	20250422	110800	257215000	29550	29550	29550	29300	147
608	20250422	110700	252899900	29500	29500	29500	29500	0
609	20250422	110600	252899900	29500	29500	29500	29500	4
610	20250422	110500	252781900	29600	29600	29600	29600	145
611	20250422	110400	248489900	29600	29500	29600	29500	37
612	20250422	110300	247394800	29500	29500	29500	29500	80
613	20250422	110200	245034800	29500	29500	29500	29500	8
614	20250422	110100	244798800	29450	29450	29450	29450	0
615	20250422	110000	244798800	29450	29450	29450	29450	0
616	20250422	105900	244798800	29450	29400	29450	29400	333
617	20250422	105800	235008000	29400	29400	29400	29400	1
618	20250422	105700	234978600	29350	29350	29350	29350	74
619	20250422	105600	232806700	29400	29400	29400	29400	24
620	20250422	105500	232101100	29400	29400	29400	29400	0
621	20250422	105400	232101100	29400	29375	29400	29375	179
622	20250422	105300	226838750	29400	29400	29400	29400	0
623	20250422	105200	226838750	29400	29400	29400	29400	17
624	20250422	105100	226338950	29350	29350	29350	29350	0
625	20250422	105000	226338950	29350	29350	29350	29350	0
626	20250422	104900	226338950	29350	29350	29350	29350	0
627	20250422	104800	226338950	29350	29350	29350	29350	0
628	20250422	104700	226338950	29350	29350	29350	29350	1
629	20250422	104600	226309600	29350	29350	29350	29350	18
630	20250422	104500	225781300	29400	29400	29400	29400	0
631	20250422	104400	225781300	29400	29400	29400	29400	0
632	20250422	104300	225781300	29400	29350	29400	29350	2
633	20250422	104200	225722550	29350	29350	29350	29350	0
634	20250422	104100	225722550	29350	29450	29450	29350	1068
635	20250422	104000	194321850	29450	29450	29450	29450	0
636	20250422	103900	194321850	29450	29450	29450	29450	0
637	20250422	103800	194321850	29450	29450	29450	29450	121
638	20250422	103700	190758400	29450	29450	29450	29450	4
639	20250422	103600	190640600	29450	29450	29450	29450	5
640	20250422	103500	190493350	29500	29500	29500	29500	0
641	20250422	103400	190493350	29500	29500	29500	29500	0
642	20250422	103300	190493350	29500	29500	29500	29500	12
643	20250422	103200	190139350	29450	29450	29450	29450	50
644	20250422	103100	188666850	29500	29500	29500	29500	228
645	20250422	103000	181940850	29500	29500	29500	29500	0
646	20250422	102900	181940850	29500	29500	29500	29500	10
647	20250422	102800	181645850	29550	29550	29550	29550	10
648	20250422	102700	181350350	29600	29550	29600	29550	2
649	20250422	102600	181291200	29550	29550	29550	29550	4
650	20250422	102500	181173000	29550	29550	29550	29550	1
651	20250422	102400	181143450	29550	29550	29550	29550	0
652	20250422	102300	181143450	29550	29550	29550	29550	0
653	20250422	102200	181143450	29550	29550	29550	29550	0
654	20250422	102100	181143450	29550	29550	29550	29550	17
655	20250422	102000	180641100	29500	29500	29500	29500	3
656	20250422	101900	180552600	29450	29450	29450	29450	0
657	20250422	101800	180552600	29450	29400	29450	29400	59
658	20250422	101700	178815450	29400	29400	29400	29400	0
659	20250422	101600	178815450	29400	29400	29400	29350	227
660	20250422	101500	172152150	29400	29400	29400	29400	93
661	20250422	101400	169417950	29400	29400	29400	29400	99
662	20250422	101300	166507350	29400	29400	29400	29400	0
663	20250422	101200	166507350	29400	29400	29400	29400	0
664	20250422	101100	166507350	29400	29400	29400	29400	0
665	20250422	101000	166507350	29400	29450	29450	29400	105
666	20250422	100900	163415250	29450	29350	29450	29350	5
667	20250422	100800	163268200	29300	29350	29350	29300	55
668	20250422	100700	161654350	29300	29300	29300	29300	141
669	20250422	100600	157523050	29350	29350	29350	29350	0
670	20250422	100500	157523050	29350	29350	29350	29350	100
671	20250422	100400	154588050	29400	29400	29400	29400	0
672	20250422	100300	154588050	29400	29400	29400	29400	0
673	20250422	100200	154588050	29400	29400	29400	29400	1
674	20250422	100100	154558650	29350	29350	29350	29350	0
675	20250422	100000	154558650	29350	29350	29350	29350	0
676	20250422	095900	154558650	29350	29350	29350	29350	44
677	20250422	095800	153267250	29350	29350	29350	29350	3
678	20250422	095700	153179200	29350	29350	29350	29350	0
679	20250422	095600	153179200	29350	29350	29350	29350	0
680	20250422	095500	153179200	29350	29350	29350	29350	0
681	20250422	095400	153179200	29350	29350	29350	29350	0
682	20250422	095300	153179200	29350	29350	29350	29350	0
683	20250422	095200	153179200	29350	29350	29350	29350	3
684	20250422	095100	153091150	29400	29450	29450	29400	17
685	20250422	095000	152591200	29450	29450	29450	29450	0
686	20250422	094900	152591200	29450	29450	29450	29450	1
687	20250422	094800	152561750	29450	29450	29450	29450	4
688	20250422	094700	152443950	29450	29450	29450	29450	0
689	20250422	094600	152443950	29450	29450	29450	29450	0
690	20250422	094500	152443950	29450	29450	29450	29450	0
691	20250422	094400	152443950	29450	29450	29450	29400	95
692	20250422	094300	149648300	29500	29450	29500	29450	52
693	20250422	094200	148116800	29500	29500	29500	29500	6
694	20250422	094100	147939800	29500	29500	29500	29500	1
695	20250422	094000	147910300	29500	29500	29500	29500	0
696	20250422	093900	147910300	29500	29500	29500	29500	17
697	20250422	093800	147408800	29550	29550	29550	29550	138
698	20250422	093700	143330900	29500	29500	29500	29500	0
699	20250422	093600	143330900	29500	29500	29550	29500	274
700	20250422	093500	135236000	29500	29500	29500	29500	10
701	20250422	093400	134941000	29500	29400	29500	29400	428
702	20250422	093300	122337650	29400	29400	29400	29400	4
703	20250422	093200	122220050	29300	29300	29300	29300	71
704	20250422	093100	120139750	29225	29250	29250	29225	50
705	20250422	093000	118677350	29300	29300	29300	29300	4
706	20250422	092900	118560150	29250	29250	29250	29250	0
707	20250422	092800	118560150	29250	29250	29250	29250	42
708	20250422	092700	117331650	29200	29150	29200	29100	216
709	20250422	092600	111041950	29150	29150	29150	29150	69
710	20250422	092500	109030600	29100	29100	29100	29100	0
711	20250422	092400	109030600	29100	29200	29200	29100	341
712	20250422	092300	99091900	29150	29150	29150	29150	0
713	20250422	092200	99091900	29150	29150	29150	29150	0
714	20250422	092100	99091900	29150	29150	29150	29150	211
715	20250422	092000	92941250	29200	29200	29200	29200	0
716	20250422	091900	92941250	29200	29200	29200	29200	259
717	20250422	091800	85378450	29200	29250	29300	29200	29
718	20250422	091700	84530350	29250	29250	29250	29250	515
719	20250422	091600	69466600	29300	29300	29300	29300	49
720	20250422	091500	68030900	29350	29300	29350	29300	49
721	20250422	091400	66592800	29350	29300	29350	29300	26
722	20250422	091300	65830550	29200	29200	29200	29200	0
723	20250422	091200	65830550	29200	29300	29300	29200	163
724	20250422	091100	61060500	29250	29250	29250	29250	11
725	20250422	091000	60738750	29250	29300	29350	29250	17
726	20250422	090900	60240400	29350	29350	29350	29350	3
727	20250422	090800	60152350	29300	29300	29300	29300	114
728	20250422	090700	56812150	29300	29300	29300	29300	0
729	20250422	090600	56812150	29300	29250	29300	29250	20
730	20250422	090500	56226650	29250	29300	29300	29200	209
731	20250422	090400	50111700	29350	29350	29350	29350	5
732	20250422	090300	49964950	29400	29400	29400	29400	53
733	20250422	090200	48406750	29500	29600	29600	29500	13
734	20250422	090100	48023150	29500	29100	29500	29100	975
735	20250422	090000	19513350	29150	29050	29150	29050	671