KissMeData/474170/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	212800	624360985	8870	8870	8870	8870	1589
3	20250422	212700	624360985	8870	8870	8870	8870	0
4	20250422	212600	624360985	8870	8870	8870	8870	0
5	20250422	212500	624360985	8870	8870	8870	8870	0
6	20250422	212400	624360985	8870	8870	8870	8870	0
7	20250422	212300	624360985	8870	8870	8870	8870	0
8	20250422	212200	624360985	8870	8870	8870	8870	0
9	20250422	212100	624360985	8870	8870	8870	8870	0
10	20250422	212000	624360985	8870	8870	8870	8870	0
11	20250422	211900	624360985	8870	8870	8870	8870	0
12	20250422	211800	624360985	8870	8870	8870	8870	0
13	20250422	211700	624360985	8870	8870	8870	8870	0
14	20250422	211600	624360985	8870	8870	8870	8870	0
15	20250422	211500	624360985	8870	8870	8870	8870	0
16	20250422	211400	624360985	8870	8870	8870	8870	0
17	20250422	211300	624360985	8870	8870	8870	8870	0
18	20250422	211200	624360985	8870	8870	8870	8870	0
19	20250422	211100	624360985	8870	8870	8870	8870	0
20	20250422	211000	624360985	8870	8870	8870	8870	0
21	20250422	210900	624360985	8870	8870	8870	8870	0
22	20250422	210800	624360985	8870	8870	8870	8870	0
23	20250422	210700	624360985	8870	8870	8870	8870	0
24	20250422	210600	624360985	8870	8870	8870	8870	0
25	20250422	210500	624360985	8870	8870	8870	8870	0
26	20250422	210400	624360985	8870	8870	8870	8870	0
27	20250422	210300	624360985	8870	8870	8870	8870	0
28	20250422	210200	624360985	8870	8870	8870	8870	0
29	20250422	210100	624360985	8870	8870	8870	8870	0
30	20250422	210000	624360985	8870	8870	8870	8870	0
31	20250422	205900	624360985	8870	8870	8870	8870	0
32	20250422	205800	624360985	8870	8870	8870	8870	1589
33	20250422	205700	624360985	8870	8870	8870	8870	0
34	20250422	205600	624360985	8870	8870	8870	8870	0
35	20250422	205500	624360985	8870	8870	8870	8870	0
36	20250422	205400	624360985	8870	8870	8870	8870	0
37	20250422	205300	624360985	8870	8870	8870	8870	0
38	20250422	205200	624360985	8870	8870	8870	8870	0
39	20250422	205100	624360985	8870	8870	8870	8870	0
40	20250422	205000	624360985	8870	8870	8870	8870	0
41	20250422	204900	624360985	8870	8870	8870	8870	0
42	20250422	204800	624360985	8870	8870	8870	8870	0
43	20250422	204700	624360985	8870	8870	8870	8870	0
44	20250422	204600	624360985	8870	8870	8870	8870	0
45	20250422	204500	624360985	8870	8870	8870	8870	0
46	20250422	204400	624360985	8870	8870	8870	8870	0
47	20250422	204300	624360985	8870	8870	8870	8870	0
48	20250422	204200	624360985	8870	8870	8870	8870	0
49	20250422	204100	624360985	8870	8870	8870	8870	0
50	20250422	204000	624360985	8870	8870	8870	8870	0
51	20250422	203900	624360985	8870	8870	8870	8870	0
52	20250422	203800	624360985	8870	8870	8870	8870	0
53	20250422	203700	624360985	8870	8870	8870	8870	0
54	20250422	203600	624360985	8870	8870	8870	8870	0
55	20250422	203500	624360985	8870	8870	8870	8870	0
56	20250422	203400	624360985	8870	8870	8870	8870	0
57	20250422	203300	624360985	8870	8870	8870	8870	0
58	20250422	203200	624360985	8870	8870	8870	8870	0
59	20250422	203100	624360985	8870	8870	8870	8870	0
60	20250422	203000	624360985	8870	8870	8870	8870	0
61	20250422	202900	624360985	8870	8870	8870	8870	0
62	20250422	202800	624360985	8870	8870	8870	8870	1589
63	20250422	202700	624360985	8870	8870	8870	8870	0
64	20250422	202600	624360985	8870	8870	8870	8870	0
65	20250422	202500	624360985	8870	8870	8870	8870	0
66	20250422	202400	624360985	8870	8870	8870	8870	0
67	20250422	202300	624360985	8870	8870	8870	8870	0
68	20250422	202200	624360985	8870	8870	8870	8870	0
69	20250422	202100	624360985	8870	8870	8870	8870	0
70	20250422	202000	624360985	8870	8870	8870	8870	0
71	20250422	201900	624360985	8870	8870	8870	8870	0
72	20250422	201800	624360985	8870	8870	8870	8870	0
73	20250422	201700	624360985	8870	8870	8870	8870	0
74	20250422	201600	624360985	8870	8870	8870	8870	0
75	20250422	201500	624360985	8870	8870	8870	8870	0
76	20250422	201400	624360985	8870	8870	8870	8870	0
77	20250422	201300	624360985	8870	8870	8870	8870	0
78	20250422	201200	624360985	8870	8870	8870	8870	0
79	20250422	201100	624360985	8870	8870	8870	8870	0
80	20250422	201000	624360985	8870	8870	8870	8870	0
81	20250422	200900	624360985	8870	8870	8870	8870	0
82	20250422	200800	624360985	8870	8870	8870	8870	0
83	20250422	200700	624360985	8870	8870	8870	8870	0
84	20250422	200600	624360985	8870	8870	8870	8870	0
85	20250422	200500	624360985	8870	8870	8870	8870	0
86	20250422	200400	624360985	8870	8870	8870	8870	0
87	20250422	200300	624360985	8870	8870	8870	8870	0
88	20250422	200200	624360985	8870	8870	8870	8870	0
89	20250422	200100	624360985	8870	8870	8870	8870	0
90	20250422	200000	624360985	8870	8870	8870	8870	0
91	20250422	195900	624360985	8870	8870	8870	8870	0
92	20250422	195800	624360985	8870	8870	8870	8870	1589
93	20250422	195700	624360985	8870	8870	8870	8870	0
94	20250422	195600	624360985	8870	8870	8870	8870	0
95	20250422	195500	624360985	8870	8870	8870	8870	0
96	20250422	195400	624360985	8870	8870	8870	8870	0
97	20250422	195300	624360985	8870	8870	8870	8870	0
98	20250422	195200	624360985	8870	8870	8870	8870	0
99	20250422	195100	624360985	8870	8870	8870	8870	0
100	20250422	195000	624360985	8870	8870	8870	8870	0
101	20250422	194900	624360985	8870	8870	8870	8870	0
102	20250422	194800	624360985	8870	8870	8870	8870	0
103	20250422	194700	624360985	8870	8870	8870	8870	0
104	20250422	194600	624360985	8870	8870	8870	8870	0
105	20250422	194500	624360985	8870	8870	8870	8870	0
106	20250422	194400	624360985	8870	8870	8870	8870	0
107	20250422	194300	624360985	8870	8870	8870	8870	0
108	20250422	194200	624360985	8870	8870	8870	8870	0
109	20250422	194100	624360985	8870	8870	8870	8870	0
110	20250422	194000	624360985	8870	8870	8870	8870	0
111	20250422	193900	624360985	8870	8870	8870	8870	0
112	20250422	193800	624360985	8870	8870	8870	8870	0
113	20250422	193700	624360985	8870	8870	8870	8870	0
114	20250422	193600	624360985	8870	8870	8870	8870	0
115	20250422	193500	624360985	8870	8870	8870	8870	0
116	20250422	193400	624360985	8870	8870	8870	8870	0
117	20250422	193300	624360985	8870	8870	8870	8870	0
118	20250422	193200	624360985	8870	8870	8870	8870	0
119	20250422	193100	624360985	8870	8870	8870	8870	0
120	20250422	193000	624360985	8870	8870	8870	8870	0
121	20250422	192900	624360985	8870	8870	8870	8870	0
122	20250422	192800	624360985	8870	8870	8870	8870	1589
123	20250422	192700	624360985	8870	8870	8870	8870	0
124	20250422	192600	624360985	8870	8870	8870	8870	0
125	20250422	192500	624360985	8870	8870	8870	8870	0
126	20250422	192400	624360985	8870	8870	8870	8870	0
127	20250422	192300	624360985	8870	8870	8870	8870	0
128	20250422	192200	624360985	8870	8870	8870	8870	0
129	20250422	192100	624360985	8870	8870	8870	8870	0
130	20250422	192000	624360985	8870	8870	8870	8870	0
131	20250422	191900	624360985	8870	8870	8870	8870	0
132	20250422	191800	624360985	8870	8870	8870	8870	0
133	20250422	191700	624360985	8870	8870	8870	8870	0
134	20250422	191600	624360985	8870	8870	8870	8870	0
135	20250422	191500	624360985	8870	8870	8870	8870	0
136	20250422	191400	624360985	8870	8870	8870	8870	0
137	20250422	191300	624360985	8870	8870	8870	8870	0
138	20250422	191200	624360985	8870	8870	8870	8870	0
139	20250422	191100	624360985	8870	8870	8870	8870	0
140	20250422	191000	624360985	8870	8870	8870	8870	0
141	20250422	190900	624360985	8870	8870	8870	8870	0
142	20250422	190800	624360985	8870	8870	8870	8870	0
143	20250422	190700	624360985	8870	8870	8870	8870	0
144	20250422	190600	624360985	8870	8870	8870	8870	0
145	20250422	190500	624360985	8870	8870	8870	8870	0
146	20250422	190400	624360985	8870	8870	8870	8870	0
147	20250422	190300	624360985	8870	8870	8870	8870	0
148	20250422	190200	624360985	8870	8870	8870	8870	0
149	20250422	190100	624360985	8870	8870	8870	8870	0
150	20250422	190000	624360985	8870	8870	8870	8870	0
151	20250422	185900	624360985	8870	8870	8870	8870	0
152	20250422	185800	624360985	8870	8870	8870	8870	1589
153	20250422	185700	624360985	8870	8870	8870	8870	0
154	20250422	185600	624360985	8870	8870	8870	8870	0
155	20250422	185500	624360985	8870	8870	8870	8870	0
156	20250422	185400	624360985	8870	8870	8870	8870	0
157	20250422	185300	624360985	8870	8870	8870	8870	0
158	20250422	185200	624360985	8870	8870	8870	8870	0
159	20250422	185100	624360985	8870	8870	8870	8870	0
160	20250422	185000	624360985	8870	8870	8870	8870	0
161	20250422	184900	624360985	8870	8870	8870	8870	0
162	20250422	184800	624360985	8870	8870	8870	8870	0
163	20250422	184700	624360985	8870	8870	8870	8870	0
164	20250422	184600	624360985	8870	8870	8870	8870	0
165	20250422	184500	624360985	8870	8870	8870	8870	0
166	20250422	184400	624360985	8870	8870	8870	8870	0
167	20250422	184300	624360985	8870	8870	8870	8870	0
168	20250422	184200	624360985	8870	8870	8870	8870	0
169	20250422	184100	624360985	8870	8870	8870	8870	0
170	20250422	184000	624360985	8870	8870	8870	8870	0
171	20250422	183900	624360985	8870	8870	8870	8870	0
172	20250422	183800	624360985	8870	8870	8870	8870	0
173	20250422	183700	624360985	8870	8870	8870	8870	0
174	20250422	183600	624360985	8870	8870	8870	8870	0
175	20250422	183500	624360985	8870	8870	8870	8870	0
176	20250422	183400	624360985	8870	8870	8870	8870	0
177	20250422	183300	624360985	8870	8870	8870	8870	0
178	20250422	183200	624360985	8870	8870	8870	8870	0
179	20250422	183100	624360985	8870	8870	8870	8870	0
180	20250422	183000	624360985	8870	8870	8870	8870	0
181	20250422	182900	624360985	8870	8870	8870	8870	0
182	20250422	182800	624360985	8870	8870	8870	8870	1589
183	20250422	182700	624360985	8870	8870	8870	8870	0
184	20250422	182600	624360985	8870	8870	8870	8870	0
185	20250422	182500	624360985	8870	8870	8870	8870	0
186	20250422	182400	624360985	8870	8870	8870	8870	0
187	20250422	182300	624360985	8870	8870	8870	8870	0
188	20250422	182200	624360985	8870	8870	8870	8870	0
189	20250422	182100	624360985	8870	8870	8870	8870	0
190	20250422	182000	624360985	8870	8870	8870	8870	0
191	20250422	181900	624360985	8870	8870	8870	8870	0
192	20250422	181800	624360985	8870	8870	8870	8870	0
193	20250422	181700	624360985	8870	8870	8870	8870	0
194	20250422	181600	624360985	8870	8870	8870	8870	0
195	20250422	181500	624360985	8870	8870	8870	8870	0
196	20250422	181400	624360985	8870	8870	8870	8870	0
197	20250422	181300	624360985	8870	8870	8870	8870	0
198	20250422	181200	624360985	8870	8870	8870	8870	0
199	20250422	181100	624360985	8870	8870	8870	8870	0
200	20250422	181000	624360985	8870	8870	8870	8870	0
201	20250422	180900	624360985	8870	8870	8870	8870	0
202	20250422	180800	624360985	8870	8870	8870	8870	0
203	20250422	180700	624360985	8870	8870	8870	8870	0
204	20250422	180600	624360985	8870	8870	8870	8870	0
205	20250422	180500	624360985	8870	8870	8870	8870	0
206	20250422	180400	624360985	8870	8870	8870	8870	0
207	20250422	180300	624360985	8870	8870	8870	8870	0
208	20250422	180200	624360985	8870	8870	8870	8870	0
209	20250422	180100	624360985	8870	8870	8870	8870	0
210	20250422	180000	624360985	8870	8870	8870	8870	0
211	20250422	175900	624360985	8870	8870	8870	8870	0
212	20250422	175800	624360985	8870	8870	8870	8870	1589
213	20250422	175700	624360985	8870	8870	8870	8870	0
214	20250422	175600	624360985	8870	8870	8870	8870	0
215	20250422	175500	624360985	8870	8870	8870	8870	0
216	20250422	175400	624360985	8870	8870	8870	8870	0
217	20250422	175300	624360985	8870	8870	8870	8870	0
218	20250422	175200	624360985	8870	8870	8870	8870	0
219	20250422	175100	624360985	8870	8870	8870	8870	0
220	20250422	175000	624360985	8870	8870	8870	8870	0
221	20250422	174900	624360985	8870	8870	8870	8870	0
222	20250422	174800	624360985	8870	8870	8870	8870	0
223	20250422	174700	624360985	8870	8870	8870	8870	0
224	20250422	174600	624360985	8870	8870	8870	8870	0
225	20250422	174500	624360985	8870	8870	8870	8870	0
226	20250422	174400	624360985	8870	8870	8870	8870	0
227	20250422	174300	624360985	8870	8870	8870	8870	0
228	20250422	174200	624360985	8870	8870	8870	8870	0
229	20250422	174100	624360985	8870	8870	8870	8870	0
230	20250422	174000	624360985	8870	8870	8870	8870	0
231	20250422	173900	624360985	8870	8870	8870	8870	0
232	20250422	173800	624360985	8870	8870	8870	8870	0
233	20250422	173700	624360985	8870	8870	8870	8870	0
234	20250422	173600	624360985	8870	8870	8870	8870	0
235	20250422	173500	624360985	8870	8870	8870	8870	0
236	20250422	173400	624360985	8870	8870	8870	8870	0
237	20250422	173300	624360985	8870	8870	8870	8870	0
238	20250422	173200	624360985	8870	8870	8870	8870	0
239	20250422	173100	624360985	8870	8870	8870	8870	0
240	20250422	173000	624360985	8870	8870	8870	8870	0
241	20250422	172900	624360985	8870	8870	8870	8870	0
242	20250422	172800	624360985	8870	8870	8870	8870	1589
243	20250422	172700	624360985	8870	8870	8870	8870	0
244	20250422	172600	624360985	8870	8870	8870	8870	0
245	20250422	172500	624360985	8870	8870	8870	8870	0
246	20250422	172400	624360985	8870	8870	8870	8870	0
247	20250422	172300	624360985	8870	8870	8870	8870	0
248	20250422	172200	624360985	8870	8870	8870	8870	0
249	20250422	172100	624360985	8870	8870	8870	8870	0
250	20250422	172000	624360985	8870	8870	8870	8870	0
251	20250422	171900	624360985	8870	8870	8870	8870	0
252	20250422	171800	624360985	8870	8870	8870	8870	0
253	20250422	171700	624360985	8870	8870	8870	8870	0
254	20250422	171600	624360985	8870	8870	8870	8870	0
255	20250422	171500	624360985	8870	8870	8870	8870	0
256	20250422	171400	624360985	8870	8870	8870	8870	0
257	20250422	171300	624360985	8870	8870	8870	8870	0
258	20250422	171200	624360985	8870	8870	8870	8870	0
259	20250422	171100	624360985	8870	8870	8870	8870	0
260	20250422	171000	624360985	8870	8870	8870	8870	0
261	20250422	170900	624360985	8870	8870	8870	8870	0
262	20250422	170800	624360985	8870	8870	8870	8870	0
263	20250422	170700	624360985	8870	8870	8870	8870	0
264	20250422	170600	624360985	8870	8870	8870	8870	0
265	20250422	170500	624360985	8870	8870	8870	8870	0
266	20250422	170400	624360985	8870	8870	8870	8870	0
267	20250422	170300	624360985	8870	8870	8870	8870	0
268	20250422	170200	624360985	8870	8870	8870	8870	0
269	20250422	170100	624360985	8870	8870	8870	8870	0
270	20250422	170000	624360985	8870	8870	8870	8870	0
271	20250422	165900	624360985	8870	8870	8870	8870	0
272	20250422	165800	624360985	8870	8870	8870	8870	1589
273	20250422	165700	624360985	8870	8870	8870	8870	0
274	20250422	165600	624360985	8870	8870	8870	8870	0
275	20250422	165500	624360985	8870	8870	8870	8870	0
276	20250422	165400	624360985	8870	8870	8870	8870	0
277	20250422	165300	624360985	8870	8870	8870	8870	0
278	20250422	165200	624360985	8870	8870	8870	8870	0
279	20250422	165100	624360985	8870	8870	8870	8870	0
280	20250422	165000	624360985	8870	8870	8870	8870	0
281	20250422	164900	624360985	8870	8870	8870	8870	0
282	20250422	164800	624360985	8870	8870	8870	8870	0
283	20250422	164700	624360985	8870	8870	8870	8870	0
284	20250422	164600	624360985	8870	8870	8870	8870	0
285	20250422	164500	624360985	8870	8870	8870	8870	0
286	20250422	164400	624360985	8870	8870	8870	8870	0
287	20250422	164300	624360985	8870	8870	8870	8870	0
288	20250422	164200	624360985	8870	8870	8870	8870	0
289	20250422	164100	624360985	8870	8870	8870	8870	0
290	20250422	164000	624360985	8870	8870	8870	8870	0
291	20250422	163900	624360985	8870	8870	8870	8870	0
292	20250422	163800	624360985	8870	8870	8870	8870	0
293	20250422	163700	624360985	8870	8870	8870	8870	0
294	20250422	163600	624360985	8870	8870	8870	8870	0
295	20250422	163500	624360985	8870	8870	8870	8870	0
296	20250422	163400	624360985	8870	8870	8870	8870	0
297	20250422	163300	624360985	8870	8870	8870	8870	0
298	20250422	163200	624360985	8870	8870	8870	8870	0
299	20250422	163100	624360985	8870	8870	8870	8870	0
300	20250422	163000	624360985	8870	8870	8870	8870	0
301	20250422	162900	624360985	8870	8870	8870	8870	0
302	20250422	162800	624360985	8870	8870	8870	8870	1589
303	20250422	162700	624360985	8870	8870	8870	8870	0
304	20250422	162600	624360985	8870	8870	8870	8870	0
305	20250422	162500	624360985	8870	8870	8870	8870	0
306	20250422	162400	624360985	8870	8870	8870	8870	0
307	20250422	162300	624360985	8870	8870	8870	8870	0
308	20250422	162200	624360985	8870	8870	8870	8870	0
309	20250422	162100	624360985	8870	8870	8870	8870	0
310	20250422	162000	624360985	8870	8870	8870	8870	0
311	20250422	161900	624360985	8870	8870	8870	8870	0
312	20250422	161800	624360985	8870	8870	8870	8870	0
313	20250422	161700	624360985	8870	8870	8870	8870	0
314	20250422	161600	624360985	8870	8870	8870	8870	0
315	20250422	161500	624360985	8870	8870	8870	8870	0
316	20250422	161400	624360985	8870	8870	8870	8870	0
317	20250422	161300	624360985	8870	8870	8870	8870	0
318	20250422	161200	624360985	8870	8870	8870	8870	0
319	20250422	161100	624360985	8870	8870	8870	8870	0
320	20250422	161000	624360985	8870	8870	8870	8870	0
321	20250422	160900	624360985	8870	8870	8870	8870	0
322	20250422	160800	624360985	8870	8870	8870	8870	0
323	20250422	160700	624360985	8870	8870	8870	8870	0
324	20250422	160600	624360985	8870	8870	8870	8870	0
325	20250422	160500	624360985	8870	8870	8870	8870	0
326	20250422	160400	624360985	8870	8870	8870	8870	0
327	20250422	160300	624360985	8870	8870	8870	8870	0
328	20250422	160200	624360985	8870	8870	8870	8870	0
329	20250422	160100	624360985	8870	8870	8870	8870	0
330	20250422	160000	624360985	8870	8870	8870	8870	0
331	20250422	155900	624360985	8870	8870	8870	8870	0
332	20250422	155800	624360985	8870	8870	8870	8870	1589
333	20250422	155700	624360985	8870	8870	8870	8870	0
334	20250422	155600	624360985	8870	8870	8870	8870	0
335	20250422	155500	624360985	8870	8870	8870	8870	0
336	20250422	155400	624360985	8870	8870	8870	8870	0
337	20250422	155300	624360985	8870	8870	8870	8870	0
338	20250422	155200	624360985	8870	8870	8870	8870	0
339	20250422	155100	624360985	8870	8870	8870	8870	0
340	20250422	155000	624360985	8870	8870	8870	8870	0
341	20250422	154900	624360985	8870	8870	8870	8870	0
342	20250422	154800	624360985	8870	8870	8870	8870	0
343	20250422	154700	624360985	8870	8870	8870	8870	0
344	20250422	154600	624360985	8870	8870	8870	8870	0
345	20250422	154500	624360985	8870	8870	8870	8870	0
346	20250422	154400	624360985	8870	8870	8870	8870	0
347	20250422	154300	624360985	8870	8870	8870	8870	0
348	20250422	154200	624360985	8870	8870	8870	8870	0
349	20250422	154100	624360985	8870	8870	8870	8870	0
350	20250422	154000	624360985	8870	8870	8870	8870	0
351	20250422	153900	624360985	8870	8870	8870	8870	0
352	20250422	153800	624360985	8870	8870	8870	8870	0
353	20250422	153700	624360985	8870	8870	8870	8870	0
354	20250422	153600	624360985	8870	8870	8870	8870	0
355	20250422	153500	624360985	8870	8870	8870	8870	0
356	20250422	153400	624360985	8870	8870	8870	8870	0
357	20250422	153300	624360985	8870	8870	8870	8870	0
358	20250422	153200	624360985	8870	8870	8870	8870	0
359	20250422	153100	624360985	8870	8870	8870	8870	0
360	20250422	153000	624360985	8870	8870	8870	8870	1589
361	20250422	152900	610266555	8870	8870	8870	8870	0
362	20250422	152800	610266555	8870	8870	8870	8870	0
363	20250422	152700	610266555	8870	8870	8870	8870	0
364	20250422	152600	610266555	8870	8870	8870	8870	0
365	20250422	152500	610266555	8870	8870	8870	8870	0
366	20250422	152400	610266555	8870	8870	8870	8870	0
367	20250422	152300	610266555	8870	8870	8870	8870	0
368	20250422	152200	610266555	8870	8870	8870	8870	0
369	20250422	152100	610266555	8870	8870	8870	8870	0
370	20250422	152000	610266555	8870	8870	8870	8870	0
371	20250422	151900	610266555	8870	8880	8880	8870	46
372	20250422	151800	609858465	8910	8910	8910	8910	100
373	20250422	151700	608967465	8910	8880	8910	8870	385
374	20250422	151600	605547135	8910	8910	8910	8910	1
375	20250422	151500	605538225	8870	8870	8870	8870	40
376	20250422	151400	605183425	8910	8870	8910	8870	180
377	20250422	151300	603585825	8900	8900	8900	8900	45
378	20250422	151200	603185325	8860	8920	8920	8860	1042
379	20250422	151100	593938545	8920	8920	8920	8920	0
380	20250422	151000	593938545	8920	8900	8920	8900	42
381	20250422	150900	593564665	8900	8900	8900	8900	23
382	20250422	150800	593359965	8890	8890	8890	8890	0
383	20250422	150700	593359965	8890	8920	8920	8890	411
384	20250422	150600	589694165	8880	8900	8910	8880	325
385	20250422	150500	586799915	8880	8880	8880	8880	0
386	20250422	150400	586799915	8880	8880	8880	8880	5
387	20250422	150300	586755515	8880	8890	8890	8880	200
388	20250422	150200	584979465	8890	8890	8890	8890	1
389	20250422	150100	584970575	8880	8885	8900	8880	30
390	20250422	150000	584703990	8880	8880	8880	8880	60
391	20250422	145900	584171190	8880	8890	8890	8880	324
392	20250422	145800	581294060	8890	8890	8890	8890	0
393	20250422	145700	581294060	8890	8890	8890	8890	22
394	20250422	145600	581098480	8880	8890	8890	8880	39
395	20250422	145500	580751910	8890	8890	8890	8890	72
396	20250422	145400	580111830	8890	8890	8890	8890	0
397	20250422	145300	580111830	8890	8890	8890	8890	20
398	20250422	145200	579934030	8900	8900	8900	8900	19
399	20250422	145100	579764930	8910	8910	8910	8910	0
400	20250422	145000	579764930	8910	8910	8910	8900	167
401	20250422	144900	578277310	8900	8900	8900	8900	112
402	20250422	144800	577280510	8900	8900	8900	8900	0
403	20250422	144700	577280510	8900	8900	8900	8900	2
404	20250422	144600	577262710	8900	8900	8900	8900	0
405	20250422	144500	577262710	8900	8900	8900	8900	17
406	20250422	144400	577111410	8910	8910	8910	8910	81
407	20250422	144300	576389700	8910	8910	8910	8910	45
408	20250422	144200	575988750	8910	8890	8910	8870	816
409	20250422	144100	568741690	8880	8880	8910	8880	780
410	20250422	144000	561811890	8890	8890	8890	8890	0
411	20250422	143900	561811890	8890	8890	8890	8890	20
412	20250422	143800	561634090	8890	8890	8890	8890	88
413	20250422	143700	560851770	8890	8890	8890	8890	0
414	20250422	143600	560851770	8890	8890	8890	8890	0
415	20250422	143500	560851770	8890	8890	8890	8890	192
416	20250422	143400	559144890	8890	8890	8890	8890	57
417	20250422	143300	558638160	8900	8900	8900	8900	80
418	20250422	143200	557926160	8900	8900	8900	8900	0
419	20250422	143100	557926160	8900	8890	8900	8890	582
420	20250422	143000	552752170	8890	8900	8900	8890	252
421	20250422	142900	550511875	8900	8900	8900	8900	0
422	20250422	142800	550511875	8900	8900	8900	8900	0
423	20250422	142700	550511875	8900	8900	8900	8900	206
424	20250422	142600	548678475	8900	8900	8900	8900	15
425	20250422	142500	548544975	8890	8900	8900	8890	220
426	20250422	142400	546589075	8900	8900	8900	8900	456
427	20250422	142300	542530675	8920	8900	8920	8900	449
428	20250422	142200	538534495	8930	8930	8930	8930	0
429	20250422	142100	538534495	8930	8930	8930	8930	0
430	20250422	142000	538534495	8930	8900	8930	8900	198
431	20250422	141900	536772235	8930	8930	8930	8930	0
432	20250422	141800	536772235	8930	8910	8930	8880	3280
433	20250422	141700	507574905	8880	8880	8880	8880	0
434	20250422	141600	507574905	8880	8890	8890	8880	745
435	20250422	141500	500954355	8890	8890	8890	8890	252
436	20250422	141400	498714075	8890	8890	8890	8890	0
437	20250422	141300	498714075	8890	8900	8900	8890	82
438	20250422	141200	497985035	8900	8900	8900	8900	12
439	20250422	141100	497878235	8900	8900	8900	8900	4
440	20250422	141000	497842635	8900	8900	8900	8900	0
441	20250422	140900	497842635	8900	8900	8900	8900	7
442	20250422	140800	497780335	8900	8900	8900	8900	0
443	20250422	140700	497780335	8900	8900	8900	8900	100
444	20250422	140600	496890335	8890	8890	8890	8890	0
445	20250422	140500	496890335	8890	8890	8890	8890	220
446	20250422	140400	494934535	8890	8890	8890	8890	39
447	20250422	140300	494587825	8890	8910	8910	8890	126
448	20250422	140200	493466935	8910	8900	8910	8900	7
449	20250422	140100	493404625	8900	8910	8910	8900	183
450	20250422	140000	491775415	8910	8910	8910	8910	10
451	20250422	135900	491686315	8910	8910	8910	8910	0
452	20250422	135800	491686315	8910	8910	8910	8910	11
453	20250422	135700	491588305	8920	8920	8920	8920	7
454	20250422	135600	491525865	8930	8930	8930	8930	4
455	20250422	135500	491490145	8900	8910	8910	8900	346
456	20250422	135400	488410735	8890	8890	8890	8890	0
457	20250422	135300	488410735	8890	8890	8890	8890	0
458	20250422	135200	488410735	8890	8890	8890	8890	0
459	20250422	135100	488410735	8890	8890	8890	8890	99
460	20250422	135000	487530625	8890	8890	8890	8890	1
461	20250422	134900	487521735	8890	8890	8890	8890	102
462	20250422	134800	486614955	8900	8900	8900	8900	17
463	20250422	134700	486463655	8900	8900	8900	8900	308
464	20250422	134600	483722455	8900	8900	8900	8900	0
465	20250422	134500	483722455	8900	8900	8900	8900	0
466	20250422	134400	483722455	8900	8910	8930	8900	491
467	20250422	134300	479346635	8900	8900	8900	8900	0
468	20250422	134200	479346635	8900	8910	8910	8900	21
469	20250422	134100	479159705	8890	8890	8890	8890	0
470	20250422	134000	479159705	8890	8890	8890	8890	0
471	20250422	133900	479159705	8890	8890	8890	8890	0
472	20250422	133800	479159705	8890	8900	8900	8890	50
473	20250422	133700	478715015	8890	8910	8910	8890	877
474	20250422	133600	470909705	8920	8920	8920	8920	0
475	20250422	133500	470909705	8920	8920	8920	8920	222
476	20250422	133400	468929465	8920	8920	8920	8920	0
477	20250422	133300	468929465	8920	8910	8920	8910	854
478	20250422	133200	461312865	8910	8910	8910	8910	0
479	20250422	133100	461312865	8910	8910	8910	8910	0
480	20250422	133000	461312865	8910	8910	8910	8910	26
481	20250422	132900	461081205	8910	8910	8910	8910	162
482	20250422	132800	459637785	8910	8910	8910	8910	5
483	20250422	132700	459593235	8920	8920	8920	8920	0
484	20250422	132600	459593235	8920	8920	8920	8920	0
485	20250422	132500	459593235	8920	8920	8920	8920	0
486	20250422	132400	459593235	8920	8900	8920	8900	194
487	20250422	132300	457864355	8900	8900	8900	8900	30
488	20250422	132200	457597355	8900	8900	8900	8900	158
489	20250422	132100	456191155	8900	8900	8900	8900	13
490	20250422	132000	456075455	8890	8890	8890	8890	0
491	20250422	131900	456075455	8890	8890	8890	8890	136
492	20250422	131800	454866415	8900	8900	8900	8900	0
493	20250422	131700	454866415	8900	8900	8900	8900	0
494	20250422	131600	454866415	8900	8900	8900	8900	217
495	20250422	131500	452935115	8880	8890	8890	8880	256
496	20250422	131400	450660725	8890	8890	8890	8890	0
497	20250422	131300	450660725	8890	8890	8890	8890	5
498	20250422	131200	450616275	8890	8890	8890	8890	0
499	20250422	131100	450616275	8890	8890	8890	8890	38
500	20250422	131000	450278455	8890	8890	8890	8890	16
501	20250422	130900	450136215	8880	8880	8880	8880	0
502	20250422	130800	450136215	8880	8880	8880	8880	0
503	20250422	130700	450136215	8880	8880	8880	8880	20
504	20250422	130600	449958615	8890	8900	8900	8890	10
505	20250422	130500	449869675	8910	8920	8920	8910	405
506	20250422	130400	446261085	8920	8920	8920	8920	0
507	20250422	130300	446261085	8920	8910	8920	8910	119
508	20250422	130200	445200775	8890	8890	8890	8890	230
509	20250422	130100	443156075	8890	8890	8890	8890	1
510	20250422	130000	443147185	8890	8890	8890	8890	2
511	20250422	125900	443129405	8870	8890	8890	8870	624
512	20250422	125800	437586205	8910	8910	8910	8910	0
513	20250422	125700	437586205	8910	8910	8910	8910	0
514	20250422	125600	437586205	8910	8910	8910	8910	0
515	20250422	125500	437586205	8910	8910	8910	8910	0
516	20250422	125400	437586205	8910	8910	8910	8910	0
517	20250422	125300	437586205	8910	8910	8910	8910	0
518	20250422	125200	437586205	8910	8900	8910	8900	482
519	20250422	125100	433293605	8900	8900	8900	8900	0
520	20250422	125000	433293605	8900	8900	8900	8900	0
521	20250422	124900	433293605	8900	8900	8900	8900	51
522	20250422	124800	432839705	8890	8890	8890	8890	0
523	20250422	124700	432839705	8890	8890	8890	8890	100
524	20250422	124600	431950705	8900	8900	8900	8900	2
525	20250422	124500	431932905	8890	8890	8890	8890	0
526	20250422	124400	431932905	8890	8890	8890	8890	0
527	20250422	124300	431932905	8890	8890	8890	8890	185
528	20250422	124200	430288255	8890	8890	8890	8890	99
529	20250422	124100	429408145	8890	8890	8890	8890	0
530	20250422	124000	429408145	8890	8890	8890	8890	209
531	20250422	123900	427550135	8890	8890	8890	8890	13
532	20250422	123800	427434565	8910	8910	8910	8910	0
533	20250422	123700	427434565	8910	8900	8910	8900	101
534	20250422	123600	426535655	8900	8900	8900	8900	0
535	20250422	123500	426535655	8900	8900	8900	8900	0
536	20250422	123400	426535655	8900	8900	8900	8900	0
537	20250422	123300	426535655	8900	8900	8900	8900	99
538	20250422	123200	425654555	8890	8890	8890	8890	0
539	20250422	123100	425654555	8890	8890	8890	8890	0
540	20250422	123000	425654555	8890	8890	8890	8890	0
541	20250422	122900	425654555	8890	8890	8890	8890	0
542	20250422	122800	425654555	8890	8900	8900	8890	198
543	20250422	122700	423894305	8900	8900	8900	8900	18
544	20250422	122600	423734105	8900	8900	8900	8900	0
545	20250422	122500	423734105	8900	8900	8900	8900	55
546	20250422	122400	423244605	8910	8910	8910	8910	1
547	20250422	122300	423235695	8900	8900	8900	8900	142
548	20250422	122200	421971895	8900	8900	8900	8900	2
549	20250422	122100	421954095	8900	8900	8900	8900	300
550	20250422	122000	419284095	8900	8900	8900	8900	167
551	20250422	121900	417797795	8910	8910	8910	8910	1
552	20250422	121800	417788885	8900	8910	8910	8900	19
553	20250422	121700	417619605	8910	8910	8910	8910	83
554	20250422	121600	416880075	8910	8910	8910	8910	124
555	20250422	121500	415775235	8910	8910	8910	8910	161
556	20250422	121400	414340725	8910	8910	8910	8910	112
557	20250422	121300	413342805	8920	8910	8920	8910	52
558	20250422	121200	412879475	8920	8920	8920	8920	47
559	20250422	121100	412460235	8920	8920	8920	8920	21
560	20250422	121000	412272915	8910	8900	8910	8900	200
561	20250422	120900	410491015	8910	8910	8910	8910	0
562	20250422	120800	410491015	8910	8910	8910	8910	101
563	20250422	120700	409591105	8910	8900	8910	8900	551
564	20250422	120600	404686195	8900	8890	8900	8890	370
565	20250422	120500	401396885	8890	8890	8890	8890	0
566	20250422	120400	401396885	8890	8890	8890	8890	77
567	20250422	120300	400712355	8890	8890	8890	8890	10
568	20250422	120200	400623455	8880	8880	8880	8880	20
569	20250422	120100	400445855	8900	8890	8900	8890	25
570	20250422	120000	400223475	8890	8890	8890	8890	29
571	20250422	115900	399965665	8890	8890	8890	8890	0
572	20250422	115800	399965665	8890	8890	8890	8890	0
573	20250422	115700	399965665	8890	8890	8890	8890	112
574	20250422	115600	398969985	8880	8880	8880	8880	10
575	20250422	115500	398881185	8890	8890	8890	8870	90
576	20250422	115400	398082845	8880	8880	8880	8880	101
577	20250422	115300	397185965	8880	8880	8880	8880	4
578	20250422	115200	397150445	8870	8880	8880	8870	14
579	20250422	115100	397026225	8880	8880	8880	8880	147
580	20250422	115000	395720865	8880	8880	8880	8880	209
581	20250422	114900	393864945	8880	8880	8880	8880	57
582	20250422	114800	393358785	8880	8880	8880	8880	10
583	20250422	114700	393269985	8880	8880	8880	8870	318
584	20250422	114600	390447525	8885	8885	8885	8885	22
585	20250422	114500	390252055	8885	8890	8890	8885	11
586	20250422	114400	390154315	8880	8890	8900	8880	96
587	20250422	114300	389301805	8900	8900	8900	8900	0
588	20250422	114200	389301805	8900	8900	8900	8900	0
589	20250422	114100	389301805	8900	8880	8900	8880	491
590	20250422	114000	384941705	8900	8890	8900	8880	173
591	20250422	113900	383404025	8900	8910	8910	8890	218
592	20250422	113800	381465975	8900	8905	8910	8900	162
593	20250422	113700	380023515	8905	8905	8905	8905	0
594	20250422	113600	380023515	8905	8905	8905	8905	1
595	20250422	113500	380014610	8900	8900	8900	8900	0
596	20250422	113400	380014610	8900	8910	8910	8900	77
597	20250422	113300	379329190	8910	8910	8910	8910	200
598	20250422	113200	377547190	8920	8920	8920	8920	180
599	20250422	113100	375941590	8920	8930	8940	8920	200
600	20250422	113000	374156150	8940	8940	8940	8940	161
601	20250422	112900	372716810	8950	8950	8950	8950	4
602	20250422	112800	372681010	8950	8950	8950	8950	100
603	20250422	112700	371786010	8950	8980	8980	8950	11
604	20250422	112600	371687260	8960	8960	8980	8940	1263
605	20250422	112500	360381050	8980	8980	8980	8980	0
606	20250422	112400	360381050	8980	8980	8980	8980	716
607	20250422	112300	353951370	8980	8980	8980	8960	863
608	20250422	112200	346217930	8980	8980	8980	8980	2
609	20250422	112100	346199970	8970	8980	8980	8970	102
610	20250422	112000	345285010	8980	8980	8980	8980	42
611	20250422	111900	344907850	8990	8990	8990	8990	0
612	20250422	111800	344907850	8990	8990	8990	8990	1
613	20250422	111700	344898860	8970	8980	8980	8970	1043
614	20250422	111600	335532780	8980	8980	8980	8980	4
615	20250422	111500	335496860	8980	8980	8980	8980	0
616	20250422	111400	335496860	8980	8990	8990	8980	181
617	20250422	111300	333869960	8990	8990	8990	8990	80
618	20250422	111200	333150760	8990	8990	8990	8990	0
619	20250422	111100	333150760	8990	8990	8990	8990	0
620	20250422	111000	333150760	8990	8990	8990	8990	8
621	20250422	110900	333078840	8990	8990	8990	8990	0
622	20250422	110800	333078840	8990	8990	8990	8990	34
623	20250422	110700	332773180	9000	9000	9000	9000	0
624	20250422	110600	332773180	9000	9000	9000	9000	20
625	20250422	110500	332593180	8990	8990	8990	8990	170
626	20250422	110400	331064880	9000	8990	9000	8990	1218
627	20250422	110300	320111920	8980	8980	8980	8980	0
628	20250422	110200	320111920	8980	8980	8980	8980	0
629	20250422	110100	320111920	8980	8990	8990	8980	74
630	20250422	110000	319447380	8990	8990	8990	8990	1
631	20250422	105900	319438390	8980	8980	8980	8980	0
632	20250422	105800	319438390	8980	8980	8980	8980	213
633	20250422	105700	317525650	8980	8980	8980	8980	1
634	20250422	105600	317516670	8960	8960	8960	8960	1
635	20250422	105500	317507710	8980	8960	8980	8960	31
636	20250422	105400	317229530	8960	8990	8990	8950	4049
637	20250422	105300	280981350	8990	9000	9000	8990	43
638	20250422	105200	280594770	9000	9000	9000	9000	41
639	20250422	105100	280225770	9000	9000	9000	9000	50
640	20250422	105000	279775770	9010	9010	9010	9010	0
641	20250422	104900	279775770	9010	9010	9010	9010	27
642	20250422	104800	279532500	9010	9010	9010	9010	0
643	20250422	104700	279532500	9010	9010	9010	9010	4
644	20250422	104600	279496460	9010	9010	9010	9010	15
645	20250422	104500	279361310	9010	9010	9010	9010	56
646	20250422	104400	278856750	9000	9000	9000	9000	0
647	20250422	104300	278856750	9000	9000	9000	9000	31
648	20250422	104200	278577750	9000	9000	9000	9000	0
649	20250422	104100	278577750	9000	9000	9000	9000	1
650	20250422	104000	278568750	8960	8960	8960	8960	70
651	20250422	103900	277941550	9000	8965	9000	8945	1162
652	20250422	103800	267539955	8960	8980	8980	8960	44
653	20250422	103700	267145585	8980	8960	8980	8960	133
654	20250422	103600	265951505	8980	8980	8980	8980	25
655	20250422	103500	265727005	8990	8995	8995	8990	9
656	20250422	103400	265646090	8995	9020	9020	8980	72
657	20250422	103300	264998410	8980	8970	9020	8880	552
658	20250422	103200	260073170	8970	8990	8990	8970	765
659	20250422	103100	253201340	9030	9000	9030	8990	18
660	20250422	103000	253039330	9000	9000	9000	9000	55
661	20250422	102900	252544330	9030	9030	9030	9030	0
662	20250422	102800	252544330	9030	9000	9030	9000	110
663	20250422	102700	251551150	9030	9030	9030	9030	0
664	20250422	102600	251551150	9030	9030	9030	9030	0
665	20250422	102500	251551150	9030	9030	9030	9030	1
666	20250422	102400	251542120	9000	9000	9000	9000	1
667	20250422	102300	251533120	9020	8990	9020	8990	647
668	20250422	102200	245709830	9000	8980	9000	8980	12
669	20250422	102100	245602030	8990	8990	8990	8990	0
670	20250422	102000	245602030	8990	8990	8990	8990	28
671	20250422	101900	245350310	8980	8980	8990	8980	242
672	20250422	101800	243176510	8990	9000	9000	8990	449
673	20250422	101700	239137520	9000	9000	9000	9000	40
674	20250422	101600	238777520	9010	9000	9010	9000	276
675	20250422	101500	236292920	9010	9010	9010	9010	21
676	20250422	101400	236103710	9020	9010	9020	9010	241
677	20250422	101300	233932280	9010	9050	9050	9010	1311
678	20250422	101200	222116980	9040	9050	9050	9040	32
679	20250422	101100	221827430	9050	9040	9050	9040	6
680	20250422	101000	221773180	9040	9050	9050	9040	308
681	20250422	100900	218986180	9050	9040	9050	9040	485
682	20250422	100800	214597400	9040	9040	9040	9010	677
683	20250422	100700	208488580	9040	9030	9040	9030	140
684	20250422	100600	207222990	9030	9030	9040	9030	103
685	20250422	100500	206292880	9040	9030	9040	9030	234
686	20250422	100400	204178250	9030	9010	9040	8970	247
687	20250422	100300	201949770	9010	8980	9010	8980	329
688	20250422	100200	198988700	8970	8990	8990	8970	144
689	20250422	100100	197694420	8990	8950	8990	8940	278
690	20250422	100000	195206520	8960	8960	8960	8960	0
691	20250422	095900	195206520	8960	8960	8960	8960	0
692	20250422	095800	195206520	8960	8940	8960	8940	145
693	20250422	095700	193908320	8950	8970	8970	8950	118
694	20250422	095600	192851110	8970	8970	8970	8970	0
695	20250422	095500	192851110	8970	8970	8970	8970	1
696	20250422	095400	192842140	8960	8960	8970	8960	191
697	20250422	095300	191130770	8970	8970	8970	8970	74
698	20250422	095200	190466990	8980	8980	8980	8970	202
699	20250422	095100	188653890	8990	8970	8990	8970	149
700	20250422	095000	187315860	8980	8980	8980	8980	24
701	20250422	094900	187100340	8980	8990	9000	8980	129
702	20250422	094800	185941150	9000	9000	9000	8980	289
703	20250422	094700	183342980	9000	8990	9000	8990	78
704	20250422	094600	182641740	8990	8990	8990	8990	0
705	20250422	094500	182641740	8990	8980	8990	8980	46
706	20250422	094400	182228580	8980	8990	8990	8980	5
707	20250422	094300	182183660	8990	8980	8990	8980	35
708	20250422	094200	181869280	8970	8990	8990	8970	402
709	20250422	094100	178261760	8990	8990	8990	8990	23
710	20250422	094000	178054990	8990	9000	9000	8980	194
711	20250422	093900	176310900	8990	8990	8990	8990	105
712	20250422	093800	175366950	8990	8980	8990	8980	326
713	20250422	093700	172436980	8980	8970	8980	8970	420
714	20250422	093600	168665820	8970	8970	8970	8960	15
715	20250422	093500	168531300	8950	8960	8990	8930	469
716	20250422	093400	164325700	8970	8960	8970	8960	204
717	20250422	093300	162497850	8970	8960	8970	8960	18
718	20250422	093200	162336560	8960	8960	8960	8960	334
719	20250422	093100	159343920	8940	8940	8960	8940	259
720	20250422	093000	157026290	8940	8940	8940	8940	73
721	20250422	092900	156373670	8940	8930	8940	8930	261
722	20250422	092800	154041680	8920	8890	8920	8890	397
723	20250422	092700	150509450	8880	8880	8880	8880	22
724	20250422	092600	150314090	8880	8860	8890	8860	177
725	20250422	092500	148744070	8860	8880	8880	8860	63
726	20250422	092400	148185340	8890	8860	8890	8860	110
727	20250422	092300	147210590	8870	8870	8900	8860	813
728	20250422	092200	140000440	8900	8900	8900	8900	58
729	20250422	092100	139484240	8900	8900	8900	8870	228
730	20250422	092000	137455100	8870	8870	8900	8870	473
731	20250422	091900	133258990	8870	8880	8910	8870	163
732	20250422	091800	131813030	8920	8920	8920	8870	2169
733	20250422	091700	112515480	8950	8950	8950	8950	100
734	20250422	091600	111620480	8950	8920	8950	8920	25
735	20250422	091500	111396820	8920	8920	8920	8920	193
736	20250422	091400	109675260	8950	8950	8950	8950	1
737	20250422	091300	109666310	8940	8910	8940	8880	1281
738	20250422	091200	98241310	8870	8900	8910	8870	1923
739	20250422	091100	81127860	8900	8880	8900	8880	592
740	20250422	091000	75859260	8900	8900	8910	8860	450
741	20250422	090900	71856130	8880	8930	8930	8880	165
742	20250422	090800	70389300	8950	8920	8950	8920	100
743	20250422	090700	69496880	8920	8900	8920	8880	481
744	20250422	090600	65217600	8890	8900	8900	8870	1344
745	20250422	090500	53275950	8900	8900	8900	8900	339
746	20250422	090400	50258850	8900	8910	8950	8870	2632
747	20250422	090300	26834990	8910	8900	8910	8900	38
748	20250422	090200	26496780	8970	8990	8990	8970	56
749	20250422	090100	25994440	8910	8920	8920	8910	221
750	20250422	090000	24023220	8880	8800	8880	8790	2729