KissMeData/126720/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	200200	161912100	19180	19180	19180	19180	228
3	20250422	200100	161912100	19180	19180	19180	19180	0
4	20250422	200000	161912100	19180	19180	19180	19180	0
5	20250422	195900	161912100	19180	19180	19180	19180	0
6	20250422	195800	161912100	19180	19180	19180	19180	0
7	20250422	195700	161912100	19180	19180	19180	19180	0
8	20250422	195600	161912100	19180	19180	19180	19180	0
9	20250422	195500	161912100	19180	19180	19180	19180	0
10	20250422	195400	161912100	19180	19180	19180	19180	0
11	20250422	195300	161912100	19180	19180	19180	19180	0
12	20250422	195200	161912100	19180	19180	19180	19180	0
13	20250422	195100	161912100	19180	19180	19180	19180	0
14	20250422	195000	161912100	19180	19180	19180	19180	0
15	20250422	194900	161912100	19180	19180	19180	19180	0
16	20250422	194800	161912100	19180	19180	19180	19180	0
17	20250422	194700	161912100	19180	19180	19180	19180	0
18	20250422	194600	161912100	19180	19180	19180	19180	0
19	20250422	194500	161912100	19180	19180	19180	19180	0
20	20250422	194400	161912100	19180	19180	19180	19180	0
21	20250422	194300	161912100	19180	19180	19180	19180	0
22	20250422	194200	161912100	19180	19180	19180	19180	0
23	20250422	194100	161912100	19180	19180	19180	19180	0
24	20250422	194000	161912100	19180	19180	19180	19180	0
25	20250422	193900	161912100	19180	19180	19180	19180	0
26	20250422	193800	161912100	19180	19180	19180	19180	0
27	20250422	193700	161912100	19180	19180	19180	19180	0
28	20250422	193600	161912100	19180	19180	19180	19180	0
29	20250422	193500	161912100	19180	19180	19180	19180	0
30	20250422	193400	161912100	19180	19180	19180	19180	0
31	20250422	193300	161912100	19180	19180	19180	19180	0
32	20250422	193200	161912100	19180	19180	19180	19180	228
33	20250422	193100	161912100	19180	19180	19180	19180	0
34	20250422	193000	161912100	19180	19180	19180	19180	0
35	20250422	192900	161912100	19180	19180	19180	19180	0
36	20250422	192800	161912100	19180	19180	19180	19180	0
37	20250422	192700	161912100	19180	19180	19180	19180	0
38	20250422	192600	161912100	19180	19180	19180	19180	0
39	20250422	192500	161912100	19180	19180	19180	19180	0
40	20250422	192400	161912100	19180	19180	19180	19180	0
41	20250422	192300	161912100	19180	19180	19180	19180	0
42	20250422	192200	161912100	19180	19180	19180	19180	0
43	20250422	192100	161912100	19180	19180	19180	19180	0
44	20250422	192000	161912100	19180	19180	19180	19180	0
45	20250422	191900	161912100	19180	19180	19180	19180	0
46	20250422	191800	161912100	19180	19180	19180	19180	0
47	20250422	191700	161912100	19180	19180	19180	19180	0
48	20250422	191600	161912100	19180	19180	19180	19180	0
49	20250422	191500	161912100	19180	19180	19180	19180	0
50	20250422	191400	161912100	19180	19180	19180	19180	0
51	20250422	191300	161912100	19180	19180	19180	19180	0
52	20250422	191200	161912100	19180	19180	19180	19180	0
53	20250422	191100	161912100	19180	19180	19180	19180	0
54	20250422	191000	161912100	19180	19180	19180	19180	0
55	20250422	190900	161912100	19180	19180	19180	19180	0
56	20250422	190800	161912100	19180	19180	19180	19180	0
57	20250422	190700	161912100	19180	19180	19180	19180	0
58	20250422	190600	161912100	19180	19180	19180	19180	0
59	20250422	190500	161912100	19180	19180	19180	19180	0
60	20250422	190400	161912100	19180	19180	19180	19180	0
61	20250422	190300	161912100	19180	19180	19180	19180	0
62	20250422	190200	161912100	19180	19180	19180	19180	228
63	20250422	190100	161912100	19180	19180	19180	19180	0
64	20250422	190000	161912100	19180	19180	19180	19180	0
65	20250422	185900	161912100	19180	19180	19180	19180	0
66	20250422	185800	161912100	19180	19180	19180	19180	0
67	20250422	185700	161912100	19180	19180	19180	19180	0
68	20250422	185600	161912100	19180	19180	19180	19180	0
69	20250422	185500	161912100	19180	19180	19180	19180	0
70	20250422	185400	161912100	19180	19180	19180	19180	0
71	20250422	185300	161912100	19180	19180	19180	19180	0
72	20250422	185200	161912100	19180	19180	19180	19180	0
73	20250422	185100	161912100	19180	19180	19180	19180	0
74	20250422	185000	161912100	19180	19180	19180	19180	0
75	20250422	184900	161912100	19180	19180	19180	19180	0
76	20250422	184800	161912100	19180	19180	19180	19180	0
77	20250422	184700	161912100	19180	19180	19180	19180	0
78	20250422	184600	161912100	19180	19180	19180	19180	0
79	20250422	184500	161912100	19180	19180	19180	19180	0
80	20250422	184400	161912100	19180	19180	19180	19180	0
81	20250422	184300	161912100	19180	19180	19180	19180	0
82	20250422	184200	161912100	19180	19180	19180	19180	0
83	20250422	184100	161912100	19180	19180	19180	19180	0
84	20250422	184000	161912100	19180	19180	19180	19180	0
85	20250422	183900	161912100	19180	19180	19180	19180	0
86	20250422	183800	161912100	19180	19180	19180	19180	0
87	20250422	183700	161912100	19180	19180	19180	19180	0
88	20250422	183600	161912100	19180	19180	19180	19180	0
89	20250422	183500	161912100	19180	19180	19180	19180	0
90	20250422	183400	161912100	19180	19180	19180	19180	0
91	20250422	183300	161912100	19180	19180	19180	19180	0
92	20250422	183200	161912100	19180	19180	19180	19180	228
93	20250422	183100	161912100	19180	19180	19180	19180	0
94	20250422	183000	161912100	19180	19180	19180	19180	0
95	20250422	182900	161912100	19180	19180	19180	19180	0
96	20250422	182800	161912100	19180	19180	19180	19180	0
97	20250422	182700	161912100	19180	19180	19180	19180	0
98	20250422	182600	161912100	19180	19180	19180	19180	0
99	20250422	182500	161912100	19180	19180	19180	19180	0
100	20250422	182400	161912100	19180	19180	19180	19180	0
101	20250422	182300	161912100	19180	19180	19180	19180	0
102	20250422	182200	161912100	19180	19180	19180	19180	0
103	20250422	182100	161912100	19180	19180	19180	19180	0
104	20250422	182000	161912100	19180	19180	19180	19180	0
105	20250422	181900	161912100	19180	19180	19180	19180	0
106	20250422	181800	161912100	19180	19180	19180	19180	0
107	20250422	181700	161912100	19180	19180	19180	19180	0
108	20250422	181600	161912100	19180	19180	19180	19180	0
109	20250422	181500	161912100	19180	19180	19180	19180	0
110	20250422	181400	161912100	19180	19180	19180	19180	0
111	20250422	181300	161912100	19180	19180	19180	19180	0
112	20250422	181200	161912100	19180	19180	19180	19180	0
113	20250422	181100	161912100	19180	19180	19180	19180	0
114	20250422	181000	161912100	19180	19180	19180	19180	0
115	20250422	180900	161912100	19180	19180	19180	19180	0
116	20250422	180800	161912100	19180	19180	19180	19180	0
117	20250422	180700	161912100	19180	19180	19180	19180	0
118	20250422	180600	161912100	19180	19180	19180	19180	0
119	20250422	180500	161912100	19180	19180	19180	19180	0
120	20250422	180400	161912100	19180	19180	19180	19180	0
121	20250422	180300	161912100	19180	19180	19180	19180	0
122	20250422	180200	161912100	19180	19180	19180	19180	228
123	20250422	180100	161912100	19180	19180	19180	19180	0
124	20250422	180000	161912100	19180	19180	19180	19180	0
125	20250422	175900	161912100	19180	19180	19180	19180	0
126	20250422	175800	161912100	19180	19180	19180	19180	0
127	20250422	175700	161912100	19180	19180	19180	19180	0
128	20250422	175600	161912100	19180	19180	19180	19180	0
129	20250422	175500	161912100	19180	19180	19180	19180	0
130	20250422	175400	161912100	19180	19180	19180	19180	0
131	20250422	175300	161912100	19180	19180	19180	19180	0
132	20250422	175200	161912100	19180	19180	19180	19180	0
133	20250422	175100	161912100	19180	19180	19180	19180	0
134	20250422	175000	161912100	19180	19180	19180	19180	0
135	20250422	174900	161912100	19180	19180	19180	19180	0
136	20250422	174800	161912100	19180	19180	19180	19180	0
137	20250422	174700	161912100	19180	19180	19180	19180	0
138	20250422	174600	161912100	19180	19180	19180	19180	0
139	20250422	174500	161912100	19180	19180	19180	19180	0
140	20250422	174400	161912100	19180	19180	19180	19180	0
141	20250422	174300	161912100	19180	19180	19180	19180	0
142	20250422	174200	161912100	19180	19180	19180	19180	0
143	20250422	174100	161912100	19180	19180	19180	19180	0
144	20250422	174000	161912100	19180	19180	19180	19180	0
145	20250422	173900	161912100	19180	19180	19180	19180	0
146	20250422	173800	161912100	19180	19180	19180	19180	0
147	20250422	173700	161912100	19180	19180	19180	19180	0
148	20250422	173600	161912100	19180	19180	19180	19180	0
149	20250422	173500	161912100	19180	19180	19180	19180	0
150	20250422	173400	161912100	19180	19180	19180	19180	0
151	20250422	173300	161912100	19180	19180	19180	19180	0
152	20250422	173200	161912100	19180	19180	19180	19180	228
153	20250422	173100	161912100	19180	19180	19180	19180	0
154	20250422	173000	161912100	19180	19180	19180	19180	0
155	20250422	172900	161912100	19180	19180	19180	19180	0
156	20250422	172800	161912100	19180	19180	19180	19180	0
157	20250422	172700	161912100	19180	19180	19180	19180	0
158	20250422	172600	161912100	19180	19180	19180	19180	0
159	20250422	172500	161912100	19180	19180	19180	19180	0
160	20250422	172400	161912100	19180	19180	19180	19180	0
161	20250422	172300	161912100	19180	19180	19180	19180	0
162	20250422	172200	161912100	19180	19180	19180	19180	0
163	20250422	172100	161912100	19180	19180	19180	19180	0
164	20250422	172000	161912100	19180	19180	19180	19180	0
165	20250422	171900	161912100	19180	19180	19180	19180	0
166	20250422	171800	161912100	19180	19180	19180	19180	0
167	20250422	171700	161912100	19180	19180	19180	19180	0
168	20250422	171600	161912100	19180	19180	19180	19180	0
169	20250422	171500	161912100	19180	19180	19180	19180	0
170	20250422	171400	161912100	19180	19180	19180	19180	0
171	20250422	171300	161912100	19180	19180	19180	19180	0
172	20250422	171200	161912100	19180	19180	19180	19180	0
173	20250422	171100	161912100	19180	19180	19180	19180	0
174	20250422	171000	161912100	19180	19180	19180	19180	0
175	20250422	170900	161912100	19180	19180	19180	19180	0
176	20250422	170800	161912100	19180	19180	19180	19180	0
177	20250422	170700	161912100	19180	19180	19180	19180	0
178	20250422	170600	161912100	19180	19180	19180	19180	0
179	20250422	170500	161912100	19180	19180	19180	19180	0
180	20250422	170400	161912100	19180	19180	19180	19180	0
181	20250422	170300	161912100	19180	19180	19180	19180	0
182	20250422	170200	161912100	19180	19180	19180	19180	228
183	20250422	170100	161912100	19180	19180	19180	19180	0
184	20250422	170000	161912100	19180	19180	19180	19180	0
185	20250422	165900	161912100	19180	19180	19180	19180	0
186	20250422	165800	161912100	19180	19180	19180	19180	0
187	20250422	165700	161912100	19180	19180	19180	19180	0
188	20250422	165600	161912100	19180	19180	19180	19180	0
189	20250422	165500	161912100	19180	19180	19180	19180	0
190	20250422	165400	161912100	19180	19180	19180	19180	0
191	20250422	165300	161912100	19180	19180	19180	19180	0
192	20250422	165200	161912100	19180	19180	19180	19180	0
193	20250422	165100	161912100	19180	19180	19180	19180	0
194	20250422	165000	161912100	19180	19180	19180	19180	0
195	20250422	164900	161912100	19180	19180	19180	19180	0
196	20250422	164800	161912100	19180	19180	19180	19180	0
197	20250422	164700	161912100	19180	19180	19180	19180	0
198	20250422	164600	161912100	19180	19180	19180	19180	0
199	20250422	164500	161912100	19180	19180	19180	19180	0
200	20250422	164400	161912100	19180	19180	19180	19180	0
201	20250422	164300	161912100	19180	19180	19180	19180	0
202	20250422	164200	161912100	19180	19180	19180	19180	0
203	20250422	164100	161912100	19180	19180	19180	19180	0
204	20250422	164000	161912100	19180	19180	19180	19180	0
205	20250422	163900	161912100	19180	19180	19180	19180	0
206	20250422	163800	161912100	19180	19180	19180	19180	0
207	20250422	163700	161912100	19180	19180	19180	19180	0
208	20250422	163600	161912100	19180	19180	19180	19180	0
209	20250422	163500	161912100	19180	19180	19180	19180	0
210	20250422	163400	161912100	19180	19180	19180	19180	0
211	20250422	163300	161912100	19180	19180	19180	19180	0
212	20250422	163200	161912100	19180	19180	19180	19180	228
213	20250422	163100	161912100	19180	19180	19180	19180	0
214	20250422	163000	161912100	19180	19180	19180	19180	0
215	20250422	162900	161912100	19180	19180	19180	19180	0
216	20250422	162800	161912100	19180	19180	19180	19180	0
217	20250422	162700	161912100	19180	19180	19180	19180	0
218	20250422	162600	161912100	19180	19180	19180	19180	0
219	20250422	162500	161912100	19180	19180	19180	19180	0
220	20250422	162400	161912100	19180	19180	19180	19180	0
221	20250422	162300	161912100	19180	19180	19180	19180	0
222	20250422	162200	161912100	19180	19180	19180	19180	0
223	20250422	162100	161912100	19180	19180	19180	19180	0
224	20250422	162000	161912100	19180	19180	19180	19180	0
225	20250422	161900	161912100	19180	19180	19180	19180	0
226	20250422	161800	161912100	19180	19180	19180	19180	0
227	20250422	161700	161912100	19180	19180	19180	19180	0
228	20250422	161600	161912100	19180	19180	19180	19180	0
229	20250422	161500	161912100	19180	19180	19180	19180	0
230	20250422	161400	161912100	19180	19180	19180	19180	0
231	20250422	161300	161912100	19180	19180	19180	19180	0
232	20250422	161200	161912100	19180	19180	19180	19180	0
233	20250422	161100	161912100	19180	19180	19180	19180	0
234	20250422	161000	161912100	19180	19180	19180	19180	0
235	20250422	160900	161912100	19180	19180	19180	19180	0
236	20250422	160800	161912100	19180	19180	19180	19180	0
237	20250422	160700	161912100	19180	19180	19180	19180	0
238	20250422	160600	161912100	19180	19180	19180	19180	0
239	20250422	160500	161912100	19180	19180	19180	19180	0
240	20250422	160400	161912100	19180	19180	19180	19180	0
241	20250422	160300	161912100	19180	19180	19180	19180	0
242	20250422	160200	161912100	19180	19180	19180	19180	228
243	20250422	160100	161912100	19180	19180	19180	19180	0
244	20250422	160000	161912100	19180	19180	19180	19180	0
245	20250422	155900	161912100	19180	19180	19180	19180	0
246	20250422	155800	161912100	19180	19180	19180	19180	0
247	20250422	155700	161912100	19180	19180	19180	19180	0
248	20250422	155600	161912100	19180	19180	19180	19180	0
249	20250422	155500	161912100	19180	19180	19180	19180	0
250	20250422	155400	161912100	19180	19180	19180	19180	0
251	20250422	155300	161912100	19180	19180	19180	19180	0
252	20250422	155200	161912100	19180	19180	19180	19180	0
253	20250422	155100	161912100	19180	19180	19180	19180	0
254	20250422	155000	161912100	19180	19180	19180	19180	0
255	20250422	154900	161912100	19180	19180	19180	19180	0
256	20250422	154800	161912100	19180	19180	19180	19180	0
257	20250422	154700	161912100	19180	19180	19180	19180	0
258	20250422	154600	161912100	19180	19180	19180	19180	0
259	20250422	154500	161912100	19180	19180	19180	19180	0
260	20250422	154400	161912100	19180	19180	19180	19180	0
261	20250422	154300	161912100	19180	19180	19180	19180	0
262	20250422	154200	161912100	19180	19180	19180	19180	0
263	20250422	154100	161912100	19180	19180	19180	19180	0
264	20250422	154000	161912100	19180	19180	19180	19180	0
265	20250422	153900	161912100	19180	19180	19180	19180	0
266	20250422	153800	161912100	19180	19180	19180	19180	0
267	20250422	153700	161912100	19180	19180	19180	19180	0
268	20250422	153600	161912100	19180	19180	19180	19180	0
269	20250422	153500	161912100	19180	19180	19180	19180	0
270	20250422	153400	161912100	19180	19180	19180	19180	0
271	20250422	153300	161912100	19180	19180	19180	19180	0
272	20250422	153200	161912100	19180	19180	19180	19180	228
273	20250422	153100	161912100	19180	19180	19180	19180	0
274	20250422	153000	161912100	19180	19180	19180	19180	228
275	20250422	152900	157539060	19150	19150	19150	19150	0
276	20250422	152800	157539060	19150	19150	19150	19150	0
277	20250422	152700	157539060	19150	19150	19150	19150	0
278	20250422	152600	157539060	19150	19150	19150	19150	0
279	20250422	152500	157539060	19150	19150	19150	19150	0
280	20250422	152400	157539060	19150	19150	19150	19150	0
281	20250422	152300	157539060	19150	19150	19150	19150	0
282	20250422	152200	157539060	19150	19150	19150	19150	0
283	20250422	152100	157539060	19150	19150	19150	19150	0
284	20250422	152000	157539060	19150	19150	19150	19150	0
285	20250422	151900	157539060	19150	19100	19150	19090	9
286	20250422	151800	157367060	19100	19100	19100	19100	0
287	20250422	151700	157367060	19100	19150	19150	19100	3
288	20250422	151600	157309710	19150	19150	19150	19150	0
289	20250422	151500	157309710	19150	19100	19150	19100	36
290	20250422	151400	156620660	19140	19140	19140	19140	0
291	20250422	151300	156620660	19140	19140	19140	19140	0
292	20250422	151200	156620660	19140	19140	19140	19140	0
293	20250422	151100	156620660	19140	19140	19140	19140	0
294	20250422	151000	156620660	19140	19140	19140	19140	39
295	20250422	150900	155874200	19140	19140	19140	19140	6
296	20250422	150800	155759360	19110	19120	19120	19110	143
297	20250422	150700	153026540	19150	19130	19150	19130	4
298	20250422	150600	152950000	19170	19170	19170	19170	0
299	20250422	150500	152950000	19170	19170	19170	19170	0
300	20250422	150400	152950000	19170	19170	19170	19170	0
301	20250422	150300	152950000	19170	19170	19170	19170	0
302	20250422	150200	152950000	19170	19170	19170	19170	0
303	20250422	150100	152950000	19170	19170	19170	19170	34
304	20250422	150000	152298220	19170	19170	19170	19170	0
305	20250422	145900	152298220	19170	19170	19170	19170	0
306	20250422	145800	152298220	19170	19170	19170	19170	0
307	20250422	145700	152298220	19170	19170	19170	19170	0
308	20250422	145600	152298220	19170	19170	19170	19170	0
309	20250422	145500	152298220	19170	19170	19170	19170	0
310	20250422	145400	152298220	19170	19170	19170	19170	0
311	20250422	145300	152298220	19170	19170	19170	19170	0
312	20250422	145200	152298220	19170	19120	19170	19120	46
313	20250422	145100	151418010	19120	19120	19120	19120	0
314	20250422	145000	151418010	19120	19120	19120	19120	0
315	20250422	144900	151418010	19120	19120	19120	19120	1
316	20250422	144800	151398890	19160	19160	19160	19160	0
317	20250422	144700	151398890	19160	19160	19160	19160	0
318	20250422	144600	151398890	19160	19160	19160	19160	0
319	20250422	144500	151398890	19160	19160	19160	19160	0
320	20250422	144400	151398890	19160	19160	19160	19160	0
321	20250422	144300	151398890	19160	19160	19160	19160	0
322	20250422	144200	151398890	19160	19160	19160	19160	0
323	20250422	144100	151398890	19160	19140	19160	19140	33
324	20250422	144000	150767220	19140	19140	19140	19140	0
325	20250422	143900	150767220	19140	19140	19140	19140	0
326	20250422	143800	150767220	19140	19140	19140	19140	0
327	20250422	143700	150767220	19140	19140	19140	19140	0
328	20250422	143600	150767220	19140	19140	19140	19140	0
329	20250422	143500	150767220	19140	19120	19140	19120	11
330	20250422	143400	150556880	19120	19120	19120	19120	0
331	20250422	143300	150556880	19120	19120	19120	19120	0
332	20250422	143200	150556880	19120	19120	19120	19120	0
333	20250422	143100	150556880	19120	19120	19120	19120	0
334	20250422	143000	150556880	19120	19120	19120	19120	0
335	20250422	142900	150556880	19120	19120	19120	19120	0
336	20250422	142800	150556880	19120	19120	19120	19120	0
337	20250422	142700	150556880	19120	19120	19120	19120	0
338	20250422	142600	150556880	19120	19120	19120	19120	0
339	20250422	142500	150556880	19120	19120	19120	19120	0
340	20250422	142400	150556880	19120	19120	19120	19120	0
341	20250422	142300	150556880	19120	19120	19120	19120	0
342	20250422	142200	150556880	19120	19120	19120	19120	0
343	20250422	142100	150556880	19120	19120	19120	19120	1
344	20250422	142000	150537760	19130	19140	19140	19130	8
345	20250422	141900	150384650	19140	19140	19140	19140	0
346	20250422	141800	150384650	19140	19140	19140	19140	0
347	20250422	141700	150384650	19140	19140	19140	19140	0
348	20250422	141600	150384650	19140	19140	19140	19140	0
349	20250422	141500	150384650	19140	19140	19140	19140	0
350	20250422	141400	150384650	19140	19140	19140	19140	0
351	20250422	141300	150384650	19140	19150	19150	19140	55
352	20250422	141200	149331660	19180	19180	19180	19180	0
353	20250422	141100	149331660	19180	19180	19180	19180	0
354	20250422	141000	149331660	19180	19180	19180	19180	0
355	20250422	140900	149331660	19180	19170	19180	19160	57
356	20250422	140800	148238590	19160	19160	19160	19160	1
357	20250422	140700	148219430	19180	19180	19180	19180	0
358	20250422	140600	148219430	19180	19180	19180	19180	0
359	20250422	140500	148219430	19180	19180	19180	19180	0
360	20250422	140400	148219430	19180	19180	19180	19180	0
361	20250422	140300	148219430	19180	19180	19180	19180	0
362	20250422	140200	148219430	19180	19180	19180	19180	0
363	20250422	140100	148219430	19180	19180	19180	19180	0
364	20250422	140000	148219430	19180	19180	19180	19180	0
365	20250422	135900	148219430	19180	19180	19180	19180	0
366	20250422	135800	148219430	19180	19180	19180	19180	0
367	20250422	135700	148219430	19180	19180	19180	19180	0
368	20250422	135600	148219430	19180	19180	19180	19180	0
369	20250422	135500	148219430	19180	19180	19180	19180	0
370	20250422	135400	148219430	19180	19180	19180	19180	0
371	20250422	135300	148219430	19180	19180	19180	19180	0
372	20250422	135200	148219430	19180	19180	19180	19180	0
373	20250422	135100	148219430	19180	19180	19180	19180	0
374	20250422	135000	148219430	19180	19180	19180	19180	0
375	20250422	134900	148219430	19180	19180	19180	19180	0
376	20250422	134800	148219430	19180	19180	19180	19180	0
377	20250422	134700	148219430	19180	19180	19180	19180	0
378	20250422	134600	148219430	19180	19180	19180	19180	0
379	20250422	134500	148219430	19180	19180	19180	19180	0
380	20250422	134400	148219430	19180	19150	19180	19150	499
381	20250422	134300	138662530	19150	19090	19150	19090	40
382	20250422	134200	137898270	19110	19110	19110	19110	0
383	20250422	134100	137898270	19110	19110	19110	19110	14
384	20250422	134000	137630730	19080	19080	19080	19080	0
385	20250422	133900	137630730	19080	19080	19080	19080	0
386	20250422	133800	137630730	19080	19080	19080	19080	0
387	20250422	133700	137630730	19080	19080	19080	19080	0
388	20250422	133600	137630730	19080	19080	19080	19080	0
389	20250422	133500	137630730	19080	19080	19080	19080	0
390	20250422	133400	137630730	19080	19080	19080	19080	0
391	20250422	133300	137630730	19080	19080	19080	19080	0
392	20250422	133200	137630730	19080	19080	19080	19080	0
393	20250422	133100	137630730	19080	19080	19080	19080	0
394	20250422	133000	137630730	19080	19100	19110	19080	136
395	20250422	132900	135033280	19110	19100	19110	19100	15
396	20250422	132800	134746640	19100	19100	19100	19100	0
397	20250422	132700	134746640	19100	19090	19100	19090	99
398	20250422	132600	132856240	19090	19090	19090	19090	0
399	20250422	132500	132856240	19090	19090	19090	19090	0
400	20250422	132400	132856240	19090	19090	19090	19090	50
401	20250422	132300	131901740	19090	19090	19090	19090	0
402	20250422	132200	131901740	19090	19090	19090	19090	0
403	20250422	132100	131901740	19090	19090	19090	19090	0
404	20250422	132000	131901740	19090	19090	19090	19090	0
405	20250422	131900	131901740	19090	19090	19090	19090	0
406	20250422	131800	131901740	19090	19090	19090	19090	0
407	20250422	131700	131901740	19090	19090	19090	19090	0
408	20250422	131600	131901740	19090	19090	19090	19090	0
409	20250422	131500	131901740	19090	19090	19090	19090	0
410	20250422	131400	131901740	19090	19090	19150	19090	157
411	20250422	131300	128902870	19090	19090	19090	19090	0
412	20250422	131200	128902870	19090	19090	19090	19090	0
413	20250422	131100	128902870	19090	19090	19090	19090	50
414	20250422	131000	127948370	19090	19090	19090	19090	99
415	20250422	130900	126058460	19090	19090	19090	19090	0
416	20250422	130800	126058460	19090	19090	19090	19090	88
417	20250422	130700	124378540	19100	19100	19100	19100	0
418	20250422	130600	124378540	19100	19100	19100	19100	16
419	20250422	130500	124072940	19120	19120	19120	19120	0
420	20250422	130400	124072940	19120	19120	19120	19120	0
421	20250422	130300	124072940	19120	19100	19120	19100	71
422	20250422	130200	122716120	19120	19120	19120	19120	1
423	20250422	130100	122697000	19130	19130	19130	19130	0
424	20250422	130000	122697000	19130	19130	19130	19130	33
425	20250422	125900	122065710	19140	19140	19140	19140	0
426	20250422	125800	122065710	19140	19140	19140	19140	48
427	20250422	125700	121146990	19080	19080	19080	19080	0
428	20250422	125600	121146990	19080	19080	19080	19080	0
429	20250422	125500	121146990	19080	19080	19080	19080	0
430	20250422	125400	121146990	19080	19080	19080	19080	0
431	20250422	125300	121146990	19080	19080	19080	19070	61
432	20250422	125200	119983610	19080	19080	19080	19080	35
433	20250422	125100	119315810	19080	19080	19080	19080	4
434	20250422	125000	119239490	19070	19070	19070	19070	1
435	20250422	124900	119220420	19090	19090	19090	19090	0
436	20250422	124800	119220420	19090	19090	19090	19090	1
437	20250422	124700	119201330	19090	19070	19090	19070	122
438	20250422	124600	116873810	19090	19090	19090	19090	0
439	20250422	124500	116873810	19090	19090	19090	19080	64
440	20250422	124400	115652550	19090	19090	19090	19090	0
441	20250422	124300	115652550	19090	19090	19090	19090	10
442	20250422	124200	115461650	19040	19040	19040	19040	14
443	20250422	124100	115195090	19100	19100	19100	19100	0
444	20250422	124000	115195090	19100	19100	19100	19100	0
445	20250422	123900	115195090	19100	19100	19110	19040	84
446	20250422	123800	113593450	19100	19100	19100	19100	12
447	20250422	123700	113364250	19100	19050	19100	19050	86
448	20250422	123600	111724100	19110	19110	19110	19110	0
449	20250422	123500	111724100	19110	19110	19110	19110	4
450	20250422	123400	111647660	19110	19060	19110	19060	74
451	20250422	123300	110236820	19060	19060	19060	19060	0
452	20250422	123200	110236820	19060	19060	19060	19060	0
453	20250422	123100	110236820	19060	19060	19060	19060	0
454	20250422	123000	110236820	19060	19060	19060	19060	0
455	20250422	122900	110236820	19060	19130	19130	19060	6
456	20250422	122800	110122390	19140	19140	19140	19140	8
457	20250422	122700	109969270	19150	19150	19150	19150	0
458	20250422	122600	109969270	19150	19150	19150	19150	0
459	20250422	122500	109969270	19150	19080	19150	19080	14
460	20250422	122400	109701690	19080	19080	19080	19040	102
461	20250422	122300	107758030	19080	19080	19080	19080	4
462	20250422	122200	107681710	19080	19080	19080	19080	2
463	20250422	122100	107643550	19080	19070	19080	19070	64
464	20250422	122000	106422930	19080	19080	19080	19080	2
465	20250422	121900	106384770	19080	19060	19080	19060	74
466	20250422	121800	104973830	19060	19060	19060	19060	2
467	20250422	121700	104935710	19100	19100	19100	19100	0
468	20250422	121600	104935710	19100	19100	19100	19100	0
469	20250422	121500	104935710	19100	19100	19100	19100	0
470	20250422	121400	104935710	19100	19100	19100	19100	0
471	20250422	121300	104935710	19100	19050	19100	19050	352
472	20250422	121200	98225330	19060	19060	19060	19060	9
473	20250422	121100	98053790	19100	19100	19100	19100	4
474	20250422	121000	97977390	19110	19110	19110	19110	0
475	20250422	120900	97977390	19110	19110	19110	19110	0
476	20250422	120800	97977390	19110	19050	19110	19050	152
477	20250422	120700	95080640	19060	19050	19060	19050	91
478	20250422	120600	93346680	19060	19060	19060	19060	0
479	20250422	120500	93346680	19060	19060	19060	19060	0
480	20250422	120400	93346680	19060	19060	19060	19060	0
481	20250422	120300	93346680	19060	19040	19060	19040	37
482	20250422	120200	92642040	19070	19070	19070	19070	0
483	20250422	120100	92642040	19070	19070	19070	19070	10
484	20250422	120000	92451340	19070	19070	19070	19070	8
485	20250422	115900	92298780	19080	19080	19080	19080	0
486	20250422	115800	92298780	19080	19080	19080	19080	0
487	20250422	115700	92298780	19080	19070	19080	19070	59
488	20250422	115600	91173560	19080	19080	19080	19080	12
489	20250422	115500	90944600	19070	19070	19070	19070	0
490	20250422	115400	90944600	19070	19070	19070	19070	0
491	20250422	115300	90944600	19070	19070	19070	19070	0
492	20250422	115200	90944600	19070	19070	19070	19070	0
493	20250422	115100	90944600	19070	19070	19070	19070	0
494	20250422	115000	90944600	19070	19050	19070	19050	29
495	20250422	114900	90392120	19050	19040	19050	19040	72
496	20250422	114800	89021010	19060	19050	19060	19050	77
497	20250422	114700	87553880	19050	19060	19060	19050	74
498	20250422	114600	86143970	19070	19070	19070	19070	1
499	20250422	114500	86124900	19070	19070	19070	19070	0
500	20250422	114400	86124900	19070	19080	19080	19070	49
501	20250422	114300	85190460	19070	19070	19070	19070	0
502	20250422	114200	85190460	19070	19070	19070	19070	21
503	20250422	114100	84789990	19090	19090	19090	19090	0
504	20250422	114000	84789990	19090	19070	19090	19070	100
505	20250422	113900	82882330	19070	19080	19090	19070	62
506	20250422	113800	81699730	19080	19080	19080	19080	0
507	20250422	113700	81699730	19080	19080	19080	19080	48
508	20250422	113600	80783890	19090	19090	19090	19090	0
509	20250422	113500	80783890	19090	19070	19090	19070	28
510	20250422	113400	80249750	19070	19070	19070	19070	0
511	20250422	113300	80249750	19070	19070	19070	19070	0
512	20250422	113200	80249750	19070	19070	19070	19070	0
513	20250422	113100	80249750	19070	19100	19100	19070	20
514	20250422	113000	79868050	19100	19100	19100	19100	0
515	20250422	112900	79868050	19100	19100	19100	19100	0
516	20250422	112800	79868050	19100	19090	19100	19090	74
517	20250422	112700	78455150	19100	19100	19100	19100	0
518	20250422	112600	78455150	19100	19080	19100	19080	73
519	20250422	112500	77061790	19080	19080	19080	19080	0
520	20250422	112400	77061790	19080	19080	19080	19080	0
521	20250422	112300	77061790	19080	19080	19080	19080	24
522	20250422	112200	76603870	19110	19110	19110	19110	0
523	20250422	112100	76603870	19110	19110	19110	19110	0
524	20250422	112000	76603870	19110	19110	19110	19110	124
525	20250422	111900	74234230	19120	19120	19120	19120	0
526	20250422	111800	74234230	19120	19120	19120	19120	3
527	20250422	111700	74176870	19120	19120	19120	19120	0
528	20250422	111600	74176870	19120	19120	19120	19120	3
529	20250422	111500	74119510	19130	19130	19130	19130	26
530	20250422	111400	73622130	19130	19130	19130	19130	0
531	20250422	111300	73622130	19130	19130	19130	19130	26
532	20250422	111200	73124750	19140	19140	19140	19140	15
533	20250422	111100	72837650	19140	19140	19140	19140	0
534	20250422	111000	72837650	19140	19140	19140	19130	119
535	20250422	110900	70560990	19140	19140	19140	19140	7
536	20250422	110800	70427010	19140	19140	19140	19140	0
537	20250422	110700	70427010	19140	19140	19140	19140	12
538	20250422	110600	70197330	19150	19130	19150	19130	66
539	20250422	110500	68934270	19140	19140	19140	19140	0
540	20250422	110400	68934270	19140	19140	19140	19140	10
541	20250422	110300	68742870	19140	19140	19140	19140	0
542	20250422	110200	68742870	19140	19140	19140	19140	0
543	20250422	110100	68742870	19140	19140	19140	19140	0
544	20250422	110000	68742870	19140	19140	19140	19140	0
545	20250422	105900	68742870	19140	19140	19140	19130	67
546	20250422	105800	67460990	19140	19140	19140	19140	3
547	20250422	105700	67403570	19140	19140	19140	19140	30
548	20250422	105600	66829370	19130	19130	19130	19130	0
549	20250422	105500	66829370	19130	19130	19130	19130	0
550	20250422	105400	66829370	19130	19140	19140	19130	100
551	20250422	105300	64915870	19150	19150	19150	19150	47
552	20250422	105200	64015820	19140	19140	19140	19140	50
553	20250422	105100	63058820	19150	19150	19150	19150	0
554	20250422	105000	63058820	19150	19150	19150	19150	2
555	20250422	104900	63020520	19150	19150	19150	19150	10
556	20250422	104800	62829020	19140	19140	19140	19140	0
557	20250422	104700	62829020	19140	19140	19140	19140	0
558	20250422	104600	62829020	19140	19140	19140	19140	0
559	20250422	104500	62829020	19140	19160	19160	19140	15
560	20250422	104400	62541820	19150	19150	19150	19150	50
561	20250422	104300	61584320	19160	19150	19160	19150	103
562	20250422	104200	59610870	19140	19130	19140	19130	24
563	20250422	104100	59151590	19130	19130	19130	19120	69
564	20250422	104000	57832120	19130	19130	19130	19130	3
565	20250422	103900	57774730	19130	19130	19130	19130	23
566	20250422	103800	57334740	19140	19130	19140	19130	23
567	20250422	103700	56894620	19120	19120	19120	19120	0
568	20250422	103600	56894620	19120	19120	19120	19120	50
569	20250422	103500	55938620	19120	19120	19120	19120	0
570	20250422	103400	55938620	19120	19120	19120	19120	4
571	20250422	103300	55862140	19120	19120	19130	19120	49
572	20250422	103200	54925240	19120	19120	19120	19120	0
573	20250422	103100	54925240	19120	19100	19120	19100	6
574	20250422	103000	54810570	19100	19100	19100	19090	53
575	20250422	102900	53798770	19100	19090	19100	19090	47
576	20250422	102800	52901510	19090	19080	19090	19080	53
577	20250422	102700	51890240	19090	19090	19090	19090	3
578	20250422	102600	51832970	19090	19090	19090	19090	3
579	20250422	102500	51775700	19100	19090	19100	19090	45
580	20250422	102400	50916630	19090	19090	19090	19090	2
581	20250422	102300	50878450	19090	19090	19090	19090	5
582	20250422	102200	50783000	19100	19090	19100	19090	27
583	20250422	102100	50267520	19090	19080	19090	19080	75
584	20250422	102000	48836270	19070	19090	19090	19070	50
585	20250422	101900	47882750	19090	19060	19090	19060	14
586	20250422	101800	47615820	19060	19060	19060	19060	5
587	20250422	101700	47520520	19060	19060	19060	19060	86
588	20250422	101600	45881360	19070	19070	19070	19070	1
589	20250422	101500	45862290	19070	19070	19070	19070	46
590	20250422	101400	44985070	19100	19080	19100	19080	36
591	20250422	101300	44298170	19080	19080	19080	19080	1
592	20250422	101200	44279090	19080	19080	19080	19080	8
593	20250422	101100	44126450	19100	19100	19100	19100	0
594	20250422	101000	44126450	19100	19100	19100	19100	1
595	20250422	100900	44107350	19100	19100	19100	19100	5
596	20250422	100800	44011850	19130	19130	19130	19130	0
597	20250422	100700	44011850	19130	19130	19130	19130	0
598	20250422	100600	44011850	19130	19130	19130	19130	0
599	20250422	100500	44011850	19130	19130	19130	19130	1
600	20250422	100400	43992720	19130	19130	19130	19130	5
601	20250422	100300	43897070	19080	19070	19080	19060	106
602	20250422	100200	41875210	19060	19060	19060	19060	0
603	20250422	100100	41875210	19060	19060	19060	19060	16
604	20250422	100000	41570250	19060	19060	19060	19060	1
605	20250422	095900	41551190	19060	19060	19060	19060	44
606	20250422	095800	40712550	19060	19060	19060	19060	9
607	20250422	095700	40541010	19060	19060	19060	19060	45
608	20250422	095600	39683310	19060	19040	19090	19040	190
609	20250422	095500	36059890	19040	19040	19040	19040	32
610	20250422	095400	35450610	19000	19040	19040	19000	271
611	20250422	095300	30299040	19050	19050	19050	19050	0
612	20250422	095200	30299040	19050	19030	19050	19030	208
613	20250422	095100	26336810	19050	19050	19050	19050	8
614	20250422	095000	26184410	19050	19050	19050	19050	0
615	20250422	094900	26184410	19050	19050	19050	19050	0
616	20250422	094800	26184410	19050	19050	19050	19050	0
617	20250422	094700	26184410	19050	19050	19050	19050	0
618	20250422	094600	26184410	19050	19060	19060	19050	10
619	20250422	094500	25993820	19100	19100	19100	19100	0
620	20250422	094400	25993820	19100	19100	19100	19100	0
621	20250422	094300	25993820	19100	19100	19100	19100	2
622	20250422	094200	25955620	19150	19140	19150	19140	10
623	20250422	094100	25764190	19140	19090	19140	19090	16
624	20250422	094000	25458290	19090	19090	19090	19090	97
625	20250422	093900	23606560	19090	19090	19090	19090	1
626	20250422	093800	23587470	19100	19100	19100	19100	0
627	20250422	093700	23587470	19100	19100	19100	19100	4
628	20250422	093600	23511070	19100	19080	19100	19080	157
629	20250422	093500	20513920	19080	19080	19080	19080	1
630	20250422	093400	20494840	19090	19090	19090	19090	0
631	20250422	093300	20494840	19090	19090	19090	19090	2
632	20250422	093200	20456660	19100	19100	19100	19100	2
633	20250422	093100	20418460	19030	19030	19030	19030	0
634	20250422	093000	20418460	19030	19030	19030	19030	0
635	20250422	092900	20418460	19030	19020	19030	19020	388
636	20250422	092800	13035320	19010	19000	19010	19000	158
637	20250422	092700	10033020	19000	19000	19000	19000	18
638	20250422	092600	9691020	19000	19000	19000	19000	62
639	20250422	092500	8513020	18950	19010	19010	18950	113
640	20250422	092400	6367280	19020	19020	19020	19020	3
641	20250422	092300	6310220	19010	19020	19020	19010	14
642	20250422	092200	6044060	19020	19030	19030	19020	27
643	20250422	092100	5530270	19040	19040	19040	19040	0
644	20250422	092000	5530270	19040	19040	19040	19040	1
645	20250422	091900	5511230	19030	19090	19090	19030	95
646	20250422	091800	3701240	19050	19050	19050	19050	0
647	20250422	091700	3701240	19050	19050	19050	19050	0
648	20250422	091600	3701240	19050	19050	19050	19050	0
649	20250422	091500	3701240	19050	19050	19050	19050	0
650	20250422	091400	3701240	19050	19050	19050	19050	0
651	20250422	091300	3701240	19050	19050	19050	19050	0
652	20250422	091200	3701240	19050	19050	19050	19050	1
653	20250422	091100	3682190	19070	19070	19070	19070	0
654	20250422	091000	3682190	19070	19070	19070	19070	15
655	20250422	090900	3396140	19070	19070	19070	19050	56
656	20250422	090800	2328420	19070	19070	19070	19070	1
657	20250422	090700	2309350	19110	19110	19110	19110	0
658	20250422	090600	2309350	19110	19110	19110	19110	0
659	20250422	090500	2309350	19110	19110	19110	19110	0
660	20250422	090400	2309350	19110	19110	19110	19110	0
661	20250422	090300	2309350	19110	19110	19110	19110	3
662	20250422	090200	2252020	19090	19090	19090	19090	0
663	20250422	090100	2252020	19090	19090	19090	19090	61
664	20250422	090000	1087530	19070	19080	19080	19070	57