KissMeData/072020/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	193200	113421825	9760	9760	9760	9760	350
3	20250422	193100	113421825	9760	9760	9760	9760	0
4	20250422	193000	113421825	9760	9760	9760	9760	0
5	20250422	192900	113421825	9760	9760	9760	9760	0
6	20250422	192800	113421825	9760	9760	9760	9760	0
7	20250422	192700	113421825	9760	9760	9760	9760	0
8	20250422	192600	113421825	9760	9760	9760	9760	0
9	20250422	192500	113421825	9760	9760	9760	9760	0
10	20250422	192400	113421825	9760	9760	9760	9760	0
11	20250422	192300	113421825	9760	9760	9760	9760	0
12	20250422	192200	113421825	9760	9760	9760	9760	0
13	20250422	192100	113421825	9760	9760	9760	9760	0
14	20250422	192000	113421825	9760	9760	9760	9760	0
15	20250422	191900	113421825	9760	9760	9760	9760	0
16	20250422	191800	113421825	9760	9760	9760	9760	0
17	20250422	191700	113421825	9760	9760	9760	9760	0
18	20250422	191600	113421825	9760	9760	9760	9760	0
19	20250422	191500	113421825	9760	9760	9760	9760	0
20	20250422	191400	113421825	9760	9760	9760	9760	0
21	20250422	191300	113421825	9760	9760	9760	9760	0
22	20250422	191200	113421825	9760	9760	9760	9760	0
23	20250422	191100	113421825	9760	9760	9760	9760	0
24	20250422	191000	113421825	9760	9760	9760	9760	0
25	20250422	190900	113421825	9760	9760	9760	9760	0
26	20250422	190800	113421825	9760	9760	9760	9760	0
27	20250422	190700	113421825	9760	9760	9760	9760	0
28	20250422	190600	113421825	9760	9760	9760	9760	0
29	20250422	190500	113421825	9760	9760	9760	9760	0
30	20250422	190400	113421825	9760	9760	9760	9760	0
31	20250422	190300	113421825	9760	9760	9760	9760	0
32	20250422	190200	113421825	9760	9760	9760	9760	350
33	20250422	190100	113421825	9760	9760	9760	9760	0
34	20250422	190000	113421825	9760	9760	9760	9760	0
35	20250422	185900	113421825	9760	9760	9760	9760	0
36	20250422	185800	113421825	9760	9760	9760	9760	0
37	20250422	185700	113421825	9760	9760	9760	9760	0
38	20250422	185600	113421825	9760	9760	9760	9760	0
39	20250422	185500	113421825	9760	9760	9760	9760	0
40	20250422	185400	113421825	9760	9760	9760	9760	0
41	20250422	185300	113421825	9760	9760	9760	9760	0
42	20250422	185200	113421825	9760	9760	9760	9760	0
43	20250422	185100	113421825	9760	9760	9760	9760	0
44	20250422	185000	113421825	9760	9760	9760	9760	0
45	20250422	184900	113421825	9760	9760	9760	9760	0
46	20250422	184800	113421825	9760	9760	9760	9760	0
47	20250422	184700	113421825	9760	9760	9760	9760	0
48	20250422	184600	113421825	9760	9760	9760	9760	0
49	20250422	184500	113421825	9760	9760	9760	9760	0
50	20250422	184400	113421825	9760	9760	9760	9760	0
51	20250422	184300	113421825	9760	9760	9760	9760	0
52	20250422	184200	113421825	9760	9760	9760	9760	0
53	20250422	184100	113421825	9760	9760	9760	9760	0
54	20250422	184000	113421825	9760	9760	9760	9760	0
55	20250422	183900	113421825	9760	9760	9760	9760	0
56	20250422	183800	113421825	9760	9760	9760	9760	0
57	20250422	183700	113421825	9760	9760	9760	9760	0
58	20250422	183600	113421825	9760	9760	9760	9760	0
59	20250422	183500	113421825	9760	9760	9760	9760	0
60	20250422	183400	113421825	9760	9760	9760	9760	0
61	20250422	183300	113421825	9760	9760	9760	9760	0
62	20250422	183200	113421825	9760	9760	9760	9760	350
63	20250422	183100	113421825	9760	9760	9760	9760	0
64	20250422	183000	113421825	9760	9760	9760	9760	0
65	20250422	182900	113421825	9760	9760	9760	9760	0
66	20250422	182800	113421825	9760	9760	9760	9760	0
67	20250422	182700	113421825	9760	9760	9760	9760	0
68	20250422	182600	113421825	9760	9760	9760	9760	0
69	20250422	182500	113421825	9760	9760	9760	9760	0
70	20250422	182400	113421825	9760	9760	9760	9760	0
71	20250422	182300	113421825	9760	9760	9760	9760	0
72	20250422	182200	113421825	9760	9760	9760	9760	0
73	20250422	182100	113421825	9760	9760	9760	9760	0
74	20250422	182000	113421825	9760	9760	9760	9760	0
75	20250422	181900	113421825	9760	9760	9760	9760	0
76	20250422	181800	113421825	9760	9760	9760	9760	0
77	20250422	181700	113421825	9760	9760	9760	9760	0
78	20250422	181600	113421825	9760	9760	9760	9760	0
79	20250422	181500	113421825	9760	9760	9760	9760	0
80	20250422	181400	113421825	9760	9760	9760	9760	0
81	20250422	181300	113421825	9760	9760	9760	9760	0
82	20250422	181200	113421825	9760	9760	9760	9760	0
83	20250422	181100	113421825	9760	9760	9760	9760	0
84	20250422	181000	113421825	9760	9760	9760	9760	0
85	20250422	180900	113421825	9760	9760	9760	9760	0
86	20250422	180800	113421825	9760	9760	9760	9760	0
87	20250422	180700	113421825	9760	9760	9760	9760	0
88	20250422	180600	113421825	9760	9760	9760	9760	0
89	20250422	180500	113421825	9760	9760	9760	9760	0
90	20250422	180400	113421825	9760	9760	9760	9760	0
91	20250422	180300	113421825	9760	9760	9760	9760	0
92	20250422	180200	113421825	9760	9760	9760	9760	350
93	20250422	180100	113421825	9760	9760	9760	9760	0
94	20250422	180000	113421825	9760	9760	9760	9760	0
95	20250422	175900	113421825	9760	9760	9760	9760	0
96	20250422	175800	113421825	9760	9760	9760	9760	0
97	20250422	175700	113421825	9760	9760	9760	9760	0
98	20250422	175600	113421825	9760	9760	9760	9760	0
99	20250422	175500	113421825	9760	9760	9760	9760	0
100	20250422	175400	113421825	9760	9760	9760	9760	0
101	20250422	175300	113421825	9760	9760	9760	9760	0
102	20250422	175200	113421825	9760	9760	9760	9760	0
103	20250422	175100	113421825	9760	9760	9760	9760	0
104	20250422	175000	113421825	9760	9760	9760	9760	0
105	20250422	174900	113421825	9760	9760	9760	9760	0
106	20250422	174800	113421825	9760	9760	9760	9760	0
107	20250422	174700	113421825	9760	9760	9760	9760	0
108	20250422	174600	113421825	9760	9760	9760	9760	0
109	20250422	174500	113421825	9760	9760	9760	9760	0
110	20250422	174400	113421825	9760	9760	9760	9760	0
111	20250422	174300	113421825	9760	9760	9760	9760	0
112	20250422	174200	113421825	9760	9760	9760	9760	0
113	20250422	174100	113421825	9760	9760	9760	9760	0
114	20250422	174000	113421825	9760	9760	9760	9760	0
115	20250422	173900	113421825	9760	9760	9760	9760	0
116	20250422	173800	113421825	9760	9760	9760	9760	0
117	20250422	173700	113421825	9760	9760	9760	9760	0
118	20250422	173600	113421825	9760	9760	9760	9760	0
119	20250422	173500	113421825	9760	9760	9760	9760	0
120	20250422	173400	113421825	9760	9760	9760	9760	0
121	20250422	173300	113421825	9760	9760	9760	9760	0
122	20250422	173200	113421825	9760	9760	9760	9760	350
123	20250422	173100	113421825	9760	9760	9760	9760	0
124	20250422	173000	113421825	9760	9760	9760	9760	0
125	20250422	172900	113421825	9760	9760	9760	9760	0
126	20250422	172800	113421825	9760	9760	9760	9760	0
127	20250422	172700	113421825	9760	9760	9760	9760	0
128	20250422	172600	113421825	9760	9760	9760	9760	0
129	20250422	172500	113421825	9760	9760	9760	9760	0
130	20250422	172400	113421825	9760	9760	9760	9760	0
131	20250422	172300	113421825	9760	9760	9760	9760	0
132	20250422	172200	113421825	9760	9760	9760	9760	0
133	20250422	172100	113421825	9760	9760	9760	9760	0
134	20250422	172000	113421825	9760	9760	9760	9760	0
135	20250422	171900	113421825	9760	9760	9760	9760	0
136	20250422	171800	113421825	9760	9760	9760	9760	0
137	20250422	171700	113421825	9760	9760	9760	9760	0
138	20250422	171600	113421825	9760	9760	9760	9760	0
139	20250422	171500	113421825	9760	9760	9760	9760	0
140	20250422	171400	113421825	9760	9760	9760	9760	0
141	20250422	171300	113421825	9760	9760	9760	9760	0
142	20250422	171200	113421825	9760	9760	9760	9760	0
143	20250422	171100	113421825	9760	9760	9760	9760	0
144	20250422	171000	113421825	9760	9760	9760	9760	0
145	20250422	170900	113421825	9760	9760	9760	9760	0
146	20250422	170800	113421825	9760	9760	9760	9760	0
147	20250422	170700	113421825	9760	9760	9760	9760	0
148	20250422	170600	113421825	9760	9760	9760	9760	0
149	20250422	170500	113421825	9760	9760	9760	9760	0
150	20250422	170400	113421825	9760	9760	9760	9760	0
151	20250422	170300	113421825	9760	9760	9760	9760	0
152	20250422	170200	113421825	9760	9760	9760	9760	350
153	20250422	170100	113421825	9760	9760	9760	9760	0
154	20250422	170000	113421825	9760	9760	9760	9760	0
155	20250422	165900	113421825	9760	9760	9760	9760	0
156	20250422	165800	113421825	9760	9760	9760	9760	0
157	20250422	165700	113421825	9760	9760	9760	9760	0
158	20250422	165600	113421825	9760	9760	9760	9760	0
159	20250422	165500	113421825	9760	9760	9760	9760	0
160	20250422	165400	113421825	9760	9760	9760	9760	0
161	20250422	165300	113421825	9760	9760	9760	9760	0
162	20250422	165200	113421825	9760	9760	9760	9760	0
163	20250422	165100	113421825	9760	9760	9760	9760	0
164	20250422	165000	113421825	9760	9760	9760	9760	0
165	20250422	164900	113421825	9760	9760	9760	9760	0
166	20250422	164800	113421825	9760	9760	9760	9760	0
167	20250422	164700	113421825	9760	9760	9760	9760	0
168	20250422	164600	113421825	9760	9760	9760	9760	0
169	20250422	164500	113421825	9760	9760	9760	9760	0
170	20250422	164400	113421825	9760	9760	9760	9760	0
171	20250422	164300	113421825	9760	9760	9760	9760	0
172	20250422	164200	113421825	9760	9760	9760	9760	0
173	20250422	164100	113421825	9760	9760	9760	9760	0
174	20250422	164000	113421825	9760	9760	9760	9760	0
175	20250422	163900	113421825	9760	9760	9760	9760	0
176	20250422	163800	113421825	9760	9760	9760	9760	0
177	20250422	163700	113421825	9760	9760	9760	9760	0
178	20250422	163600	113421825	9760	9760	9760	9760	0
179	20250422	163500	113421825	9760	9760	9760	9760	0
180	20250422	163400	113421825	9760	9760	9760	9760	0
181	20250422	163300	113421825	9760	9760	9760	9760	0
182	20250422	163200	113421825	9760	9760	9760	9760	350
183	20250422	163100	113421825	9760	9760	9760	9760	0
184	20250422	163000	113421825	9760	9760	9760	9760	0
185	20250422	162900	113421825	9760	9760	9760	9760	0
186	20250422	162800	113421825	9760	9760	9760	9760	0
187	20250422	162700	113421825	9760	9760	9760	9760	0
188	20250422	162600	113421825	9760	9760	9760	9760	0
189	20250422	162500	113421825	9760	9760	9760	9760	0
190	20250422	162400	113421825	9760	9760	9760	9760	0
191	20250422	162300	113421825	9760	9760	9760	9760	0
192	20250422	162200	113421825	9760	9760	9760	9760	0
193	20250422	162100	113421825	9760	9760	9760	9760	0
194	20250422	162000	113421825	9760	9760	9760	9760	0
195	20250422	161900	113421825	9760	9760	9760	9760	0
196	20250422	161800	113421825	9760	9760	9760	9760	0
197	20250422	161700	113421825	9760	9760	9760	9760	0
198	20250422	161600	113421825	9760	9760	9760	9760	0
199	20250422	161500	113421825	9760	9760	9760	9760	0
200	20250422	161400	113421825	9760	9760	9760	9760	0
201	20250422	161300	113421825	9760	9760	9760	9760	0
202	20250422	161200	113421825	9760	9760	9760	9760	0
203	20250422	161100	113421825	9760	9760	9760	9760	0
204	20250422	161000	113421825	9760	9760	9760	9760	0
205	20250422	160900	113421825	9760	9760	9760	9760	0
206	20250422	160800	113421825	9760	9760	9760	9760	0
207	20250422	160700	113421825	9760	9760	9760	9760	0
208	20250422	160600	113421825	9760	9760	9760	9760	0
209	20250422	160500	113421825	9760	9760	9760	9760	0
210	20250422	160400	113421825	9760	9760	9760	9760	0
211	20250422	160300	113421825	9760	9760	9760	9760	0
212	20250422	160200	113421825	9760	9760	9760	9760	350
213	20250422	160100	113421825	9760	9760	9760	9760	0
214	20250422	160000	113421825	9760	9760	9760	9760	0
215	20250422	155900	113421825	9760	9760	9760	9760	0
216	20250422	155800	113421825	9760	9760	9760	9760	0
217	20250422	155700	113421825	9760	9760	9760	9760	0
218	20250422	155600	113421825	9760	9760	9760	9760	0
219	20250422	155500	113421825	9760	9760	9760	9760	0
220	20250422	155400	113421825	9760	9760	9760	9760	0
221	20250422	155300	113421825	9760	9760	9760	9760	0
222	20250422	155200	113421825	9760	9760	9760	9760	0
223	20250422	155100	113421825	9760	9760	9760	9760	0
224	20250422	155000	113421825	9760	9760	9760	9760	0
225	20250422	154900	113421825	9760	9760	9760	9760	0
226	20250422	154800	113421825	9760	9760	9760	9760	0
227	20250422	154700	113421825	9760	9760	9760	9760	0
228	20250422	154600	113421825	9760	9760	9760	9760	0
229	20250422	154500	113421825	9760	9760	9760	9760	0
230	20250422	154400	113421825	9760	9760	9760	9760	0
231	20250422	154300	113421825	9760	9760	9760	9760	0
232	20250422	154200	113421825	9760	9760	9760	9760	0
233	20250422	154100	113421825	9760	9760	9760	9760	0
234	20250422	154000	113421825	9760	9760	9760	9760	0
235	20250422	153900	113421825	9760	9760	9760	9760	0
236	20250422	153800	113421825	9760	9760	9760	9760	0
237	20250422	153700	113421825	9760	9760	9760	9760	0
238	20250422	153600	113421825	9760	9760	9760	9760	0
239	20250422	153500	113421825	9760	9760	9760	9760	0
240	20250422	153400	113421825	9760	9760	9760	9760	0
241	20250422	153300	113421825	9760	9760	9760	9760	0
242	20250422	153200	113421825	9760	9760	9760	9760	350
243	20250422	153100	113421825	9760	9760	9760	9760	0
244	20250422	153000	113421825	9760	9760	9760	9760	350
245	20250422	152900	110005825	9770	9770	9770	9770	0
246	20250422	152800	110005825	9770	9770	9770	9770	0
247	20250422	152700	110005825	9770	9770	9770	9770	0
248	20250422	152600	110005825	9770	9770	9770	9770	0
249	20250422	152500	110005825	9770	9770	9770	9770	0
250	20250422	152400	110005825	9770	9770	9770	9770	0
251	20250422	152300	110005825	9770	9770	9770	9770	0
252	20250422	152200	110005825	9770	9770	9770	9770	0
253	20250422	152100	110005825	9770	9770	9770	9770	0
254	20250422	152000	110005825	9770	9770	9770	9770	0
255	20250422	151900	110005825	9770	9770	9770	9770	24
256	20250422	151800	109771345	9760	9770	9770	9760	19
257	20250422	151700	109585735	9770	9770	9770	9770	20
258	20250422	151600	109390335	9770	9770	9770	9770	10
259	20250422	151500	109292635	9770	9770	9770	9770	156
260	20250422	151400	107768515	9760	9770	9770	9760	122
261	20250422	151300	106577715	9770	9770	9770	9770	31
262	20250422	151200	106274845	9770	9770	9770	9770	8
263	20250422	151100	106196685	9770	9770	9770	9770	1
264	20250422	151000	106186915	9760	9760	9760	9760	230
265	20250422	150900	103942115	9760	9760	9760	9760	5
266	20250422	150800	103893315	9760	9760	9760	9760	6
267	20250422	150700	103834755	9760	9760	9760	9760	0
268	20250422	150600	103834755	9760	9760	9760	9760	6
269	20250422	150500	103776195	9760	9760	9760	9760	5
270	20250422	150400	103727395	9760	9760	9760	9760	1
271	20250422	150300	103717635	9760	9760	9760	9760	5
272	20250422	150200	103668835	9760	9760	9760	9760	12
273	20250422	150100	103551715	9760	9760	9760	9760	0
274	20250422	150000	103551715	9760	9760	9760	9760	9
275	20250422	145900	103463875	9760	9760	9760	9760	6
276	20250422	145800	103405315	9760	9760	9760	9760	2
277	20250422	145700	103385795	9760	9760	9760	9760	6
278	20250422	145600	103327235	9760	9760	9760	9760	1
279	20250422	145500	103317475	9760	9760	9760	9760	6
280	20250422	145400	103258915	9760	9760	9760	9760	0
281	20250422	145300	103258915	9760	9760	9760	9760	7
282	20250422	145200	103190595	9760	9760	9760	9760	0
283	20250422	145100	103190595	9760	9755	9760	9750	47
284	20250422	145000	102732260	9760	9760	9760	9760	0
285	20250422	144900	102732260	9760	9760	9760	9760	7
286	20250422	144800	102663940	9760	9760	9760	9760	0
287	20250422	144700	102663940	9760	9760	9760	9760	6
288	20250422	144600	102605380	9760	9760	9760	9760	1
289	20250422	144500	102595620	9760	9760	9760	9760	6
290	20250422	144400	102537060	9760	9760	9760	9760	1
291	20250422	144300	102527300	9760	9760	9760	9760	6
292	20250422	144200	102468740	9760	9760	9760	9760	0
293	20250422	144100	102468740	9760	9760	9760	9760	0
294	20250422	144000	102468740	9760	9760	9760	9760	0
295	20250422	143900	102468740	9760	9760	9760	9760	5
296	20250422	143800	102419940	9760	9760	9760	9760	0
297	20250422	143700	102419940	9760	9760	9760	9760	2
298	20250422	143600	102400420	9755	9755	9755	9755	0
299	20250422	143500	102400420	9755	9755	9755	9755	0
300	20250422	143400	102400420	9755	9755	9755	9755	0
301	20250422	143300	102400420	9755	9755	9755	9755	0
302	20250422	143200	102400420	9755	9760	9760	9755	3
303	20250422	143100	102371150	9760	9760	9760	9760	0
304	20250422	143000	102371150	9760	9760	9760	9760	0
305	20250422	142900	102371150	9760	9760	9760	9760	0
306	20250422	142800	102371150	9760	9760	9760	9760	0
307	20250422	142700	102371150	9760	9760	9760	9760	0
308	20250422	142600	102371150	9760	9760	9760	9760	0
309	20250422	142500	102371150	9760	9760	9760	9760	1
310	20250422	142400	102361390	9760	9760	9760	9760	0
311	20250422	142300	102361390	9760	9760	9760	9760	0
312	20250422	142200	102361390	9760	9760	9760	9760	0
313	20250422	142100	102361390	9760	9760	9760	9760	0
314	20250422	142000	102361390	9760	9760	9760	9760	33
315	20250422	141900	102039310	9770	9770	9770	9770	0
316	20250422	141800	102039310	9770	9770	9770	9770	0
317	20250422	141700	102039310	9770	9770	9770	9770	0
318	20250422	141600	102039310	9770	9770	9770	9770	0
319	20250422	141500	102039310	9770	9750	9770	9750	13
320	20250422	141400	101912500	9750	9750	9750	9750	0
321	20250422	141300	101912500	9750	9750	9750	9750	0
322	20250422	141200	101912500	9750	9750	9750	9750	10
323	20250422	141100	101815000	9770	9770	9770	9770	0
324	20250422	141000	101815000	9770	9770	9770	9770	0
325	20250422	140900	101815000	9770	9770	9770	9770	0
326	20250422	140800	101815000	9770	9770	9770	9770	0
327	20250422	140700	101815000	9770	9770	9770	9770	0
328	20250422	140600	101815000	9770	9770	9770	9770	0
329	20250422	140500	101815000	9770	9770	9770	9770	0
330	20250422	140400	101815000	9770	9770	9770	9770	0
331	20250422	140300	101815000	9770	9770	9770	9770	0
332	20250422	140200	101815000	9770	9770	9770	9770	0
333	20250422	140100	101815000	9770	9770	9770	9770	1
334	20250422	140000	101805230	9760	9760	9760	9760	73
335	20250422	135900	101092750	9770	9770	9770	9770	0
336	20250422	135800	101092750	9770	9770	9770	9770	0
337	20250422	135700	101092750	9770	9770	9770	9770	0
338	20250422	135600	101092750	9770	9770	9770	9770	0
339	20250422	135500	101092750	9770	9770	9770	9770	0
340	20250422	135400	101092750	9770	9770	9770	9770	0
341	20250422	135300	101092750	9770	9770	9770	9770	0
342	20250422	135200	101092750	9770	9770	9770	9770	0
343	20250422	135100	101092750	9770	9770	9770	9770	0
344	20250422	135000	101092750	9770	9770	9770	9770	0
345	20250422	134900	101092750	9770	9770	9770	9770	0
346	20250422	134800	101092750	9770	9770	9770	9770	0
347	20250422	134700	101092750	9770	9770	9770	9770	0
348	20250422	134600	101092750	9770	9770	9770	9770	0
349	20250422	134500	101092750	9770	9770	9770	9770	0
350	20250422	134400	101092750	9770	9770	9770	9770	5
351	20250422	134300	101043900	9760	9760	9760	9760	0
352	20250422	134200	101043900	9760	9760	9760	9760	0
353	20250422	134100	101043900	9760	9760	9760	9760	0
354	20250422	134000	101043900	9760	9760	9760	9760	0
355	20250422	133900	101043900	9760	9760	9760	9760	5
356	20250422	133800	100995100	9760	9760	9760	9760	0
357	20250422	133700	100995100	9760	9760	9760	9760	2
358	20250422	133600	100975580	9740	9740	9740	9740	456
359	20250422	133500	96534140	9740	9740	9740	9740	144
360	20250422	133400	95131580	9740	9740	9740	9740	0
361	20250422	133300	95131580	9740	9740	9740	9740	0
362	20250422	133200	95131580	9740	9740	9740	9740	14
363	20250422	133100	94995220	9740	9740	9740	9740	0
364	20250422	133000	94995220	9740	9740	9740	9740	0
365	20250422	132900	94995220	9740	9740	9740	9740	0
366	20250422	132800	94995220	9740	9740	9740	9740	0
367	20250422	132700	94995220	9740	9750	9750	9740	28
368	20250422	132600	94722480	9750	9750	9750	9750	0
369	20250422	132500	94722480	9750	9750	9750	9750	44
370	20250422	132400	94293480	9760	9760	9760	9760	0
371	20250422	132300	94293480	9760	9760	9760	9760	0
372	20250422	132200	94293480	9760	9760	9760	9760	0
373	20250422	132100	94293480	9760	9760	9760	9760	0
374	20250422	132000	94293480	9760	9760	9760	9760	0
375	20250422	131900	94293480	9760	9760	9760	9760	258
376	20250422	131800	91775400	9770	9770	9770	9770	0
377	20250422	131700	91775400	9770	9770	9770	9770	9
378	20250422	131600	91687470	9770	9770	9770	9770	1
379	20250422	131500	91677700	9770	9770	9770	9770	0
380	20250422	131400	91677700	9770	9770	9770	9770	0
381	20250422	131300	91677700	9770	9770	9770	9770	1
382	20250422	131200	91667930	9770	9770	9770	9770	2010
383	20250422	131100	72030230	9770	9770	9770	9770	0
384	20250422	131000	72030230	9770	9770	9770	9770	0
385	20250422	130900	72030230	9770	9760	9770	9760	21
386	20250422	130800	71825260	9770	9770	9770	9770	8
387	20250422	130700	71747100	9770	9770	9770	9770	1
388	20250422	130600	71737330	9770	9770	9770	9770	1
389	20250422	130500	71727560	9770	9770	9770	9770	0
390	20250422	130400	71727560	9770	9770	9770	9770	8
391	20250422	130300	71649400	9770	9770	9770	9770	1
392	20250422	130200	71639630	9770	9770	9770	9770	0
393	20250422	130100	71639630	9770	9770	9770	9770	0
394	20250422	130000	71639630	9770	9770	9770	9770	7
395	20250422	125900	71571240	9770	9770	9770	9770	1
396	20250422	125800	71561470	9760	9760	9760	9760	0
397	20250422	125700	71561470	9760	9760	9760	9760	0
398	20250422	125600	71561470	9760	9760	9760	9760	0
399	20250422	125500	71561470	9760	9760	9760	9760	281
400	20250422	125400	68818910	9760	9760	9760	9760	1
401	20250422	125300	68809150	9760	9760	9760	9760	5
402	20250422	125200	68760350	9760	9760	9760	9760	0
403	20250422	125100	68760350	9760	9760	9760	9760	1
404	20250422	125000	68750590	9760	9760	9760	9760	9
405	20250422	124900	68662750	9760	9760	9760	9760	0
406	20250422	124800	68662750	9760	9760	9760	9760	0
407	20250422	124700	68662750	9760	9760	9760	9760	1
408	20250422	124600	68652990	9760	9760	9760	9760	9
409	20250422	124500	68565150	9760	9760	9760	9760	0
410	20250422	124400	68565150	9760	9760	9760	9760	1
411	20250422	124300	68555390	9750	9750	9750	9750	0
412	20250422	124200	68555390	9750	9750	9750	9750	0
413	20250422	124100	68555390	9750	9750	9750	9750	0
414	20250422	124000	68555390	9750	9750	9750	9750	17
415	20250422	123900	68389640	9750	9750	9750	9750	0
416	20250422	123800	68389640	9750	9750	9750	9750	0
417	20250422	123700	68389640	9750	9750	9750	9750	0
418	20250422	123600	68389640	9750	9750	9750	9750	0
419	20250422	123500	68389640	9750	9750	9750	9750	1
420	20250422	123400	68379890	9750	9750	9750	9750	0
421	20250422	123300	68379890	9750	9750	9750	9750	0
422	20250422	123200	68379890	9750	9750	9750	9750	0
423	20250422	123100	68379890	9750	9750	9750	9750	0
424	20250422	123000	68379890	9750	9750	9750	9750	0
425	20250422	122900	68379890	9750	9750	9750	9750	0
426	20250422	122800	68379890	9750	9750	9750	9750	21
427	20250422	122700	68175140	9760	9760	9760	9760	0
428	20250422	122600	68175140	9760	9760	9760	9760	0
429	20250422	122500	68175140	9760	9765	9765	9760	240
430	20250422	122400	65832240	9770	9770	9770	9770	0
431	20250422	122300	65832240	9770	9770	9770	9770	2
432	20250422	122200	65812700	9770	9770	9770	9770	2
433	20250422	122100	65793160	9770	9770	9770	9770	3
434	20250422	122000	65763850	9770	9770	9770	9770	117
435	20250422	121900	64620760	9770	9770	9770	9770	2
436	20250422	121800	64601220	9770	9770	9770	9770	3
437	20250422	121700	64571910	9770	9770	9770	9770	3
438	20250422	121600	64542600	9770	9770	9770	9770	2
439	20250422	121500	64523060	9770	9770	9770	9770	2
440	20250422	121400	64503520	9770	9770	9770	9770	3
441	20250422	121300	64474210	9770	9770	9770	9770	2
442	20250422	121200	64454670	9770	9770	9770	9770	2
443	20250422	121100	64435130	9770	9770	9770	9770	12
444	20250422	121000	64317890	9770	9770	9770	9770	3
445	20250422	120900	64288580	9770	9770	9770	9770	2
446	20250422	120800	64269040	9770	9770	9770	9770	0
447	20250422	120700	64269040	9770	9770	9770	9770	3
448	20250422	120600	64239730	9770	9770	9770	9770	2
449	20250422	120500	64220190	9770	9770	9770	9770	3
450	20250422	120400	64190880	9770	9770	9770	9770	2
451	20250422	120300	64171340	9770	9770	9770	9770	3
452	20250422	120200	64142030	9770	9770	9770	9770	2
453	20250422	120100	64122490	9770	9770	9770	9770	2
454	20250422	120000	64102950	9770	9770	9770	9770	1
455	20250422	115900	64093180	9760	9760	9760	9760	0
456	20250422	115800	64093180	9760	9770	9770	9760	6
457	20250422	115700	64034600	9770	9770	9770	9770	4
458	20250422	115600	63995520	9770	9770	9770	9770	2
459	20250422	115500	63975980	9770	9770	9770	9770	2
460	20250422	115400	63956440	9770	9770	9770	9770	2
461	20250422	115300	63936900	9770	9770	9770	9770	2
462	20250422	115200	63917360	9770	9770	9770	9770	3
463	20250422	115100	63888050	9770	9770	9770	9770	2
464	20250422	115000	63868510	9770	9770	9770	9770	4
465	20250422	114900	63829430	9770	9770	9770	9770	3
466	20250422	114800	63800120	9770	9770	9770	9770	2
467	20250422	114700	63780580	9770	9770	9770	9770	2
468	20250422	114600	63761040	9770	9770	9770	9770	2
469	20250422	114500	63741500	9770	9770	9770	9770	2
470	20250422	114400	63721960	9770	9770	9770	9770	2
471	20250422	114300	63702420	9770	9770	9770	9770	1
472	20250422	114200	63692650	9770	9770	9770	9770	3
473	20250422	114100	63663340	9770	9770	9770	9770	8
474	20250422	114000	63585180	9770	9770	9770	9770	2
475	20250422	113900	63565640	9770	9770	9770	9770	2
476	20250422	113800	63546100	9770	9770	9770	9770	0
477	20250422	113700	63546100	9770	9770	9770	9770	1
478	20250422	113600	63536330	9770	9770	9770	9770	0
479	20250422	113500	63536330	9770	9770	9770	9770	0
480	20250422	113400	63536330	9770	9760	9770	9760	2898
481	20250422	113300	35224750	9760	9750	9760	9720	1110
482	20250422	113200	24426850	9760	9760	9760	9760	0
483	20250422	113100	24426850	9760	9760	9760	9760	0
484	20250422	113000	24426850	9760	9760	9760	9760	0
485	20250422	112900	24426850	9760	9760	9760	9760	0
486	20250422	112800	24426850	9760	9750	9760	9750	5
487	20250422	112700	24378090	9760	9770	9770	9760	5
488	20250422	112600	24329280	9770	9770	9770	9770	6
489	20250422	112500	24270660	9770	9770	9770	9770	13
490	20250422	112400	24143650	9770	9770	9770	9770	1
491	20250422	112300	24133880	9770	9770	9770	9770	0
492	20250422	112200	24133880	9770	9770	9770	9770	0
493	20250422	112100	24133880	9770	9770	9770	9770	2
494	20250422	112000	24114340	9770	9770	9770	9770	0
495	20250422	111900	24114340	9770	9770	9770	9770	0
496	20250422	111800	24114340	9770	9770	9770	9770	1
497	20250422	111700	24104570	9770	9770	9770	9770	0
498	20250422	111600	24104570	9770	9770	9770	9770	1
499	20250422	111500	24094800	9770	9770	9770	9770	0
500	20250422	111400	24094800	9770	9770	9770	9770	0
501	20250422	111300	24094800	9770	9770	9770	9770	1
502	20250422	111200	24085030	9770	9770	9770	9770	1
503	20250422	111100	24075260	9770	9770	9770	9770	0
504	20250422	111000	24075260	9770	9770	9770	9770	1
505	20250422	110900	24065490	9770	9770	9770	9770	0
506	20250422	110800	24065490	9770	9770	9770	9770	1
507	20250422	110700	24055720	9770	9770	9770	9770	1
508	20250422	110600	24045950	9770	9770	9770	9770	0
509	20250422	110500	24045950	9770	9770	9770	9770	0
510	20250422	110400	24045950	9770	9770	9770	9770	1
511	20250422	110300	24036180	9770	9770	9770	9770	0
512	20250422	110200	24036180	9770	9770	9770	9770	1
513	20250422	110100	24026410	9770	9770	9770	9770	0
514	20250422	110000	24026410	9770	9760	9770	9760	223
515	20250422	105900	21848700	9770	9760	9770	9760	5
516	20250422	105800	21799870	9750	9750	9750	9750	0
517	20250422	105700	21799870	9750	9750	9750	9750	0
518	20250422	105600	21799870	9750	9750	9750	9750	0
519	20250422	105500	21799870	9750	9750	9750	9750	0
520	20250422	105400	21799870	9750	9750	9750	9750	0
521	20250422	105300	21799870	9750	9750	9750	9750	0
522	20250422	105200	21799870	9750	9750	9750	9750	0
523	20250422	105100	21799870	9750	9750	9750	9750	10
524	20250422	105000	21702370	9770	9770	9770	9770	0
525	20250422	104900	21702370	9770	9770	9770	9770	0
526	20250422	104800	21702370	9770	9770	9770	9770	0
527	20250422	104700	21702370	9770	9770	9770	9770	0
528	20250422	104600	21702370	9770	9760	9770	9740	23
529	20250422	104500	21478090	9770	9770	9770	9770	3
530	20250422	104400	21448780	9760	9760	9760	9760	0
531	20250422	104300	21448780	9760	9760	9760	9760	0
532	20250422	104200	21448780	9760	9760	9760	9760	0
533	20250422	104100	21448780	9760	9760	9760	9760	0
534	20250422	104000	21448780	9760	9760	9760	9760	0
535	20250422	103900	21448780	9760	9760	9760	9760	4
536	20250422	103800	21409740	9760	9760	9760	9760	0
537	20250422	103700	21409740	9760	9760	9760	9760	0
538	20250422	103600	21409740	9760	9760	9760	9760	0
539	20250422	103500	21409740	9760	9760	9760	9760	0
540	20250422	103400	21409740	9760	9760	9760	9760	0
541	20250422	103300	21409740	9760	9760	9760	9760	0
542	20250422	103200	21409740	9760	9770	9770	9760	3
543	20250422	103100	21380450	9770	9770	9770	9770	0
544	20250422	103000	21380450	9770	9770	9770	9770	0
545	20250422	102900	21380450	9770	9770	9770	9770	1
546	20250422	102800	21370680	9770	9770	9770	9770	0
547	20250422	102700	21370680	9770	9770	9770	9770	115
548	20250422	102600	20247130	9770	9770	9770	9770	0
549	20250422	102500	20247130	9770	9770	9770	9770	0
550	20250422	102400	20247130	9770	9770	9770	9770	0
551	20250422	102300	20247130	9770	9770	9770	9770	0
552	20250422	102200	20247130	9770	9770	9770	9770	33
553	20250422	102100	19924720	9770	9770	9770	9770	0
554	20250422	102000	19924720	9770	9770	9770	9770	0
555	20250422	101900	19924720	9770	9770	9770	9770	0
556	20250422	101800	19924720	9770	9770	9770	9770	0
557	20250422	101700	19924720	9770	9770	9770	9770	1
558	20250422	101600	19914950	9770	9770	9770	9770	2
559	20250422	101500	19895410	9770	9760	9770	9730	342
560	20250422	101400	16566150	9770	9770	9770	9770	0
561	20250422	101300	16566150	9770	9750	9770	9720	562
562	20250422	101200	11098800	9760	9770	9770	9760	2
563	20250422	101100	11079270	9780	9780	9780	9780	0
564	20250422	101000	11079270	9780	9780	9780	9780	0
565	20250422	100900	11079270	9780	9780	9780	9780	1
566	20250422	100800	11069490	9780	9780	9780	9780	1
567	20250422	100700	11059710	9780	9780	9780	9780	1
568	20250422	100600	11049930	9780	9780	9780	9780	0
569	20250422	100500	11049930	9780	9780	9780	9780	0
570	20250422	100400	11049930	9780	9780	9780	9780	0
571	20250422	100300	11049930	9780	9780	9780	9780	0
572	20250422	100200	11049930	9780	9780	9780	9780	0
573	20250422	100100	11049930	9780	9780	9780	9780	2
574	20250422	100000	11030370	9780	9780	9780	9780	0
575	20250422	095900	11030370	9780	9780	9780	9780	0
576	20250422	095800	11030370	9780	9770	9780	9770	89
577	20250422	095700	10160750	9770	9720	9770	9720	78
578	20250422	095600	9402180	9740	9740	9770	9730	132
579	20250422	095500	8117490	9750	9750	9750	9750	2
580	20250422	095400	8097990	9770	9770	9770	9770	4
581	20250422	095300	8058910	9770	9770	9770	9770	0
582	20250422	095200	8058910	9770	9770	9770	9770	1
583	20250422	095100	8049140	9770	9770	9770	9770	0
584	20250422	095000	8049140	9770	9770	9770	9770	1
585	20250422	094900	8039370	9770	9770	9770	9770	0
586	20250422	094800	8039370	9770	9770	9770	9770	1
587	20250422	094700	8029600	9770	9770	9770	9770	0
588	20250422	094600	8029600	9770	9770	9770	9770	11
589	20250422	094500	7922130	9770	9770	9770	9770	0
590	20250422	094400	7922130	9770	9770	9770	9770	10
591	20250422	094300	7824430	9770	9770	9770	9770	5
592	20250422	094200	7775580	9740	9740	9740	9740	0
593	20250422	094100	7775580	9740	9740	9740	9740	0
594	20250422	094000	7775580	9740	9750	9750	9740	22
595	20250422	093900	7561190	9760	9770	9770	9760	2
596	20250422	093800	7541660	9770	9770	9770	9770	0
597	20250422	093700	7541660	9770	9770	9770	9770	1
598	20250422	093600	7531890	9770	9770	9770	9770	1
599	20250422	093500	7522120	9760	9760	9760	9760	1
600	20250422	093400	7512360	9760	9760	9760	9760	10
601	20250422	093300	7414760	9760	9760	9760	9760	1
602	20250422	093200	7405000	9760	9760	9760	9760	0
603	20250422	093100	7405000	9760	9760	9760	9760	0
604	20250422	093000	7405000	9760	9760	9760	9760	203
605	20250422	092900	5423720	9720	9720	9720	9720	0
606	20250422	092800	5423720	9720	9720	9720	9720	61
607	20250422	092700	4830800	9730	9730	9730	9730	17
608	20250422	092600	4665390	9740	9740	9740	9740	0
609	20250422	092500	4665390	9740	9740	9740	9740	2
610	20250422	092400	4645910	9760	9760	9760	9760	86
611	20250422	092300	3806550	9760	9760	9760	9760	0
612	20250422	092200	3806550	9760	9760	9760	9760	0
613	20250422	092100	3806550	9760	9760	9760	9760	0
614	20250422	092000	3806550	9760	9760	9760	9760	86
615	20250422	091900	2967190	9770	9770	9770	9770	0
616	20250422	091800	2967190	9770	9770	9770	9770	0
617	20250422	091700	2967190	9770	9770	9770	9770	0
618	20250422	091600	2967190	9770	9770	9770	9770	5
619	20250422	091500	2918340	9730	9730	9730	9730	0
620	20250422	091400	2918340	9730	9730	9730	9730	0
621	20250422	091300	2918340	9730	9730	9730	9730	15
622	20250422	091200	2772390	9770	9770	9770	9770	0
623	20250422	091100	2772390	9770	9770	9770	9770	1
624	20250422	091000	2762620	9770	9770	9770	9770	0
625	20250422	090900	2762620	9770	9720	9770	9720	3
626	20250422	090800	2733410	9720	9720	9720	9720	0
627	20250422	090700	2733410	9720	9720	9720	9720	0
628	20250422	090600	2733410	9720	9720	9720	9720	0
629	20250422	090500	2733410	9720	9730	9730	9720	61
630	20250422	090400	2140480	9760	9760	9760	9760	0
631	20250422	090300	2140480	9760	9760	9760	9760	49
632	20250422	090200	1662240	9780	9780	9780	9780	0
633	20250422	090100	1662240	9780	9780	9780	9780	2
634	20250422	090000	1642680	9720	9720	9720	9720	169