KissMeData/063080/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	192400	155253810	19210	19210	19210	19210	52
3	20250422	192300	155253810	19210	19210	19210	19210	0
4	20250422	192200	155253810	19210	19210	19210	19210	0
5	20250422	192100	155253810	19210	19210	19210	19210	0
6	20250422	192000	155253810	19210	19210	19210	19210	0
7	20250422	191900	155253810	19210	19210	19210	19210	0
8	20250422	191800	155253810	19210	19210	19210	19210	0
9	20250422	191700	155253810	19210	19210	19210	19210	0
10	20250422	191600	155253810	19210	19210	19210	19210	0
11	20250422	191500	155253810	19210	19210	19210	19210	0
12	20250422	191400	155253810	19210	19210	19210	19210	0
13	20250422	191300	155253810	19210	19210	19210	19210	0
14	20250422	191200	155253810	19210	19210	19210	19210	0
15	20250422	191100	155253810	19210	19210	19210	19210	0
16	20250422	191000	155253810	19210	19210	19210	19210	0
17	20250422	190900	155253810	19210	19210	19210	19210	0
18	20250422	190800	155253810	19210	19210	19210	19210	0
19	20250422	190700	155253810	19210	19210	19210	19210	0
20	20250422	190600	155253810	19210	19210	19210	19210	0
21	20250422	190500	155253810	19210	19210	19210	19210	0
22	20250422	190400	155253810	19210	19210	19210	19210	0
23	20250422	190300	155253810	19210	19210	19210	19210	0
24	20250422	190200	155253810	19210	19210	19210	19210	0
25	20250422	190100	155253810	19210	19210	19210	19210	0
26	20250422	190000	155253810	19210	19210	19210	19210	0
27	20250422	185900	155253810	19210	19210	19210	19210	0
28	20250422	185800	155253810	19210	19210	19210	19210	0
29	20250422	185700	155253810	19210	19210	19210	19210	0
30	20250422	185600	155253810	19210	19210	19210	19210	0
31	20250422	185500	155253810	19210	19210	19210	19210	0
32	20250422	185400	155253810	19210	19210	19210	19210	52
33	20250422	185300	155253810	19210	19210	19210	19210	0
34	20250422	185200	155253810	19210	19210	19210	19210	0
35	20250422	185100	155253810	19210	19210	19210	19210	0
36	20250422	185000	155253810	19210	19210	19210	19210	0
37	20250422	184900	155253810	19210	19210	19210	19210	0
38	20250422	184800	155253810	19210	19210	19210	19210	0
39	20250422	184700	155253810	19210	19210	19210	19210	0
40	20250422	184600	155253810	19210	19210	19210	19210	0
41	20250422	184500	155253810	19210	19210	19210	19210	0
42	20250422	184400	155253810	19210	19210	19210	19210	0
43	20250422	184300	155253810	19210	19210	19210	19210	0
44	20250422	184200	155253810	19210	19210	19210	19210	0
45	20250422	184100	155253810	19210	19210	19210	19210	0
46	20250422	184000	155253810	19210	19210	19210	19210	0
47	20250422	183900	155253810	19210	19210	19210	19210	0
48	20250422	183800	155253810	19210	19210	19210	19210	0
49	20250422	183700	155253810	19210	19210	19210	19210	0
50	20250422	183600	155253810	19210	19210	19210	19210	0
51	20250422	183500	155253810	19210	19210	19210	19210	0
52	20250422	183400	155253810	19210	19210	19210	19210	0
53	20250422	183300	155253810	19210	19210	19210	19210	0
54	20250422	183200	155253810	19210	19210	19210	19210	0
55	20250422	183100	155253810	19210	19210	19210	19210	0
56	20250422	183000	155253810	19210	19210	19210	19210	0
57	20250422	182900	155253810	19210	19210	19210	19210	0
58	20250422	182800	155253810	19210	19210	19210	19210	0
59	20250422	182700	155253810	19210	19210	19210	19210	0
60	20250422	182600	155253810	19210	19210	19210	19210	0
61	20250422	182500	155253810	19210	19210	19210	19210	0
62	20250422	182400	155253810	19210	19210	19210	19210	52
63	20250422	182300	155253810	19210	19210	19210	19210	0
64	20250422	182200	155253810	19210	19210	19210	19210	0
65	20250422	182100	155253810	19210	19210	19210	19210	0
66	20250422	182000	155253810	19210	19210	19210	19210	0
67	20250422	181900	155253810	19210	19210	19210	19210	0
68	20250422	181800	155253810	19210	19210	19210	19210	0
69	20250422	181700	155253810	19210	19210	19210	19210	0
70	20250422	181600	155253810	19210	19210	19210	19210	0
71	20250422	181500	155253810	19210	19210	19210	19210	0
72	20250422	181400	155253810	19210	19210	19210	19210	0
73	20250422	181300	155253810	19210	19210	19210	19210	0
74	20250422	181200	155253810	19210	19210	19210	19210	0
75	20250422	181100	155253810	19210	19210	19210	19210	0
76	20250422	181000	155253810	19210	19210	19210	19210	0
77	20250422	180900	155253810	19210	19210	19210	19210	0
78	20250422	180800	155253810	19210	19210	19210	19210	0
79	20250422	180700	155253810	19210	19210	19210	19210	0
80	20250422	180600	155253810	19210	19210	19210	19210	0
81	20250422	180500	155253810	19210	19210	19210	19210	0
82	20250422	180400	155253810	19210	19210	19210	19210	0
83	20250422	180300	155253810	19210	19210	19210	19210	0
84	20250422	180200	155253810	19210	19210	19210	19210	0
85	20250422	180100	155253810	19210	19210	19210	19210	0
86	20250422	180000	155253810	19210	19210	19210	19210	0
87	20250422	175900	155253810	19210	19210	19210	19210	0
88	20250422	175800	155253810	19210	19210	19210	19210	0
89	20250422	175700	155253810	19210	19210	19210	19210	0
90	20250422	175600	155253810	19210	19210	19210	19210	0
91	20250422	175500	155253810	19210	19210	19210	19210	0
92	20250422	175400	155253810	19210	19210	19210	19210	52
93	20250422	175300	155253810	19210	19210	19210	19210	0
94	20250422	175200	155253810	19210	19210	19210	19210	0
95	20250422	175100	155253810	19210	19210	19210	19210	0
96	20250422	175000	155253810	19210	19210	19210	19210	0
97	20250422	174900	155253810	19210	19210	19210	19210	0
98	20250422	174800	155253810	19210	19210	19210	19210	0
99	20250422	174700	155253810	19210	19210	19210	19210	0
100	20250422	174600	155253810	19210	19210	19210	19210	0
101	20250422	174500	155253810	19210	19210	19210	19210	0
102	20250422	174400	155253810	19210	19210	19210	19210	0
103	20250422	174300	155253810	19210	19210	19210	19210	0
104	20250422	174200	155253810	19210	19210	19210	19210	0
105	20250422	174100	155253810	19210	19210	19210	19210	0
106	20250422	174000	155253810	19210	19210	19210	19210	0
107	20250422	173900	155253810	19210	19210	19210	19210	0
108	20250422	173800	155253810	19210	19210	19210	19210	0
109	20250422	173700	155253810	19210	19210	19210	19210	0
110	20250422	173600	155253810	19210	19210	19210	19210	0
111	20250422	173500	155253810	19210	19210	19210	19210	0
112	20250422	173400	155253810	19210	19210	19210	19210	0
113	20250422	173300	155253810	19210	19210	19210	19210	0
114	20250422	173200	155253810	19210	19210	19210	19210	0
115	20250422	173100	155253810	19210	19210	19210	19210	0
116	20250422	173000	155253810	19210	19210	19210	19210	0
117	20250422	172900	155253810	19210	19210	19210	19210	0
118	20250422	172800	155253810	19210	19210	19210	19210	0
119	20250422	172700	155253810	19210	19210	19210	19210	0
120	20250422	172600	155253810	19210	19210	19210	19210	0
121	20250422	172500	155253810	19210	19210	19210	19210	0
122	20250422	172400	155253810	19210	19210	19210	19210	52
123	20250422	172300	155253810	19210	19210	19210	19210	0
124	20250422	172200	155253810	19210	19210	19210	19210	0
125	20250422	172100	155253810	19210	19210	19210	19210	0
126	20250422	172000	155253810	19210	19210	19210	19210	0
127	20250422	171900	155253810	19210	19210	19210	19210	0
128	20250422	171800	155253810	19210	19210	19210	19210	0
129	20250422	171700	155253810	19210	19210	19210	19210	0
130	20250422	171600	155253810	19210	19210	19210	19210	0
131	20250422	171500	155253810	19210	19210	19210	19210	0
132	20250422	171400	155253810	19210	19210	19210	19210	0
133	20250422	171300	155253810	19210	19210	19210	19210	0
134	20250422	171200	155253810	19210	19210	19210	19210	0
135	20250422	171100	155253810	19210	19210	19210	19210	0
136	20250422	171000	155253810	19210	19210	19210	19210	0
137	20250422	170900	155253810	19210	19210	19210	19210	0
138	20250422	170800	155253810	19210	19210	19210	19210	0
139	20250422	170700	155253810	19210	19210	19210	19210	0
140	20250422	170600	155253810	19210	19210	19210	19210	0
141	20250422	170500	155253810	19210	19210	19210	19210	0
142	20250422	170400	155253810	19210	19210	19210	19210	0
143	20250422	170300	155253810	19210	19210	19210	19210	0
144	20250422	170200	155253810	19210	19210	19210	19210	0
145	20250422	170100	155253810	19210	19210	19210	19210	0
146	20250422	170000	155253810	19210	19210	19210	19210	0
147	20250422	165900	155253810	19210	19210	19210	19210	0
148	20250422	165800	155253810	19210	19210	19210	19210	0
149	20250422	165700	155253810	19210	19210	19210	19210	0
150	20250422	165600	155253810	19210	19210	19210	19210	0
151	20250422	165500	155253810	19210	19210	19210	19210	0
152	20250422	165400	155253810	19210	19210	19210	19210	52
153	20250422	165300	155253810	19210	19210	19210	19210	0
154	20250422	165200	155253810	19210	19210	19210	19210	0
155	20250422	165100	155253810	19210	19210	19210	19210	0
156	20250422	165000	155253810	19210	19210	19210	19210	0
157	20250422	164900	155253810	19210	19210	19210	19210	0
158	20250422	164800	155253810	19210	19210	19210	19210	0
159	20250422	164700	155253810	19210	19210	19210	19210	0
160	20250422	164600	155253810	19210	19210	19210	19210	0
161	20250422	164500	155253810	19210	19210	19210	19210	0
162	20250422	164400	155253810	19210	19210	19210	19210	0
163	20250422	164300	155253810	19210	19210	19210	19210	0
164	20250422	164200	155253810	19210	19210	19210	19210	0
165	20250422	164100	155253810	19210	19210	19210	19210	0
166	20250422	164000	155253810	19210	19210	19210	19210	0
167	20250422	163900	155253810	19210	19210	19210	19210	0
168	20250422	163800	155253810	19210	19210	19210	19210	0
169	20250422	163700	155253810	19210	19210	19210	19210	0
170	20250422	163600	155253810	19210	19210	19210	19210	0
171	20250422	163500	155253810	19210	19210	19210	19210	0
172	20250422	163400	155253810	19210	19210	19210	19210	0
173	20250422	163300	155253810	19210	19210	19210	19210	0
174	20250422	163200	155253810	19210	19210	19210	19210	0
175	20250422	163100	155253810	19210	19210	19210	19210	0
176	20250422	163000	155253810	19210	19210	19210	19210	0
177	20250422	162900	155253810	19210	19210	19210	19210	0
178	20250422	162800	155253810	19210	19210	19210	19210	0
179	20250422	162700	155253810	19210	19210	19210	19210	0
180	20250422	162600	155253810	19210	19210	19210	19210	0
181	20250422	162500	155253810	19210	19210	19210	19210	0
182	20250422	162400	155253810	19210	19210	19210	19210	52
183	20250422	162300	155253810	19210	19210	19210	19210	0
184	20250422	162200	155253810	19210	19210	19210	19210	0
185	20250422	162100	155253810	19210	19210	19210	19210	0
186	20250422	162000	155253810	19210	19210	19210	19210	0
187	20250422	161900	155253810	19210	19210	19210	19210	0
188	20250422	161800	155253810	19210	19210	19210	19210	0
189	20250422	161700	155253810	19210	19210	19210	19210	0
190	20250422	161600	155253810	19210	19210	19210	19210	0
191	20250422	161500	155253810	19210	19210	19210	19210	0
192	20250422	161400	155253810	19210	19210	19210	19210	0
193	20250422	161300	155253810	19210	19210	19210	19210	0
194	20250422	161200	155253810	19210	19210	19210	19210	0
195	20250422	161100	155253810	19210	19210	19210	19210	0
196	20250422	161000	155253810	19210	19210	19210	19210	0
197	20250422	160900	155253810	19210	19210	19210	19210	0
198	20250422	160800	155253810	19210	19210	19210	19210	0
199	20250422	160700	155253810	19210	19210	19210	19210	0
200	20250422	160600	155253810	19210	19210	19210	19210	0
201	20250422	160500	155253810	19210	19210	19210	19210	0
202	20250422	160400	155253810	19210	19210	19210	19210	0
203	20250422	160300	155253810	19210	19210	19210	19210	0
204	20250422	160200	155253810	19210	19210	19210	19210	0
205	20250422	160100	155253810	19210	19210	19210	19210	0
206	20250422	160000	155253810	19210	19210	19210	19210	0
207	20250422	155900	155253810	19210	19210	19210	19210	0
208	20250422	155800	155253810	19210	19210	19210	19210	0
209	20250422	155700	155253810	19210	19210	19210	19210	0
210	20250422	155600	155253810	19210	19210	19210	19210	0
211	20250422	155500	155253810	19210	19210	19210	19210	0
212	20250422	155400	155253810	19210	19210	19210	19210	52
213	20250422	155300	155253810	19210	19210	19210	19210	0
214	20250422	155200	155253810	19210	19210	19210	19210	0
215	20250422	155100	155253810	19210	19210	19210	19210	0
216	20250422	155000	155253810	19210	19210	19210	19210	0
217	20250422	154900	155253810	19210	19210	19210	19210	0
218	20250422	154800	155253810	19210	19210	19210	19210	0
219	20250422	154700	155253810	19210	19210	19210	19210	0
220	20250422	154600	155253810	19210	19210	19210	19210	0
221	20250422	154500	155253810	19210	19210	19210	19210	0
222	20250422	154400	155253810	19210	19210	19210	19210	0
223	20250422	154300	155253810	19210	19210	19210	19210	0
224	20250422	154200	155253810	19210	19210	19210	19210	0
225	20250422	154100	155253810	19210	19210	19210	19210	0
226	20250422	154000	155253810	19210	19210	19210	19210	0
227	20250422	153900	155253810	19210	19210	19210	19210	0
228	20250422	153800	155253810	19210	19210	19210	19210	0
229	20250422	153700	155253810	19210	19210	19210	19210	0
230	20250422	153600	155253810	19210	19210	19210	19210	0
231	20250422	153500	155253810	19210	19210	19210	19210	0
232	20250422	153400	155253810	19210	19210	19210	19210	0
233	20250422	153300	155253810	19210	19210	19210	19210	0
234	20250422	153200	155253810	19210	19210	19210	19210	0
235	20250422	153100	155253810	19210	19210	19210	19210	0
236	20250422	153000	155253810	19210	19210	19210	19210	52
237	20250422	152900	154254890	19220	19220	19220	19220	0
238	20250422	152800	154254890	19220	19220	19220	19220	0
239	20250422	152700	154254890	19220	19220	19220	19220	0
240	20250422	152600	154254890	19220	19220	19220	19220	0
241	20250422	152500	154254890	19220	19220	19220	19220	0
242	20250422	152400	154254890	19220	19220	19220	19220	0
243	20250422	152300	154254890	19220	19220	19220	19220	0
244	20250422	152200	154254890	19220	19220	19220	19220	0
245	20250422	152100	154254890	19220	19220	19220	19220	0
246	20250422	152000	154254890	19220	19220	19220	19220	0
247	20250422	151900	154254890	19220	19110	19220	19100	177
248	20250422	151800	150865970	19160	19110	19160	19110	26
249	20250422	151700	150369060	19160	19130	19160	19130	6
250	20250422	151600	150254250	19160	19110	19160	19110	4
251	20250422	151500	150177760	19170	19120	19170	19110	27
252	20250422	151400	149661620	19110	19140	19140	19110	3
253	20250422	151300	149604260	19100	19100	19100	19100	0
254	20250422	151200	149604260	19100	19100	19100	19100	0
255	20250422	151100	149604260	19100	19100	19100	19100	0
256	20250422	151000	149604260	19100	19100	19100	19100	1
257	20250422	150900	149585160	19100	19140	19140	19100	23
258	20250422	150800	149145820	19170	19170	19170	19170	1
259	20250422	150700	149126650	19100	19100	19100	19100	0
260	20250422	150600	149126650	19100	19100	19100	19100	24
261	20250422	150500	148668250	19100	19100	19100	19100	0
262	20250422	150400	148668250	19100	19100	19100	19100	0
263	20250422	150300	148668250	19100	19100	19100	19100	0
264	20250422	150200	148668250	19100	19100	19100	19100	0
265	20250422	150100	148668250	19100	19100	19100	19100	0
266	20250422	150000	148668250	19100	19100	19100	19100	9
267	20250422	145900	148496350	19100	19100	19100	19100	0
268	20250422	145800	148496350	19100	19110	19110	19100	113
269	20250422	145700	146337980	19100	19110	19110	19100	141
270	20250422	145600	143644220	19150	19150	19150	19150	0
271	20250422	145500	143644220	19150	19100	19150	19100	33
272	20250422	145400	143013670	19100	19100	19100	19100	0
273	20250422	145300	143013670	19100	19150	19150	19100	139
274	20250422	145200	140357590	19170	19170	19170	19170	0
275	20250422	145100	140357590	19170	19170	19170	19170	0
276	20250422	145000	140357590	19170	19170	19170	19170	0
277	20250422	144900	140357590	19170	19170	19170	19170	50
278	20250422	144800	139399090	19170	19170	19170	19170	1
279	20250422	144700	139379920	19140	19140	19140	19140	3
280	20250422	144600	139322500	19160	19160	19160	19160	0
281	20250422	144500	139322500	19160	19160	19160	19160	0
282	20250422	144400	139322500	19160	19160	19160	19160	13
283	20250422	144300	139073420	19140	19140	19140	19140	36
284	20250422	144200	138384380	19180	19180	19180	19180	0
285	20250422	144100	138384380	19180	19180	19180	19180	1
286	20250422	144000	138365200	19150	19150	19150	19150	0
287	20250422	143900	138365200	19150	19150	19150	19150	0
288	20250422	143800	138365200	19150	19150	19150	19150	1
289	20250422	143700	138346050	19150	19150	19150	19150	0
290	20250422	143600	138346050	19150	19150	19150	19150	0
291	20250422	143500	138346050	19150	19150	19150	19150	35
292	20250422	143400	137675800	19150	19150	19150	19150	15
293	20250422	143300	137388550	19160	19160	19160	19160	1
294	20250422	143200	137369390	19150	19150	19150	19150	0
295	20250422	143100	137369390	19150	19150	19150	19150	0
296	20250422	143000	137369390	19150	19150	19150	19150	0
297	20250422	142900	137369390	19150	19150	19150	19150	4
298	20250422	142800	137292790	19150	19150	19150	19150	0
299	20250422	142700	137292790	19150	19150	19150	19150	70
300	20250422	142600	135952290	19150	19150	19150	19150	0
301	20250422	142500	135952290	19150	19150	19150	19150	0
302	20250422	142400	135952290	19150	19150	19150	19150	83
303	20250422	142300	134362840	19170	19170	19170	19170	0
304	20250422	142200	134362840	19170	19170	19170	19170	0
305	20250422	142100	134362840	19170	19170	19170	19170	0
306	20250422	142000	134362840	19170	19170	19170	19170	0
307	20250422	141900	134362840	19170	19170	19170	19170	0
308	20250422	141800	134362840	19170	19170	19170	19170	0
309	20250422	141700	134362840	19170	19170	19170	19170	0
310	20250422	141600	134362840	19170	19170	19170	19170	1
311	20250422	141500	134343670	19170	19170	19170	19170	4
312	20250422	141400	134266990	19170	19170	19170	19170	0
313	20250422	141300	134266990	19170	19170	19170	19170	0
314	20250422	141200	134266990	19170	19140	19170	19140	3
315	20250422	141100	134209540	19140	19140	19140	19140	0
316	20250422	141000	134209540	19140	19140	19140	19140	0
317	20250422	140900	134209540	19140	19140	19140	19140	0
318	20250422	140800	134209540	19140	19140	19140	19140	0
319	20250422	140700	134209540	19140	19140	19140	19140	6
320	20250422	140600	134094700	19140	19140	19140	19140	126
321	20250422	140500	131683060	19140	19140	19140	19140	5
322	20250422	140400	131587360	19130	19130	19130	19130	39
323	20250422	140300	130841290	19140	19140	19140	19140	70
324	20250422	140200	129501490	19140	19140	19140	19140	60
325	20250422	140100	128353090	19140	19140	19140	19140	0
326	20250422	140000	128353090	19140	19140	19140	19140	0
327	20250422	135900	128353090	19140	19140	19140	19140	5
328	20250422	135800	128257390	19140	19140	19140	19140	0
329	20250422	135700	128257390	19140	19140	19140	19140	2
330	20250422	135600	128219110	19140	19140	19140	19140	0
331	20250422	135500	128219110	19140	19140	19140	19140	1
332	20250422	135400	128199970	19140	19140	19140	19140	14
333	20250422	135300	127932010	19140	19140	19140	19140	0
334	20250422	135200	127932010	19140	19140	19140	19140	0
335	20250422	135100	127932010	19140	19140	19140	19140	0
336	20250422	135000	127932010	19140	19140	19140	19140	0
337	20250422	134900	127932010	19140	19140	19140	19140	10
338	20250422	134800	127740610	19130	19130	19130	19130	0
339	20250422	134700	127740610	19130	19130	19130	19130	0
340	20250422	134600	127740610	19130	19130	19130	19130	0
341	20250422	134500	127740610	19130	19130	19130	19130	0
342	20250422	134400	127740610	19130	19130	19130	19130	0
343	20250422	134300	127740610	19130	19130	19130	19130	0
344	20250422	134200	127740610	19130	19150	19150	19130	104
345	20250422	134100	125749090	19130	19130	19130	19130	40
346	20250422	134000	124983890	19170	19170	19170	19170	0
347	20250422	133900	124983890	19170	19170	19170	19170	0
348	20250422	133800	124983890	19170	19170	19170	19170	0
349	20250422	133700	124983890	19170	19170	19170	19170	0
350	20250422	133600	124983890	19170	19170	19170	19170	1
351	20250422	133500	124964720	19200	19200	19200	19200	0
352	20250422	133400	124964720	19200	19200	19200	19200	0
353	20250422	133300	124964720	19200	19200	19200	19200	8
354	20250422	133200	124811120	19230	19230	19230	19230	1
355	20250422	133100	124791890	19180	19180	19180	19180	1
356	20250422	133000	124772710	19180	19180	19180	19180	0
357	20250422	132900	124772710	19180	19180	19180	19180	0
358	20250422	132800	124772710	19180	19180	19180	19180	0
359	20250422	132700	124772710	19180	19180	19180	19180	0
360	20250422	132600	124772710	19180	19180	19180	19180	0
361	20250422	132500	124772710	19180	19180	19180	19180	1
362	20250422	132400	124753530	19180	19150	19180	19150	150
363	20250422	132300	121878170	19130	19130	19130	19130	0
364	20250422	132200	121878170	19130	19130	19130	19130	4
365	20250422	132100	121801650	19130	19130	19130	19130	4
366	20250422	132000	121725130	19130	19130	19130	19130	0
367	20250422	131900	121725130	19130	19130	19130	19130	1
368	20250422	131800	121706000	19130	19130	19130	19130	0
369	20250422	131700	121706000	19130	19130	19130	19130	1
370	20250422	131600	121686870	19130	19130	19130	19130	20
371	20250422	131500	121304270	19120	19120	19120	19120	0
372	20250422	131400	121304270	19120	19120	19120	19120	0
373	20250422	131300	121304270	19120	19120	19120	19120	0
374	20250422	131200	121304270	19120	19120	19120	19120	0
375	20250422	131100	121304270	19120	19120	19120	19120	0
376	20250422	131000	121304270	19120	19120	19120	19120	0
377	20250422	130900	121304270	19120	19160	19160	19110	263
378	20250422	130800	116277330	19170	19170	19170	19170	5
379	20250422	130700	116181480	19170	19170	19170	19170	1
380	20250422	130600	116162310	19170	19170	19170	19170	0
381	20250422	130500	116162310	19170	19170	19170	19170	52
382	20250422	130400	115165470	19130	19130	19130	19130	0
383	20250422	130300	115165470	19130	19130	19130	19130	1
384	20250422	130200	115146340	19120	19120	19120	19120	0
385	20250422	130100	115146340	19120	19120	19120	19120	0
386	20250422	130000	115146340	19120	19120	19120	19120	0
387	20250422	125900	115146340	19120	19180	19180	19120	5
388	20250422	125800	115050680	19180	19180	19180	19180	0
389	20250422	125700	115050680	19180	19180	19180	19180	0
390	20250422	125600	115050680	19180	19180	19180	19180	0
391	20250422	125500	115050680	19180	19180	19180	19180	0
392	20250422	125400	115050680	19180	19180	19180	19180	14
393	20250422	125300	114782160	19130	19130	19130	19130	0
394	20250422	125200	114782160	19130	19130	19130	19130	0
395	20250422	125100	114782160	19130	19130	19130	19130	100
396	20250422	125000	112869160	19130	19130	19130	19130	0
397	20250422	124900	112869160	19130	19130	19130	19130	1
398	20250422	124800	112850030	19130	19130	19130	19130	0
399	20250422	124700	112850030	19130	19130	19130	19130	0
400	20250422	124600	112850030	19130	19130	19130	19130	0
401	20250422	124500	112850030	19130	19130	19130	19130	0
402	20250422	124400	112850030	19130	19130	19130	19130	2
403	20250422	124300	112811770	19110	19110	19110	19110	0
404	20250422	124200	112811770	19110	19110	19110	19110	0
405	20250422	124100	112811770	19110	19110	19110	19110	10
406	20250422	124000	112620670	19110	19110	19110	19110	0
407	20250422	123900	112620670	19110	19110	19110	19110	0
408	20250422	123800	112620670	19110	19130	19130	19110	19
409	20250422	123700	112257320	19230	19230	19230	19230	0
410	20250422	123600	112257320	19230	19230	19230	19230	0
411	20250422	123500	112257320	19230	19230	19230	19230	0
412	20250422	123400	112257320	19230	19230	19230	19230	0
413	20250422	123300	112257320	19230	19230	19230	19230	0
414	20250422	123200	112257320	19230	19230	19230	19230	0
415	20250422	123100	112257320	19230	19230	19230	19230	1
416	20250422	123000	112238090	19200	19180	19200	19180	10
417	20250422	122900	112046220	19180	19180	19180	19180	105
418	20250422	122800	110032320	19180	19180	19180	19180	0
419	20250422	122700	110032320	19180	19180	19180	19180	0
420	20250422	122600	110032320	19180	19180	19180	19180	0
421	20250422	122500	110032320	19180	19180	19180	19180	0
422	20250422	122400	110032320	19180	19180	19180	19180	20
423	20250422	122300	109648720	19130	19130	19130	19130	0
424	20250422	122200	109648720	19130	19130	19130	19130	0
425	20250422	122100	109648720	19130	19130	19130	19130	15
426	20250422	122000	109361770	19130	19130	19130	19130	0
427	20250422	121900	109361770	19130	19130	19130	19130	0
428	20250422	121800	109361770	19130	19130	19130	19130	0
429	20250422	121700	109361770	19130	19130	19130	19130	0
430	20250422	121600	109361770	19130	19130	19130	19130	0
431	20250422	121500	109361770	19130	19130	19130	19130	60
432	20250422	121400	108213970	19130	19130	19130	19130	0
433	20250422	121300	108213970	19130	19130	19130	19130	84
434	20250422	121200	106607050	19130	19130	19130	19130	0
435	20250422	121100	106607050	19130	19130	19130	19130	0
436	20250422	121000	106607050	19130	19130	19130	19130	0
437	20250422	120900	106607050	19130	19130	19130	19130	0
438	20250422	120800	106607050	19130	19130	19130	19130	3
439	20250422	120700	106549660	19110	19110	19110	19110	0
440	20250422	120600	106549660	19110	19110	19110	19110	0
441	20250422	120500	106549660	19110	19110	19110	19110	0
442	20250422	120400	106549660	19110	19110	19110	19110	0
443	20250422	120300	106549660	19110	19110	19110	19110	0
444	20250422	120200	106549660	19110	19110	19110	19110	0
445	20250422	120100	106549660	19110	19110	19110	19110	0
446	20250422	120000	106549660	19110	19110	19110	19110	0
447	20250422	115900	106549660	19110	19110	19110	19110	0
448	20250422	115800	106549660	19110	19110	19110	19110	0
449	20250422	115700	106549660	19110	19110	19110	19110	0
450	20250422	115600	106549660	19110	19110	19110	19110	0
451	20250422	115500	106549660	19110	19110	19110	19110	0
452	20250422	115400	106549660	19110	19110	19110	19110	0
453	20250422	115300	106549660	19110	19110	19110	19110	0
454	20250422	115200	106549660	19110	19110	19110	19110	0
455	20250422	115100	106549660	19110	19110	19110	19110	0
456	20250422	115000	106549660	19110	19110	19110	19110	4
457	20250422	114900	106473220	19170	19170	19170	19170	0
458	20250422	114800	106473220	19170	19170	19170	19170	0
459	20250422	114700	106473220	19170	19170	19170	19170	0
460	20250422	114600	106473220	19170	19170	19170	19170	0
461	20250422	114500	106473220	19170	19170	19170	19170	0
462	20250422	114400	106473220	19170	19170	19170	19170	0
463	20250422	114300	106473220	19170	19170	19170	19170	0
464	20250422	114200	106473220	19170	19170	19170	19170	88
465	20250422	114100	104786260	19160	19160	19160	19160	12
466	20250422	114000	104556340	19160	19130	19160	19130	90
467	20250422	113900	102832000	19110	19110	19110	19110	1
468	20250422	113800	102812890	19110	19110	19110	19110	2
469	20250422	113700	102774670	19110	19110	19110	19110	20
470	20250422	113600	102392470	19100	19120	19120	19100	683
471	20250422	113500	89342180	19110	19130	19130	19110	265
472	20250422	113400	84273310	19130	19130	19130	19130	0
473	20250422	113300	84273310	19130	19130	19130	19130	90
474	20250422	113200	82551610	19140	19140	19140	19140	0
475	20250422	113100	82551610	19140	19140	19140	19140	107
476	20250422	113000	80503630	19150	19160	19160	19150	21
477	20250422	112900	80101380	19150	19140	19150	19140	25
478	20250422	112800	79622680	19150	19150	19150	19150	359
479	20250422	112700	72747830	19170	19170	19170	19170	0
480	20250422	112600	72747830	19170	19170	19170	19170	38
481	20250422	112500	72019370	19150	19150	19150	19150	33
482	20250422	112400	71387420	19150	19150	19150	19150	0
483	20250422	112300	71387420	19150	19150	19150	19150	0
484	20250422	112200	71387420	19150	19150	19150	19150	0
485	20250422	112100	71387420	19150	19150	19150	19150	70
486	20250422	112000	70046920	19150	19150	19150	19150	0
487	20250422	111900	70046920	19150	19150	19150	19150	0
488	20250422	111800	70046920	19150	19150	19150	19150	0
489	20250422	111700	70046920	19150	19180	19180	19150	22
490	20250422	111600	69625410	19170	19170	19170	19170	0
491	20250422	111500	69625410	19170	19170	19170	19170	0
492	20250422	111400	69625410	19170	19170	19170	19170	14
493	20250422	111300	69357030	19170	19170	19170	19170	0
494	20250422	111200	69357030	19170	19170	19170	19170	0
495	20250422	111100	69357030	19170	19170	19170	19170	0
496	20250422	111000	69357030	19170	19170	19170	19170	11
497	20250422	110900	69146160	19230	19230	19230	19230	0
498	20250422	110800	69146160	19230	19230	19230	19230	0
499	20250422	110700	69146160	19230	19230	19230	19230	1
500	20250422	110600	69126930	19190	19190	19190	19190	1
501	20250422	110500	69107740	19180	19180	19180	19180	0
502	20250422	110400	69107740	19180	19180	19180	19180	0
503	20250422	110300	69107740	19180	19180	19180	19180	40
504	20250422	110200	68340540	19180	19180	19180	19180	0
505	20250422	110100	68340540	19180	19180	19180	19180	0
506	20250422	110000	68340540	19180	19180	19180	19180	0
507	20250422	105900	68340540	19180	19180	19180	19180	0
508	20250422	105800	68340540	19180	19180	19180	19180	0
509	20250422	105700	68340540	19180	19180	19180	19180	14
510	20250422	105600	68072020	19180	19180	19180	19180	0
511	20250422	105500	68072020	19180	19180	19180	19180	1
512	20250422	105400	68052840	19230	19230	19230	19230	0
513	20250422	105300	68052840	19230	19230	19230	19230	0
514	20250422	105200	68052840	19230	19230	19230	19230	0
515	20250422	105100	68052840	19230	19230	19230	19230	0
516	20250422	105000	68052840	19230	19230	19230	19230	0
517	20250422	104900	68052840	19230	19230	19230	19230	55
518	20250422	104800	66995190	19230	19230	19230	19230	0
519	20250422	104700	66995190	19230	19220	19230	19220	4
520	20250422	104600	66918290	19180	19180	19180	19180	1
521	20250422	104500	66899110	19170	19170	19170	19170	0
522	20250422	104400	66899110	19170	19170	19170	19170	0
523	20250422	104300	66899110	19170	19170	19170	19170	0
524	20250422	104200	66899110	19170	19170	19170	19170	0
525	20250422	104100	66899110	19170	19170	19170	19170	27
526	20250422	104000	66381520	19170	19200	19200	19170	16
527	20250422	103900	66074760	19230	19230	19230	19230	0
528	20250422	103800	66074760	19230	19230	19230	19230	0
529	20250422	103700	66074760	19230	19230	19230	19230	0
530	20250422	103600	66074760	19230	19230	19230	19230	0
531	20250422	103500	66074760	19230	19230	19230	19230	0
532	20250422	103400	66074760	19230	19230	19230	19230	0
533	20250422	103300	66074760	19230	19230	19230	19230	0
534	20250422	103200	66074760	19230	19230	19230	19230	0
535	20250422	103100	66074760	19230	19230	19230	19230	0
536	20250422	103000	66074760	19230	19230	19230	19230	0
537	20250422	102900	66074760	19230	19230	19230	19230	0
538	20250422	102800	66074760	19230	19230	19230	19230	0
539	20250422	102700	66074760	19230	19230	19230	19230	0
540	20250422	102600	66074760	19230	19230	19230	19230	21
541	20250422	102500	65670930	19190	19190	19190	19190	3
542	20250422	102400	65613360	19190	19190	19190	19190	1
543	20250422	102300	65594170	19170	19170	19170	19170	0
544	20250422	102200	65594170	19170	19170	19170	19170	0
545	20250422	102100	65594170	19170	19180	19180	19170	56
546	20250422	102000	64520530	19230	19230	19230	19230	0
547	20250422	101900	64520530	19230	19230	19230	19230	0
548	20250422	101800	64520530	19230	19230	19230	19230	0
549	20250422	101700	64520530	19230	19230	19230	19230	0
550	20250422	101600	64520530	19230	19230	19230	19230	0
551	20250422	101500	64520530	19230	19230	19230	19230	1
552	20250422	101400	64501300	19210	19210	19210	19210	0
553	20250422	101300	64501300	19210	19210	19210	19210	0
554	20250422	101200	64501300	19210	19210	19210	19210	0
555	20250422	101100	64501300	19210	19210	19210	19210	0
556	20250422	101000	64501300	19210	19210	19210	19210	0
557	20250422	100900	64501300	19210	19210	19210	19210	3
558	20250422	100800	64443670	19210	19210	19210	19210	0
559	20250422	100700	64443670	19210	19210	19210	19210	43
560	20250422	100600	63617640	19210	19210	19210	19210	0
561	20250422	100500	63617640	19210	19210	19210	19210	1
562	20250422	100400	63598430	19200	19200	19200	19200	16
563	20250422	100300	63291230	19210	19210	19210	19210	0
564	20250422	100200	63291230	19210	19210	19210	19210	0
565	20250422	100100	63291230	19210	19210	19210	19210	0
566	20250422	100000	63291230	19210	19200	19210	19200	31
567	20250422	095900	62696010	19250	19250	19250	19250	0
568	20250422	095800	62696010	19250	19250	19250	19250	0
569	20250422	095700	62696010	19250	19250	19250	19250	0
570	20250422	095600	62696010	19250	19250	19250	19250	0
571	20250422	095500	62696010	19250	19250	19250	19250	0
572	20250422	095400	62696010	19250	19250	19250	19250	0
573	20250422	095300	62696010	19250	19250	19250	19250	10
574	20250422	095200	62503510	19280	19280	19280	19280	0
575	20250422	095100	62503510	19280	19280	19280	19280	0
576	20250422	095000	62503510	19280	19280	19280	19280	85
577	20250422	094900	60864710	19200	19200	19200	19200	5
578	20250422	094800	60768710	19240	19240	19240	19240	10
579	20250422	094700	60576310	19240	19240	19240	19240	0
580	20250422	094600	60576310	19240	19240	19240	19240	0
581	20250422	094500	60576310	19240	19240	19240	19240	37
582	20250422	094400	59864430	19240	19240	19240	19240	0
583	20250422	094300	59864430	19240	19210	19240	19210	120
584	20250422	094200	57555850	19170	19170	19170	19170	0
585	20250422	094100	57555850	19170	19170	19170	19170	0
586	20250422	094000	57555850	19170	19170	19170	19170	1
587	20250422	093900	57536680	19170	19170	19210	19160	213
588	20250422	093800	53448020	19160	19160	19160	19160	0
589	20250422	093700	53448020	19160	19160	19160	19160	0
590	20250422	093600	53448020	19160	19160	19160	19160	0
591	20250422	093500	53448020	19160	19160	19160	19160	36
592	20250422	093400	52758260	19090	19090	19090	19090	0
593	20250422	093300	52758260	19090	19090	19090	19090	0
594	20250422	093200	52758260	19090	19090	19090	19090	0
595	20250422	093100	52758260	19090	19090	19090	19090	0
596	20250422	093000	52758260	19090	19090	19090	19090	21
597	20250422	092900	52357370	19120	19120	19120	19120	0
598	20250422	092800	52357370	19120	19120	19120	19120	1
599	20250422	092700	52338250	19090	19090	19090	19090	501
600	20250422	092600	42774160	19160	19160	19160	19160	0
601	20250422	092500	42774160	19160	19160	19160	19160	1
602	20250422	092400	42755000	19080	19080	19080	19080	0
603	20250422	092300	42755000	19080	19070	19080	19070	51
604	20250422	092200	41782420	19080	19130	19130	19080	896
605	20250422	092100	24667980	19180	19180	19180	19180	5
606	20250422	092000	24572080	19110	19110	19110	19110	31
607	20250422	091900	23979670	19100	19100	19100	19100	0
608	20250422	091800	23979670	19100	19110	19110	19100	47
609	20250422	091700	23081550	19110	19110	19110	19110	0
610	20250422	091600	23081550	19110	19110	19110	19110	2
611	20250422	091500	23043330	19100	19100	19100	19100	2
612	20250422	091400	23005130	19200	19200	19200	19200	0
613	20250422	091300	23005130	19200	19200	19200	19200	0
614	20250422	091200	23005130	19200	19200	19200	19200	0
615	20250422	091100	23005130	19200	19200	19200	19200	0
616	20250422	091000	23005130	19200	19190	19200	19080	597
617	20250422	090900	11547570	19190	19190	19190	19190	33
618	20250422	090800	10914300	19080	19080	19080	19080	102
619	20250422	090700	8968140	19090	19120	19120	19090	55
620	20250422	090600	7918040	19200	19200	19200	19200	0
621	20250422	090500	7918040	19200	19200	19200	19200	0
622	20250422	090400	7918040	19200	19020	19200	19020	5
623	20250422	090300	7822400	19070	19070	19070	19070	103
624	20250422	090200	5858190	19070	19100	19100	19070	28
625	20250422	090100	5324130	19070	19070	19070	19070	48
626	20250422	090000	4408770	19070	19000	19070	19000	232