KissMeData/142760/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	200700	116249346	1342	1342	1342	1342	1883
3	20250422	200600	116249346	1342	1342	1342	1342	0
4	20250422	200500	116249346	1342	1342	1342	1342	0
5	20250422	200400	116249346	1342	1342	1342	1342	0
6	20250422	200300	116249346	1342	1342	1342	1342	0
7	20250422	200200	116249346	1342	1342	1342	1342	0
8	20250422	200100	116249346	1342	1342	1342	1342	0
9	20250422	200000	116249346	1342	1342	1342	1342	0
10	20250422	195900	116249346	1342	1342	1342	1342	0
11	20250422	195800	116249346	1342	1342	1342	1342	0
12	20250422	195700	116249346	1342	1342	1342	1342	0
13	20250422	195600	116249346	1342	1342	1342	1342	0
14	20250422	195500	116249346	1342	1342	1342	1342	0
15	20250422	195400	116249346	1342	1342	1342	1342	0
16	20250422	195300	116249346	1342	1342	1342	1342	0
17	20250422	195200	116249346	1342	1342	1342	1342	0
18	20250422	195100	116249346	1342	1342	1342	1342	0
19	20250422	195000	116249346	1342	1342	1342	1342	0
20	20250422	194900	116249346	1342	1342	1342	1342	0
21	20250422	194800	116249346	1342	1342	1342	1342	0
22	20250422	194700	116249346	1342	1342	1342	1342	0
23	20250422	194600	116249346	1342	1342	1342	1342	0
24	20250422	194500	116249346	1342	1342	1342	1342	0
25	20250422	194400	116249346	1342	1342	1342	1342	0
26	20250422	194300	116249346	1342	1342	1342	1342	0
27	20250422	194200	116249346	1342	1342	1342	1342	0
28	20250422	194100	116249346	1342	1342	1342	1342	0
29	20250422	194000	116249346	1342	1342	1342	1342	0
30	20250422	193900	116249346	1342	1342	1342	1342	0
31	20250422	193800	116249346	1342	1342	1342	1342	0
32	20250422	193700	116249346	1342	1342	1342	1342	1883
33	20250422	193600	116249346	1342	1342	1342	1342	0
34	20250422	193500	116249346	1342	1342	1342	1342	0
35	20250422	193400	116249346	1342	1342	1342	1342	0
36	20250422	193300	116249346	1342	1342	1342	1342	0
37	20250422	193200	116249346	1342	1342	1342	1342	0
38	20250422	193100	116249346	1342	1342	1342	1342	0
39	20250422	193000	116249346	1342	1342	1342	1342	0
40	20250422	192900	116249346	1342	1342	1342	1342	0
41	20250422	192800	116249346	1342	1342	1342	1342	0
42	20250422	192700	116249346	1342	1342	1342	1342	0
43	20250422	192600	116249346	1342	1342	1342	1342	0
44	20250422	192500	116249346	1342	1342	1342	1342	0
45	20250422	192400	116249346	1342	1342	1342	1342	0
46	20250422	192300	116249346	1342	1342	1342	1342	0
47	20250422	192200	116249346	1342	1342	1342	1342	0
48	20250422	192100	116249346	1342	1342	1342	1342	0
49	20250422	192000	116249346	1342	1342	1342	1342	0
50	20250422	191900	116249346	1342	1342	1342	1342	0
51	20250422	191800	116249346	1342	1342	1342	1342	0
52	20250422	191700	116249346	1342	1342	1342	1342	0
53	20250422	191600	116249346	1342	1342	1342	1342	0
54	20250422	191500	116249346	1342	1342	1342	1342	0
55	20250422	191400	116249346	1342	1342	1342	1342	0
56	20250422	191300	116249346	1342	1342	1342	1342	0
57	20250422	191200	116249346	1342	1342	1342	1342	0
58	20250422	191100	116249346	1342	1342	1342	1342	0
59	20250422	191000	116249346	1342	1342	1342	1342	0
60	20250422	190900	116249346	1342	1342	1342	1342	0
61	20250422	190800	116249346	1342	1342	1342	1342	0
62	20250422	190700	116249346	1342	1342	1342	1342	1883
63	20250422	190600	116249346	1342	1342	1342	1342	0
64	20250422	190500	116249346	1342	1342	1342	1342	0
65	20250422	190400	116249346	1342	1342	1342	1342	0
66	20250422	190300	116249346	1342	1342	1342	1342	0
67	20250422	190200	116249346	1342	1342	1342	1342	0
68	20250422	190100	116249346	1342	1342	1342	1342	0
69	20250422	190000	116249346	1342	1342	1342	1342	0
70	20250422	185900	116249346	1342	1342	1342	1342	0
71	20250422	185800	116249346	1342	1342	1342	1342	0
72	20250422	185700	116249346	1342	1342	1342	1342	0
73	20250422	185600	116249346	1342	1342	1342	1342	0
74	20250422	185500	116249346	1342	1342	1342	1342	0
75	20250422	185400	116249346	1342	1342	1342	1342	0
76	20250422	185300	116249346	1342	1342	1342	1342	0
77	20250422	185200	116249346	1342	1342	1342	1342	0
78	20250422	185100	116249346	1342	1342	1342	1342	0
79	20250422	185000	116249346	1342	1342	1342	1342	0
80	20250422	184900	116249346	1342	1342	1342	1342	0
81	20250422	184800	116249346	1342	1342	1342	1342	0
82	20250422	184700	116249346	1342	1342	1342	1342	0
83	20250422	184600	116249346	1342	1342	1342	1342	0
84	20250422	184500	116249346	1342	1342	1342	1342	0
85	20250422	184400	116249346	1342	1342	1342	1342	0
86	20250422	184300	116249346	1342	1342	1342	1342	0
87	20250422	184200	116249346	1342	1342	1342	1342	0
88	20250422	184100	116249346	1342	1342	1342	1342	0
89	20250422	184000	116249346	1342	1342	1342	1342	0
90	20250422	183900	116249346	1342	1342	1342	1342	0
91	20250422	183800	116249346	1342	1342	1342	1342	0
92	20250422	183700	116249346	1342	1342	1342	1342	1883
93	20250422	183600	116249346	1342	1342	1342	1342	0
94	20250422	183500	116249346	1342	1342	1342	1342	0
95	20250422	183400	116249346	1342	1342	1342	1342	0
96	20250422	183300	116249346	1342	1342	1342	1342	0
97	20250422	183200	116249346	1342	1342	1342	1342	0
98	20250422	183100	116249346	1342	1342	1342	1342	0
99	20250422	183000	116249346	1342	1342	1342	1342	0
100	20250422	182900	116249346	1342	1342	1342	1342	0
101	20250422	182800	116249346	1342	1342	1342	1342	0
102	20250422	182700	116249346	1342	1342	1342	1342	0
103	20250422	182600	116249346	1342	1342	1342	1342	0
104	20250422	182500	116249346	1342	1342	1342	1342	0
105	20250422	182400	116249346	1342	1342	1342	1342	0
106	20250422	182300	116249346	1342	1342	1342	1342	0
107	20250422	182200	116249346	1342	1342	1342	1342	0
108	20250422	182100	116249346	1342	1342	1342	1342	0
109	20250422	182000	116249346	1342	1342	1342	1342	0
110	20250422	181900	116249346	1342	1342	1342	1342	0
111	20250422	181800	116249346	1342	1342	1342	1342	0
112	20250422	181700	116249346	1342	1342	1342	1342	0
113	20250422	181600	116249346	1342	1342	1342	1342	0
114	20250422	181500	116249346	1342	1342	1342	1342	0
115	20250422	181400	116249346	1342	1342	1342	1342	0
116	20250422	181300	116249346	1342	1342	1342	1342	0
117	20250422	181200	116249346	1342	1342	1342	1342	0
118	20250422	181100	116249346	1342	1342	1342	1342	0
119	20250422	181000	116249346	1342	1342	1342	1342	0
120	20250422	180900	116249346	1342	1342	1342	1342	0
121	20250422	180800	116249346	1342	1342	1342	1342	0
122	20250422	180700	116249346	1342	1342	1342	1342	1883
123	20250422	180600	116249346	1342	1342	1342	1342	0
124	20250422	180500	116249346	1342	1342	1342	1342	0
125	20250422	180400	116249346	1342	1342	1342	1342	0
126	20250422	180300	116249346	1342	1342	1342	1342	0
127	20250422	180200	116249346	1342	1342	1342	1342	0
128	20250422	180100	116249346	1342	1342	1342	1342	0
129	20250422	180000	116249346	1342	1342	1342	1342	0
130	20250422	175900	116249346	1342	1342	1342	1342	0
131	20250422	175800	116249346	1342	1342	1342	1342	0
132	20250422	175700	116249346	1342	1342	1342	1342	0
133	20250422	175600	116249346	1342	1342	1342	1342	0
134	20250422	175500	116249346	1342	1342	1342	1342	0
135	20250422	175400	116249346	1342	1342	1342	1342	0
136	20250422	175300	116249346	1342	1342	1342	1342	0
137	20250422	175200	116249346	1342	1342	1342	1342	0
138	20250422	175100	116249346	1342	1342	1342	1342	0
139	20250422	175000	116249346	1342	1342	1342	1342	0
140	20250422	174900	116249346	1342	1342	1342	1342	0
141	20250422	174800	116249346	1342	1342	1342	1342	0
142	20250422	174700	116249346	1342	1342	1342	1342	0
143	20250422	174600	116249346	1342	1342	1342	1342	0
144	20250422	174500	116249346	1342	1342	1342	1342	0
145	20250422	174400	116249346	1342	1342	1342	1342	0
146	20250422	174300	116249346	1342	1342	1342	1342	0
147	20250422	174200	116249346	1342	1342	1342	1342	0
148	20250422	174100	116249346	1342	1342	1342	1342	0
149	20250422	174000	116249346	1342	1342	1342	1342	0
150	20250422	173900	116249346	1342	1342	1342	1342	0
151	20250422	173800	116249346	1342	1342	1342	1342	0
152	20250422	173700	116249346	1342	1342	1342	1342	1883
153	20250422	173600	116249346	1342	1342	1342	1342	0
154	20250422	173500	116249346	1342	1342	1342	1342	0
155	20250422	173400	116249346	1342	1342	1342	1342	0
156	20250422	173300	116249346	1342	1342	1342	1342	0
157	20250422	173200	116249346	1342	1342	1342	1342	0
158	20250422	173100	116249346	1342	1342	1342	1342	0
159	20250422	173000	116249346	1342	1342	1342	1342	0
160	20250422	172900	116249346	1342	1342	1342	1342	0
161	20250422	172800	116249346	1342	1342	1342	1342	0
162	20250422	172700	116249346	1342	1342	1342	1342	0
163	20250422	172600	116249346	1342	1342	1342	1342	0
164	20250422	172500	116249346	1342	1342	1342	1342	0
165	20250422	172400	116249346	1342	1342	1342	1342	0
166	20250422	172300	116249346	1342	1342	1342	1342	0
167	20250422	172200	116249346	1342	1342	1342	1342	0
168	20250422	172100	116249346	1342	1342	1342	1342	0
169	20250422	172000	116249346	1342	1342	1342	1342	0
170	20250422	171900	116249346	1342	1342	1342	1342	0
171	20250422	171800	116249346	1342	1342	1342	1342	0
172	20250422	171700	116249346	1342	1342	1342	1342	0
173	20250422	171600	116249346	1342	1342	1342	1342	0
174	20250422	171500	116249346	1342	1342	1342	1342	0
175	20250422	171400	116249346	1342	1342	1342	1342	0
176	20250422	171300	116249346	1342	1342	1342	1342	0
177	20250422	171200	116249346	1342	1342	1342	1342	0
178	20250422	171100	116249346	1342	1342	1342	1342	0
179	20250422	171000	116249346	1342	1342	1342	1342	0
180	20250422	170900	116249346	1342	1342	1342	1342	0
181	20250422	170800	116249346	1342	1342	1342	1342	0
182	20250422	170700	116249346	1342	1342	1342	1342	1883
183	20250422	170600	116249346	1342	1342	1342	1342	0
184	20250422	170500	116249346	1342	1342	1342	1342	0
185	20250422	170400	116249346	1342	1342	1342	1342	0
186	20250422	170300	116249346	1342	1342	1342	1342	0
187	20250422	170200	116249346	1342	1342	1342	1342	0
188	20250422	170100	116249346	1342	1342	1342	1342	0
189	20250422	170000	116249346	1342	1342	1342	1342	0
190	20250422	165900	116249346	1342	1342	1342	1342	0
191	20250422	165800	116249346	1342	1342	1342	1342	0
192	20250422	165700	116249346	1342	1342	1342	1342	0
193	20250422	165600	116249346	1342	1342	1342	1342	0
194	20250422	165500	116249346	1342	1342	1342	1342	0
195	20250422	165400	116249346	1342	1342	1342	1342	0
196	20250422	165300	116249346	1342	1342	1342	1342	0
197	20250422	165200	116249346	1342	1342	1342	1342	0
198	20250422	165100	116249346	1342	1342	1342	1342	0
199	20250422	165000	116249346	1342	1342	1342	1342	0
200	20250422	164900	116249346	1342	1342	1342	1342	0
201	20250422	164800	116249346	1342	1342	1342	1342	0
202	20250422	164700	116249346	1342	1342	1342	1342	0
203	20250422	164600	116249346	1342	1342	1342	1342	0
204	20250422	164500	116249346	1342	1342	1342	1342	0
205	20250422	164400	116249346	1342	1342	1342	1342	0
206	20250422	164300	116249346	1342	1342	1342	1342	0
207	20250422	164200	116249346	1342	1342	1342	1342	0
208	20250422	164100	116249346	1342	1342	1342	1342	0
209	20250422	164000	116249346	1342	1342	1342	1342	0
210	20250422	163900	116249346	1342	1342	1342	1342	0
211	20250422	163800	116249346	1342	1342	1342	1342	0
212	20250422	163700	116249346	1342	1342	1342	1342	1883
213	20250422	163600	116249346	1342	1342	1342	1342	0
214	20250422	163500	116249346	1342	1342	1342	1342	0
215	20250422	163400	116249346	1342	1342	1342	1342	0
216	20250422	163300	116249346	1342	1342	1342	1342	0
217	20250422	163200	116249346	1342	1342	1342	1342	0
218	20250422	163100	116249346	1342	1342	1342	1342	0
219	20250422	163000	116249346	1342	1342	1342	1342	0
220	20250422	162900	116249346	1342	1342	1342	1342	0
221	20250422	162800	116249346	1342	1342	1342	1342	0
222	20250422	162700	116249346	1342	1342	1342	1342	0
223	20250422	162600	116249346	1342	1342	1342	1342	0
224	20250422	162500	116249346	1342	1342	1342	1342	0
225	20250422	162400	116249346	1342	1342	1342	1342	0
226	20250422	162300	116249346	1342	1342	1342	1342	0
227	20250422	162200	116249346	1342	1342	1342	1342	0
228	20250422	162100	116249346	1342	1342	1342	1342	0
229	20250422	162000	116249346	1342	1342	1342	1342	0
230	20250422	161900	116249346	1342	1342	1342	1342	0
231	20250422	161800	116249346	1342	1342	1342	1342	0
232	20250422	161700	116249346	1342	1342	1342	1342	0
233	20250422	161600	116249346	1342	1342	1342	1342	0
234	20250422	161500	116249346	1342	1342	1342	1342	0
235	20250422	161400	116249346	1342	1342	1342	1342	0
236	20250422	161300	116249346	1342	1342	1342	1342	0
237	20250422	161200	116249346	1342	1342	1342	1342	0
238	20250422	161100	116249346	1342	1342	1342	1342	0
239	20250422	161000	116249346	1342	1342	1342	1342	0
240	20250422	160900	116249346	1342	1342	1342	1342	0
241	20250422	160800	116249346	1342	1342	1342	1342	0
242	20250422	160700	116249346	1342	1342	1342	1342	1883
243	20250422	160600	116249346	1342	1342	1342	1342	0
244	20250422	160500	116249346	1342	1342	1342	1342	0
245	20250422	160400	116249346	1342	1342	1342	1342	0
246	20250422	160300	116249346	1342	1342	1342	1342	0
247	20250422	160200	116249346	1342	1342	1342	1342	0
248	20250422	160100	116249346	1342	1342	1342	1342	0
249	20250422	160000	116249346	1342	1342	1342	1342	0
250	20250422	155900	116249346	1342	1342	1342	1342	0
251	20250422	155800	116249346	1342	1342	1342	1342	0
252	20250422	155700	116249346	1342	1342	1342	1342	0
253	20250422	155600	116249346	1342	1342	1342	1342	0
254	20250422	155500	116249346	1342	1342	1342	1342	0
255	20250422	155400	116249346	1342	1342	1342	1342	0
256	20250422	155300	116249346	1342	1342	1342	1342	0
257	20250422	155200	116249346	1342	1342	1342	1342	0
258	20250422	155100	116249346	1342	1342	1342	1342	0
259	20250422	155000	116249346	1342	1342	1342	1342	0
260	20250422	154900	116249346	1342	1342	1342	1342	0
261	20250422	154800	116249346	1342	1342	1342	1342	0
262	20250422	154700	116249346	1342	1342	1342	1342	0
263	20250422	154600	116249346	1342	1342	1342	1342	0
264	20250422	154500	116249346	1342	1342	1342	1342	0
265	20250422	154400	116249346	1342	1342	1342	1342	0
266	20250422	154300	116249346	1342	1342	1342	1342	0
267	20250422	154200	116249346	1342	1342	1342	1342	0
268	20250422	154100	116249346	1342	1342	1342	1342	0
269	20250422	154000	116249346	1342	1342	1342	1342	0
270	20250422	153900	116249346	1342	1342	1342	1342	0
271	20250422	153800	116249346	1342	1342	1342	1342	0
272	20250422	153700	116249346	1342	1342	1342	1342	1883
273	20250422	153600	116249346	1342	1342	1342	1342	0
274	20250422	153500	116249346	1342	1342	1342	1342	0
275	20250422	153400	116249346	1342	1342	1342	1342	0
276	20250422	153300	116249346	1342	1342	1342	1342	0
277	20250422	153200	116249346	1342	1342	1342	1342	0
278	20250422	153100	116249346	1342	1342	1342	1342	0
279	20250422	153000	116249346	1342	1342	1342	1342	1883
280	20250422	152900	113722360	1343	1343	1343	1343	0
281	20250422	152800	113722360	1343	1343	1343	1343	0
282	20250422	152700	113722360	1343	1343	1343	1343	0
283	20250422	152600	113722360	1343	1343	1343	1343	0
284	20250422	152500	113722360	1343	1343	1343	1343	0
285	20250422	152400	113722360	1343	1343	1343	1343	0
286	20250422	152300	113722360	1343	1343	1343	1343	0
287	20250422	152200	113722360	1343	1343	1343	1343	0
288	20250422	152100	113722360	1343	1343	1343	1343	0
289	20250422	152000	113722360	1343	1343	1343	1343	0
290	20250422	151900	113722360	1343	1329	1344	1329	2714
291	20250422	151800	110080645	1329	1329	1329	1329	5
292	20250422	151700	110074000	1327	1327	1327	1327	146
293	20250422	151600	109880258	1327	1327	1327	1327	0
294	20250422	151500	109880258	1327	1327	1327	1327	5
295	20250422	151400	109873623	1327	1327	1327	1327	0
296	20250422	151300	109873623	1327	1327	1327	1327	0
297	20250422	151200	109873623	1327	1327	1327	1327	0
298	20250422	151100	109873623	1327	1327	1327	1327	82
299	20250422	151000	109764809	1327	1327	1327	1327	0
300	20250422	150900	109764809	1327	1327	1327	1327	0
301	20250422	150800	109764809	1327	1327	1327	1327	0
302	20250422	150700	109764809	1327	1327	1327	1327	0
303	20250422	150600	109764809	1327	1327	1327	1327	0
304	20250422	150500	109764809	1327	1327	1327	1327	0
305	20250422	150400	109764809	1327	1327	1327	1327	0
306	20250422	150300	109764809	1327	1327	1327	1327	13
307	20250422	150200	109747558	1327	1327	1327	1327	0
308	20250422	150100	109747558	1327	1327	1327	1327	0
309	20250422	150000	109747558	1327	1327	1327	1327	0
310	20250422	145900	109747558	1327	1327	1327	1327	0
311	20250422	145800	109747558	1327	1327	1327	1327	0
312	20250422	145700	109747558	1327	1327	1327	1327	0
313	20250422	145600	109747558	1327	1327	1327	1327	60
314	20250422	145500	109667938	1327	1327	1327	1327	0
315	20250422	145400	109667938	1327	1327	1327	1327	0
316	20250422	145300	109667938	1327	1327	1327	1327	50
317	20250422	145200	109601588	1321	1321	1321	1321	0
318	20250422	145100	109601588	1321	1321	1321	1321	1
319	20250422	145000	109600267	1321	1321	1321	1321	1100
320	20250422	144900	108147167	1321	1321	1321	1321	0
321	20250422	144800	108147167	1321	1321	1321	1321	0
322	20250422	144700	108147167	1321	1321	1321	1321	0
323	20250422	144600	108147167	1321	1321	1321	1321	0
324	20250422	144500	108147167	1321	1321	1321	1321	0
325	20250422	144400	108147167	1321	1321	1321	1321	0
326	20250422	144300	108147167	1321	1321	1321	1321	2000
327	20250422	144200	105505167	1321	1321	1321	1321	0
328	20250422	144100	105505167	1321	1321	1321	1321	0
329	20250422	144000	105505167	1321	1321	1321	1321	0
330	20250422	143900	105505167	1321	1321	1321	1321	0
331	20250422	143800	105505167	1321	1321	1321	1321	0
332	20250422	143700	105505167	1321	1321	1321	1321	0
333	20250422	143600	105505167	1321	1321	1321	1321	0
334	20250422	143500	105505167	1321	1321	1321	1321	0
335	20250422	143400	105505167	1321	1321	1321	1321	6
336	20250422	143300	105497241	1326	1326	1326	1326	30
337	20250422	143200	105457461	1326	1326	1326	1326	0
338	20250422	143100	105457461	1326	1326	1326	1326	30
339	20250422	143000	105417681	1326	1326	1326	1326	0
340	20250422	142900	105417681	1326	1326	1326	1326	0
341	20250422	142800	105417681	1326	1326	1326	1326	0
342	20250422	142700	105417681	1326	1326	1326	1326	0
343	20250422	142600	105417681	1326	1326	1326	1326	0
344	20250422	142500	105417681	1326	1326	1326	1326	0
345	20250422	142400	105417681	1326	1326	1326	1326	2
346	20250422	142300	105415029	1326	1326	1326	1326	0
347	20250422	142200	105415029	1326	1326	1326	1326	0
348	20250422	142100	105415029	1326	1326	1326	1326	25
349	20250422	142000	105381879	1325	1325	1325	1325	0
350	20250422	141900	105381879	1325	1325	1325	1325	0
351	20250422	141800	105381879	1325	1325	1325	1325	0
352	20250422	141700	105381879	1325	1325	1325	1325	150
353	20250422	141600	105183129	1326	1326	1326	1326	1
354	20250422	141500	105181803	1323	1323	1323	1323	249
355	20250422	141400	104852376	1323	1323	1323	1323	0
356	20250422	141300	104852376	1323	1323	1323	1323	25
357	20250422	141200	104819301	1316	1316	1316	1316	0
358	20250422	141100	104819301	1316	1316	1316	1316	0
359	20250422	141000	104819301	1316	1316	1316	1316	0
360	20250422	140900	104819301	1316	1316	1316	1316	0
361	20250422	140800	104819301	1316	1316	1316	1316	0
362	20250422	140700	104819301	1316	1316	1316	1316	0
363	20250422	140600	104819301	1316	1316	1316	1316	0
364	20250422	140500	104819301	1316	1316	1316	1316	0
365	20250422	140400	104819301	1316	1316	1316	1316	0
366	20250422	140300	104819301	1316	1316	1316	1316	4
367	20250422	140200	104814037	1321	1321	1321	1321	10
368	20250422	140100	104800827	1321	1321	1321	1321	10
369	20250422	140000	104787617	1321	1321	1321	1321	0
370	20250422	135900	104787617	1321	1321	1321	1321	0
371	20250422	135800	104787617	1321	1321	1321	1321	1
372	20250422	135700	104786296	1321	1321	1321	1321	0
373	20250422	135600	104786296	1321	1321	1321	1321	0
374	20250422	135500	104786296	1321	1321	1321	1321	0
375	20250422	135400	104786296	1321	1321	1321	1321	0
376	20250422	135300	104786296	1321	1321	1321	1321	16
377	20250422	135200	104765160	1321	1321	1321	1321	10
378	20250422	135100	104751950	1314	1314	1314	1314	1570
379	20250422	135000	102688970	1314	1314	1314	1314	675
380	20250422	134900	101802020	1314	1314	1314	1314	10
381	20250422	134800	101788880	1312	1312	1312	1312	0
382	20250422	134700	101788880	1312	1312	1312	1312	0
383	20250422	134600	101788880	1312	1312	1312	1312	0
384	20250422	134500	101788880	1312	1312	1312	1312	0
385	20250422	134400	101788880	1312	1312	1312	1312	1346
386	20250422	134300	100022928	1312	1314	1314	1312	474
387	20250422	134200	99400739	1314	1314	1314	1314	0
388	20250422	134100	99400739	1314	1314	1314	1314	0
389	20250422	134000	99400739	1314	1314	1314	1314	0
390	20250422	133900	99400739	1314	1314	1314	1314	164
391	20250422	133800	99185243	1316	1316	1316	1316	0
392	20250422	133700	99185243	1316	1316	1316	1316	489
393	20250422	133600	98541719	1316	1316	1316	1316	0
394	20250422	133500	98541719	1316	1316	1316	1316	0
395	20250422	133400	98541719	1316	1316	1316	1316	0
396	20250422	133300	98541719	1316	1316	1316	1316	0
397	20250422	133200	98541719	1316	1316	1316	1316	0
398	20250422	133100	98541719	1316	1316	1316	1316	0
399	20250422	133000	98541719	1316	1316	1316	1316	7
400	20250422	132900	98532507	1318	1318	1318	1318	0
401	20250422	132800	98532507	1318	1318	1318	1318	0
402	20250422	132700	98532507	1318	1318	1318	1318	30
403	20250422	132600	98492967	1318	1318	1318	1318	0
404	20250422	132500	98492967	1318	1318	1318	1318	0
405	20250422	132400	98492967	1318	1318	1318	1318	0
406	20250422	132300	98492967	1318	1318	1318	1318	0
407	20250422	132200	98492967	1318	1318	1318	1318	0
408	20250422	132100	98492967	1318	1318	1318	1318	10
409	20250422	132000	98479787	1319	1319	1319	1319	0
410	20250422	131900	98479787	1319	1319	1319	1319	50
411	20250422	131800	98413837	1314	1314	1314	1314	0
412	20250422	131700	98413837	1314	1314	1314	1314	0
413	20250422	131600	98413837	1314	1314	1314	1314	0
414	20250422	131500	98413837	1314	1314	1314	1314	0
415	20250422	131400	98413837	1314	1314	1314	1314	0
416	20250422	131300	98413837	1314	1314	1314	1314	157
417	20250422	131200	98207539	1314	1314	1314	1314	0
418	20250422	131100	98207539	1314	1319	1319	1314	26
419	20250422	131000	98173325	1321	1321	1321	1321	0
420	20250422	130900	98173325	1321	1321	1321	1321	0
421	20250422	130800	98173325	1321	1321	1321	1321	0
422	20250422	130700	98173325	1321	1321	1321	1321	0
423	20250422	130600	98173325	1321	1321	1321	1321	1
424	20250422	130500	98172004	1314	1314	1314	1314	8
425	20250422	130400	98161492	1312	1312	1312	1312	0
426	20250422	130300	98161492	1312	1312	1312	1312	0
427	20250422	130200	98161492	1312	1312	1312	1312	0
428	20250422	130100	98161492	1312	1312	1312	1312	0
429	20250422	130000	98161492	1312	1312	1312	1312	0
430	20250422	125900	98161492	1312	1312	1312	1312	3
431	20250422	125800	98157556	1327	1327	1327	1327	0
432	20250422	125700	98157556	1327	1327	1327	1327	0
433	20250422	125600	98157556	1327	1327	1327	1327	0
434	20250422	125500	98157556	1327	1327	1327	1327	0
435	20250422	125400	98157556	1327	1328	1328	1327	1000
436	20250422	125300	96830056	1328	1328	1328	1328	0
437	20250422	125200	96830056	1328	1328	1328	1328	0
438	20250422	125100	96830056	1328	1328	1328	1328	0
439	20250422	125000	96830056	1328	1328	1328	1328	1
440	20250422	124900	96828728	1328	1328	1328	1328	5
441	20250422	124800	96822088	1328	1328	1328	1328	0
442	20250422	124700	96822088	1328	1328	1328	1328	0
443	20250422	124600	96822088	1328	1328	1328	1328	0
444	20250422	124500	96822088	1328	1328	1328	1328	5
445	20250422	124400	96815448	1310	1310	1310	1310	0
446	20250422	124300	96815448	1310	1315	1315	1310	1316
447	20250422	124200	95090382	1328	1328	1328	1328	0
448	20250422	124100	95090382	1328	1328	1328	1328	0
449	20250422	124000	95090382	1328	1328	1328	1328	2
450	20250422	123900	95087726	1315	1315	1315	1315	0
451	20250422	123800	95087726	1315	1315	1315	1315	0
452	20250422	123700	95087726	1315	1315	1315	1315	0
453	20250422	123600	95087726	1315	1321	1321	1315	3947
454	20250422	123500	89885732	1320	1320	1320	1320	0
455	20250422	123400	89885732	1320	1320	1320	1320	0
456	20250422	123300	89885732	1320	1329	1329	1320	3076
457	20250422	123200	85813567	1333	1333	1333	1333	149
458	20250422	123100	85614950	1332	1332	1332	1332	15
459	20250422	123000	85594970	1334	1333	1334	1333	10
460	20250422	122900	85581638	1333	1333	1333	1333	39
461	20250422	122800	85529651	1334	1334	1334	1334	20
462	20250422	122700	85502971	1330	1331	1331	1330	2575
463	20250422	122600	82076413	1332	1340	1340	1332	920
464	20250422	122500	80850965	1332	1332	1332	1332	0
465	20250422	122400	80850965	1332	1332	1332	1332	0
466	20250422	122300	80850965	1332	1335	1335	1332	10000
467	20250422	122200	67514145	1341	1341	1341	1341	0
468	20250422	122100	67514145	1341	1341	1341	1341	0
469	20250422	122000	67514145	1341	1341	1341	1341	0
470	20250422	121900	67514145	1341	1341	1341	1341	0
471	20250422	121800	67514145	1341	1341	1341	1341	0
472	20250422	121700	67514145	1341	1341	1341	1341	0
473	20250422	121600	67514145	1341	1341	1341	1341	0
474	20250422	121500	67514145	1341	1341	1341	1341	0
475	20250422	121400	67514145	1341	1341	1341	1341	0
476	20250422	121300	67514145	1341	1341	1341	1341	0
477	20250422	121200	67514145	1341	1341	1341	1341	0
478	20250422	121100	67514145	1341	1341	1341	1341	0
479	20250422	121000	67514145	1341	1341	1341	1341	0
480	20250422	120900	67514145	1341	1341	1341	1341	0
481	20250422	120800	67514145	1341	1341	1341	1341	0
482	20250422	120700	67514145	1341	1341	1341	1341	500
483	20250422	120600	66843645	1341	1339	1341	1334	3060
484	20250422	120500	62754405	1341	1341	1341	1341	0
485	20250422	120400	62754405	1341	1341	1341	1341	0
486	20250422	120300	62754405	1341	1341	1341	1341	0
487	20250422	120200	62754405	1341	1341	1341	1341	500
488	20250422	120100	62083905	1339	1341	1341	1339	465
489	20250422	120000	61460410	1340	1340	1340	1340	0
490	20250422	115900	61460410	1340	1340	1340	1340	0
491	20250422	115800	61460410	1340	1340	1340	1340	0
492	20250422	115700	61460410	1340	1340	1340	1340	0
493	20250422	115600	61460410	1340	1340	1340	1340	0
494	20250422	115500	61460410	1340	1340	1340	1340	3080
495	20250422	115400	57333210	1340	1340	1340	1340	0
496	20250422	115300	57333210	1340	1340	1340	1340	0
497	20250422	115200	57333210	1340	1340	1340	1340	0
498	20250422	115100	57333210	1340	1340	1340	1340	0
499	20250422	115000	57333210	1340	1340	1340	1340	0
500	20250422	114900	57333210	1340	1340	1340	1340	0
501	20250422	114800	57333210	1340	1340	1340	1340	0
502	20250422	114700	57333210	1340	1340	1340	1340	0
503	20250422	114600	57333210	1340	1340	1340	1340	0
504	20250422	114500	57333210	1340	1340	1340	1340	0
505	20250422	114400	57333210	1340	1340	1340	1340	0
506	20250422	114300	57333210	1340	1334	1340	1334	506
507	20250422	114200	56658200	1334	1334	1334	1334	0
508	20250422	114100	56658200	1334	1334	1334	1334	0
509	20250422	114000	56658200	1334	1334	1334	1334	1000
510	20250422	113900	55324200	1340	1340	1340	1340	0
511	20250422	113800	55324200	1340	1340	1340	1340	0
512	20250422	113700	55324200	1340	1340	1340	1340	0
513	20250422	113600	55324200	1340	1340	1340	1340	24
514	20250422	113500	55292040	1340	1340	1340	1340	192
515	20250422	113400	55034760	1334	1334	1334	1334	0
516	20250422	113300	55034760	1334	1334	1334	1334	0
517	20250422	113200	55034760	1334	1334	1334	1334	0
518	20250422	113100	55034760	1334	1334	1334	1334	0
519	20250422	113000	55034760	1334	1334	1334	1334	0
520	20250422	112900	55034760	1334	1337	1340	1334	4590
521	20250422	112800	48903688	1341	1341	1341	1341	1310
522	20250422	112700	47146978	1340	1340	1340	1340	0
523	20250422	112600	47146978	1340	1340	1340	1340	3530
524	20250422	112500	42416778	1340	1340	1340	1340	0
525	20250422	112400	42416778	1340	1340	1340	1340	0
526	20250422	112300	42416778	1340	1340	1340	1340	0
527	20250422	112200	42416778	1340	1340	1340	1340	0
528	20250422	112100	42416778	1340	1340	1340	1340	0
529	20250422	112000	42416778	1340	1340	1340	1340	0
530	20250422	111900	42416778	1340	1340	1340	1340	0
531	20250422	111800	42416778	1340	1340	1340	1340	2
532	20250422	111700	42414098	1337	1337	1337	1337	0
533	20250422	111600	42414098	1337	1337	1337	1337	0
534	20250422	111500	42414098	1337	1337	1337	1337	0
535	20250422	111400	42414098	1337	1337	1337	1337	200
536	20250422	111300	42146698	1337	1337	1337	1337	100
537	20250422	111200	42012998	1337	1337	1337	1337	214
538	20250422	111100	41726880	1337	1337	1337	1337	486
539	20250422	111000	41077098	1337	1337	1337	1337	11
540	20250422	110900	41062391	1336	1336	1336	1336	0
541	20250422	110800	41062391	1336	1336	1336	1336	0
542	20250422	110700	41062391	1336	1336	1336	1336	0
543	20250422	110600	41062391	1336	1336	1336	1336	0
544	20250422	110500	41062391	1336	1336	1336	1336	0
545	20250422	110400	41062391	1336	1336	1336	1336	0
546	20250422	110300	41062391	1336	1336	1336	1336	0
547	20250422	110200	41062391	1336	1336	1336	1336	0
548	20250422	110100	41062391	1336	1336	1336	1336	2
549	20250422	110000	41059719	1340	1340	1340	1340	0
550	20250422	105900	41059719	1340	1340	1340	1340	0
551	20250422	105800	41059719	1340	1340	1340	1340	0
552	20250422	105700	41059719	1340	1340	1340	1340	0
553	20250422	105600	41059719	1340	1340	1340	1340	0
554	20250422	105500	41059719	1340	1340	1340	1340	0
555	20250422	105400	41059719	1340	1340	1340	1340	0
556	20250422	105300	41059719	1340	1340	1340	1340	0
557	20250422	105200	41059719	1340	1340	1340	1340	10
558	20250422	105100	41046319	1340	1340	1340	1340	10
559	20250422	105000	41032919	1340	1340	1340	1340	100
560	20250422	104900	40898919	1341	1341	1341	1341	0
561	20250422	104800	40898919	1341	1341	1341	1341	0
562	20250422	104700	40898919	1341	1341	1341	1341	0
563	20250422	104600	40898919	1341	1341	1341	1341	0
564	20250422	104500	40898919	1341	1341	1341	1341	0
565	20250422	104400	40898919	1341	1341	1341	1341	0
566	20250422	104300	40898919	1341	1341	1341	1341	0
567	20250422	104200	40898919	1341	1341	1341	1341	0
568	20250422	104100	40898919	1341	1341	1341	1341	0
569	20250422	104000	40898919	1341	1341	1341	1341	4
570	20250422	103900	40893555	1342	1342	1342	1342	0
571	20250422	103800	40893555	1342	1342	1342	1342	0
572	20250422	103700	40893555	1342	1342	1342	1342	0
573	20250422	103600	40893555	1342	1342	1342	1342	2
574	20250422	103500	40890871	1336	1336	1336	1336	0
575	20250422	103400	40890871	1336	1336	1336	1336	18
576	20250422	103300	40866823	1342	1342	1342	1342	0
577	20250422	103200	40866823	1342	1337	1342	1337	1252
578	20250422	103100	39191900	1336	1336	1336	1336	420
579	20250422	103000	38630780	1336	1336	1336	1336	20
580	20250422	102900	38604060	1336	1336	1336	1336	200
581	20250422	102800	38336860	1335	1335	1335	1335	0
582	20250422	102700	38336860	1335	1335	1335	1335	0
583	20250422	102600	38336860	1335	1335	1335	1335	0
584	20250422	102500	38336860	1335	1335	1335	1335	0
585	20250422	102400	38336860	1335	1335	1335	1335	1160
586	20250422	102300	36788260	1335	1334	1335	1334	28
587	20250422	102200	36750900	1335	1335	1335	1335	0
588	20250422	102100	36750900	1335	1335	1335	1335	0
589	20250422	102000	36750900	1335	1335	1335	1335	0
590	20250422	101900	36750900	1335	1335	1335	1335	0
591	20250422	101800	36750900	1335	1335	1335	1335	0
592	20250422	101700	36750900	1335	1335	1335	1335	0
593	20250422	101600	36750900	1335	1335	1335	1335	500
594	20250422	101500	36083400	1335	1335	1335	1335	1000
595	20250422	101400	34748400	1335	1335	1335	1335	0
596	20250422	101300	34748400	1335	1335	1335	1335	0
597	20250422	101200	34748400	1335	1335	1335	1335	0
598	20250422	101100	34748400	1335	1335	1335	1335	0
599	20250422	101000	34748400	1335	1335	1335	1335	50
600	20250422	100900	34681650	1335	1335	1335	1335	0
601	20250422	100800	34681650	1335	1335	1335	1335	100
602	20250422	100700	34548150	1335	1335	1335	1335	1
603	20250422	100600	34546815	1335	1335	1335	1335	0
604	20250422	100500	34546815	1335	1335	1335	1335	0
605	20250422	100400	34546815	1335	1335	1335	1335	50
606	20250422	100300	34480065	1335	1335	1335	1335	100
607	20250422	100200	34346565	1335	1335	1335	1335	92
608	20250422	100100	34223745	1335	1335	1335	1335	0
609	20250422	100000	34223745	1335	1335	1335	1335	0
610	20250422	095900	34223745	1335	1335	1335	1335	0
611	20250422	095800	34223745	1335	1335	1335	1335	2
612	20250422	095700	34221075	1332	1332	1332	1332	391
613	20250422	095600	33700263	1335	1335	1335	1335	0
614	20250422	095500	33700263	1335	1335	1335	1335	0
615	20250422	095400	33700263	1335	1335	1335	1335	0
616	20250422	095300	33700263	1335	1335	1335	1335	0
617	20250422	095200	33700263	1335	1335	1335	1335	3
618	20250422	095100	33696258	1336	1336	1336	1336	0
619	20250422	095000	33696258	1336	1336	1336	1336	0
620	20250422	094900	33696258	1336	1336	1336	1336	2
621	20250422	094800	33693586	1331	1331	1331	1331	0
622	20250422	094700	33693586	1331	1331	1331	1331	381
623	20250422	094600	33186475	1331	1331	1331	1331	12
624	20250422	094500	33170503	1331	1331	1331	1331	1
625	20250422	094400	33169172	1331	1331	1331	1331	10
626	20250422	094300	33155862	1331	1329	1331	1329	448
627	20250422	094200	32560468	1329	1329	1329	1329	0
628	20250422	094100	32560468	1329	1329	1329	1329	0
629	20250422	094000	32560468	1329	1329	1329	1329	0
630	20250422	093900	32560468	1329	1329	1329	1329	1
631	20250422	093800	32559139	1322	1322	1322	1322	0
632	20250422	093700	32559139	1322	1326	1327	1322	1425
633	20250422	093600	30670736	1326	1326	1326	1326	0
634	20250422	093500	30670736	1326	1326	1326	1326	0
635	20250422	093400	30670736	1326	1326	1326	1326	0
636	20250422	093300	30670736	1326	1326	1326	1326	2
637	20250422	093200	30668084	1326	1326	1326	1326	0
638	20250422	093100	30668084	1326	1320	1326	1320	241
639	20250422	093000	30349952	1320	1320	1320	1320	0
640	20250422	092900	30349952	1320	1320	1320	1320	0
641	20250422	092800	30349952	1320	1320	1320	1320	0
642	20250422	092700	30349952	1320	1320	1320	1320	178
643	20250422	092600	30114992	1320	1320	1320	1320	3569
644	20250422	092500	25403912	1327	1327	1327	1327	0
645	20250422	092400	25403912	1327	1327	1327	1327	0
646	20250422	092300	25403912	1327	1319	1327	1319	1150
647	20250422	092200	23887001	1320	1323	1323	1320	592
648	20250422	092100	23104696	1331	1321	1331	1321	3601
649	20250422	092000	18347765	1324	1324	1324	1324	225
650	20250422	091900	18049865	1325	1323	1344	1322	1065
651	20250422	091800	16641582	1321	1334	1334	1321	3000
652	20250422	091700	12653733	1348	1348	1348	1348	0
653	20250422	091600	12653733	1348	1348	1348	1348	0
654	20250422	091500	12653733	1348	1340	1348	1334	3022
655	20250422	091400	8620682	1353	1353	1353	1353	0
656	20250422	091300	8620682	1353	1353	1353	1353	0
657	20250422	091200	8620682	1353	1353	1353	1353	0
658	20250422	091100	8620682	1353	1336	1353	1336	501
659	20250422	091000	7951329	1336	1337	1337	1336	1000
660	20250422	090900	6615289	1357	1348	1357	1340	583
661	20250422	090800	5830788	1349	1349	1349	1349	34
662	20250422	090700	5784922	1365	1365	1365	1365	0
663	20250422	090600	5784922	1365	1365	1365	1365	0
664	20250422	090500	5784922	1365	1365	1365	1358	2862
665	20250422	090400	1898312	1358	1358	1358	1358	788
666	20250422	090300	828208	1372	1372	1372	1372	0
667	20250422	090200	828208	1372	1370	1372	1370	500
668	20250422	090100	142228	1374	1374	1374	1374	0
669	20250422	090000	142228	1374	1347	1374	1347	105