KissMeData/003580/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182500	97573477	2990	2990	2990	2990	942
3	20250422	182400	97573477	2990	2990	2990	2990	0
4	20250422	182300	97573477	2990	2990	2990	2990	0
5	20250422	182200	97573477	2990	2990	2990	2990	0
6	20250422	182100	97573477	2990	2990	2990	2990	0
7	20250422	182000	97573477	2990	2990	2990	2990	0
8	20250422	181900	97573477	2990	2990	2990	2990	0
9	20250422	181800	97573477	2990	2990	2990	2990	0
10	20250422	181700	97573477	2990	2990	2990	2990	0
11	20250422	181600	97573477	2990	2990	2990	2990	0
12	20250422	181500	97573477	2990	2990	2990	2990	0
13	20250422	181400	97573477	2990	2990	2990	2990	0
14	20250422	181300	97573477	2990	2990	2990	2990	0
15	20250422	181200	97573477	2990	2990	2990	2990	0
16	20250422	181100	97573477	2990	2990	2990	2990	0
17	20250422	181000	97573477	2990	2990	2990	2990	0
18	20250422	180900	97573477	2990	2990	2990	2990	0
19	20250422	180800	97573477	2990	2990	2990	2990	0
20	20250422	180700	97573477	2990	2990	2990	2990	0
21	20250422	180600	97573477	2990	2990	2990	2990	0
22	20250422	180500	97573477	2990	2990	2990	2990	0
23	20250422	180400	97573477	2990	2990	2990	2990	0
24	20250422	180300	97573477	2990	2990	2990	2990	0
25	20250422	180200	97573477	2990	2990	2990	2990	0
26	20250422	180100	97573477	2990	2990	2990	2990	0
27	20250422	180000	97573477	2990	2990	2990	2990	0
28	20250422	175900	97573477	2990	2990	2990	2990	0
29	20250422	175800	97573477	2990	2990	2990	2990	0
30	20250422	175700	97573477	2990	2990	2990	2990	0
31	20250422	175600	97573477	2990	2990	2990	2990	0
32	20250422	175500	97573477	2990	2990	2990	2990	942
33	20250422	175400	97573477	2990	2990	2990	2990	0
34	20250422	175300	97573477	2990	2990	2990	2990	0
35	20250422	175200	97573477	2990	2990	2990	2990	0
36	20250422	175100	97573477	2990	2990	2990	2990	0
37	20250422	175000	97573477	2990	2990	2990	2990	0
38	20250422	174900	97573477	2990	2990	2990	2990	0
39	20250422	174800	97573477	2990	2990	2990	2990	0
40	20250422	174700	97573477	2990	2990	2990	2990	0
41	20250422	174600	97573477	2990	2990	2990	2990	0
42	20250422	174500	97573477	2990	2990	2990	2990	0
43	20250422	174400	97573477	2990	2990	2990	2990	0
44	20250422	174300	97573477	2990	2990	2990	2990	0
45	20250422	174200	97573477	2990	2990	2990	2990	0
46	20250422	174100	97573477	2990	2990	2990	2990	0
47	20250422	174000	97573477	2990	2990	2990	2990	0
48	20250422	173900	97573477	2990	2990	2990	2990	0
49	20250422	173800	97573477	2990	2990	2990	2990	0
50	20250422	173700	97573477	2990	2990	2990	2990	0
51	20250422	173600	97573477	2990	2990	2990	2990	0
52	20250422	173500	97573477	2990	2990	2990	2990	0
53	20250422	173400	97573477	2990	2990	2990	2990	0
54	20250422	173300	97573477	2990	2990	2990	2990	0
55	20250422	173200	97573477	2990	2990	2990	2990	0
56	20250422	173100	97573477	2990	2990	2990	2990	0
57	20250422	173000	97573477	2990	2990	2990	2990	0
58	20250422	172900	97573477	2990	2990	2990	2990	0
59	20250422	172800	97573477	2990	2990	2990	2990	0
60	20250422	172700	97573477	2990	2990	2990	2990	0
61	20250422	172600	97573477	2990	2990	2990	2990	0
62	20250422	172500	97573477	2990	2990	2990	2990	942
63	20250422	172400	97573477	2990	2990	2990	2990	0
64	20250422	172300	97573477	2990	2990	2990	2990	0
65	20250422	172200	97573477	2990	2990	2990	2990	0
66	20250422	172100	97573477	2990	2990	2990	2990	0
67	20250422	172000	97573477	2990	2990	2990	2990	0
68	20250422	171900	97573477	2990	2990	2990	2990	0
69	20250422	171800	97573477	2990	2990	2990	2990	0
70	20250422	171700	97573477	2990	2990	2990	2990	0
71	20250422	171600	97573477	2990	2990	2990	2990	0
72	20250422	171500	97573477	2990	2990	2990	2990	0
73	20250422	171400	97573477	2990	2990	2990	2990	0
74	20250422	171300	97573477	2990	2990	2990	2990	0
75	20250422	171200	97573477	2990	2990	2990	2990	0
76	20250422	171100	97573477	2990	2990	2990	2990	0
77	20250422	171000	97573477	2990	2990	2990	2990	0
78	20250422	170900	97573477	2990	2990	2990	2990	0
79	20250422	170800	97573477	2990	2990	2990	2990	0
80	20250422	170700	97573477	2990	2990	2990	2990	0
81	20250422	170600	97573477	2990	2990	2990	2990	0
82	20250422	170500	97573477	2990	2990	2990	2990	0
83	20250422	170400	97573477	2990	2990	2990	2990	0
84	20250422	170300	97573477	2990	2990	2990	2990	0
85	20250422	170200	97573477	2990	2990	2990	2990	0
86	20250422	170100	97573477	2990	2990	2990	2990	0
87	20250422	170000	97573477	2990	2990	2990	2990	0
88	20250422	165900	97573477	2990	2990	2990	2990	0
89	20250422	165800	97573477	2990	2990	2990	2990	0
90	20250422	165700	97573477	2990	2990	2990	2990	0
91	20250422	165600	97573477	2990	2990	2990	2990	0
92	20250422	165500	97573477	2990	2990	2990	2990	942
93	20250422	165400	97573477	2990	2990	2990	2990	0
94	20250422	165300	97573477	2990	2990	2990	2990	0
95	20250422	165200	97573477	2990	2990	2990	2990	0
96	20250422	165100	97573477	2990	2990	2990	2990	0
97	20250422	165000	97573477	2990	2990	2990	2990	0
98	20250422	164900	97573477	2990	2990	2990	2990	0
99	20250422	164800	97573477	2990	2990	2990	2990	0
100	20250422	164700	97573477	2990	2990	2990	2990	0
101	20250422	164600	97573477	2990	2990	2990	2990	0
102	20250422	164500	97573477	2990	2990	2990	2990	0
103	20250422	164400	97573477	2990	2990	2990	2990	0
104	20250422	164300	97573477	2990	2990	2990	2990	0
105	20250422	164200	97573477	2990	2990	2990	2990	0
106	20250422	164100	97573477	2990	2990	2990	2990	0
107	20250422	164000	97573477	2990	2990	2990	2990	0
108	20250422	163900	97573477	2990	2990	2990	2990	0
109	20250422	163800	97573477	2990	2990	2990	2990	0
110	20250422	163700	97573477	2990	2990	2990	2990	0
111	20250422	163600	97573477	2990	2990	2990	2990	0
112	20250422	163500	97573477	2990	2990	2990	2990	0
113	20250422	163400	97573477	2990	2990	2990	2990	0
114	20250422	163300	97573477	2990	2990	2990	2990	0
115	20250422	163200	97573477	2990	2990	2990	2990	0
116	20250422	163100	97573477	2990	2990	2990	2990	0
117	20250422	163000	97573477	2990	2990	2990	2990	0
118	20250422	162900	97573477	2990	2990	2990	2990	0
119	20250422	162800	97573477	2990	2990	2990	2990	0
120	20250422	162700	97573477	2990	2990	2990	2990	0
121	20250422	162600	97573477	2990	2990	2990	2990	0
122	20250422	162500	97573477	2990	2990	2990	2990	942
123	20250422	162400	97573477	2990	2990	2990	2990	0
124	20250422	162300	97573477	2990	2990	2990	2990	0
125	20250422	162200	97573477	2990	2990	2990	2990	0
126	20250422	162100	97573477	2990	2990	2990	2990	0
127	20250422	162000	97573477	2990	2990	2990	2990	0
128	20250422	161900	97573477	2990	2990	2990	2990	0
129	20250422	161800	97573477	2990	2990	2990	2990	0
130	20250422	161700	97573477	2990	2990	2990	2990	0
131	20250422	161600	97573477	2990	2990	2990	2990	0
132	20250422	161500	97573477	2990	2990	2990	2990	0
133	20250422	161400	97573477	2990	2990	2990	2990	0
134	20250422	161300	97573477	2990	2990	2990	2990	0
135	20250422	161200	97573477	2990	2990	2990	2990	0
136	20250422	161100	97573477	2990	2990	2990	2990	0
137	20250422	161000	97573477	2990	2990	2990	2990	0
138	20250422	160900	97573477	2990	2990	2990	2990	0
139	20250422	160800	97573477	2990	2990	2990	2990	0
140	20250422	160700	97573477	2990	2990	2990	2990	0
141	20250422	160600	97573477	2990	2990	2990	2990	0
142	20250422	160500	97573477	2990	2990	2990	2990	0
143	20250422	160400	97573477	2990	2990	2990	2990	0
144	20250422	160300	97573477	2990	2990	2990	2990	0
145	20250422	160200	97573477	2990	2990	2990	2990	0
146	20250422	160100	97573477	2990	2990	2990	2990	0
147	20250422	160000	97573477	2990	2990	2990	2990	0
148	20250422	155900	97573477	2990	2990	2990	2990	0
149	20250422	155800	97573477	2990	2990	2990	2990	0
150	20250422	155700	97573477	2990	2990	2990	2990	0
151	20250422	155600	97573477	2990	2990	2990	2990	0
152	20250422	155500	97573477	2990	2990	2990	2990	942
153	20250422	155400	97573477	2990	2990	2990	2990	0
154	20250422	155300	97573477	2990	2990	2990	2990	0
155	20250422	155200	97573477	2990	2990	2990	2990	0
156	20250422	155100	97573477	2990	2990	2990	2990	0
157	20250422	155000	97573477	2990	2990	2990	2990	0
158	20250422	154900	97573477	2990	2990	2990	2990	0
159	20250422	154800	97573477	2990	2990	2990	2990	0
160	20250422	154700	97573477	2990	2990	2990	2990	0
161	20250422	154600	97573477	2990	2990	2990	2990	0
162	20250422	154500	97573477	2990	2990	2990	2990	0
163	20250422	154400	97573477	2990	2990	2990	2990	0
164	20250422	154300	97573477	2990	2990	2990	2990	0
165	20250422	154200	97573477	2990	2990	2990	2990	0
166	20250422	154100	97573477	2990	2990	2990	2990	0
167	20250422	154000	97573477	2990	2990	2990	2990	0
168	20250422	153900	97573477	2990	2990	2990	2990	0
169	20250422	153800	97573477	2990	2990	2990	2990	0
170	20250422	153700	97573477	2990	2990	2990	2990	0
171	20250422	153600	97573477	2990	2990	2990	2990	0
172	20250422	153500	97573477	2990	2990	2990	2990	0
173	20250422	153400	97573477	2990	2990	2990	2990	0
174	20250422	153300	97573477	2990	2990	2990	2990	0
175	20250422	153200	97573477	2990	2990	2990	2990	0
176	20250422	153100	97573477	2990	2990	2990	2990	0
177	20250422	153000	97573477	2990	2990	2990	2990	942
178	20250422	152900	94756897	2995	2995	2995	2995	0
179	20250422	152800	94756897	2995	2995	2995	2995	0
180	20250422	152700	94756897	2995	2995	2995	2995	0
181	20250422	152600	94756897	2995	2995	2995	2995	0
182	20250422	152500	94756897	2995	2995	2995	2995	0
183	20250422	152400	94756897	2995	2995	2995	2995	0
184	20250422	152300	94756897	2995	2995	2995	2995	0
185	20250422	152200	94756897	2995	2995	2995	2995	0
186	20250422	152100	94756897	2995	2995	2995	2995	0
187	20250422	152000	94756897	2995	2995	2995	2995	0
188	20250422	151900	94756897	2995	2995	2995	2995	131
189	20250422	151800	94364552	2995	2995	2995	2995	28
190	20250422	151700	94280692	2995	2995	2995	2995	0
191	20250422	151600	94280692	2995	2995	2995	2995	21
192	20250422	151500	94217797	2995	2995	2995	2995	0
193	20250422	151400	94217797	2995	2995	2995	2995	0
194	20250422	151300	94217797	2995	2995	2995	2995	0
195	20250422	151200	94217797	2995	2995	2995	2995	0
196	20250422	151100	94217797	2995	2995	2995	2995	0
197	20250422	151000	94217797	2995	2995	2995	2995	122
198	20250422	150900	93852407	2995	2995	2995	2995	0
199	20250422	150800	93852407	2995	2995	2995	2995	0
200	20250422	150700	93852407	2995	2995	2995	2995	0
201	20250422	150600	93852407	2995	2995	2995	2995	0
202	20250422	150500	93852407	2995	2995	2995	2995	0
203	20250422	150400	93852407	2995	2995	2995	2995	12
204	20250422	150300	93816467	2995	2995	2995	2995	0
205	20250422	150200	93816467	2995	2995	2995	2995	1
206	20250422	150100	93813472	2990	2990	2990	2990	0
207	20250422	150000	93813472	2990	2990	2990	2990	151
208	20250422	145900	93361982	2985	2995	2995	2985	2061
209	20250422	145800	87189317	2990	2990	2990	2990	0
210	20250422	145700	87189317	2990	2990	2990	2990	43
211	20250422	145600	87060747	2985	2985	2985	2985	0
212	20250422	145500	87060747	2985	2985	2985	2985	100
213	20250422	145400	86762247	2985	2985	2985	2985	0
214	20250422	145300	86762247	2985	2985	2985	2985	0
215	20250422	145200	86762247	2985	2985	2985	2985	0
216	20250422	145100	86762247	2985	2985	2985	2985	4
217	20250422	145000	86750307	2985	2985	2985	2985	3
218	20250422	144900	86741352	2985	2985	2985	2985	39
219	20250422	144800	86624937	2990	2990	2990	2990	0
220	20250422	144700	86624937	2990	2990	2990	2990	7
221	20250422	144600	86604007	2990	2990	2990	2990	0
222	20250422	144500	86604007	2990	2990	2990	2990	46
223	20250422	144400	86466467	2985	2985	2985	2985	105
224	20250422	144300	86153042	2980	2980	2980	2980	0
225	20250422	144200	86153042	2980	2980	2980	2980	0
226	20250422	144100	86153042	2980	2975	2980	2975	55
227	20250422	144000	85989302	2980	2980	2980	2980	2
228	20250422	143900	85983342	2980	2980	2980	2980	1
229	20250422	143800	85980362	2975	2975	2975	2975	0
230	20250422	143700	85980362	2975	2975	2975	2975	0
231	20250422	143600	85980362	2975	2980	2980	2975	25
232	20250422	143500	85905887	2975	2975	2975	2975	0
233	20250422	143400	85905887	2975	2975	2975	2975	0
234	20250422	143300	85905887	2975	2975	2975	2975	0
235	20250422	143200	85905887	2975	2975	2975	2975	0
236	20250422	143100	85905887	2975	2975	2975	2975	0
237	20250422	143000	85905887	2975	2975	2975	2975	152
238	20250422	142900	85453687	2975	2975	2975	2975	0
239	20250422	142800	85453687	2975	2975	2975	2975	300
240	20250422	142700	84561187	2975	2975	2975	2975	444
241	20250422	142600	83240287	2970	2970	2970	2970	0
242	20250422	142500	83240287	2970	2970	2970	2970	0
243	20250422	142400	83240287	2970	2970	2970	2970	0
244	20250422	142300	83240287	2970	2970	2970	2970	0
245	20250422	142200	83240287	2970	2970	2970	2970	0
246	20250422	142100	83240287	2970	2970	2970	2970	0
247	20250422	142000	83240287	2970	2970	2970	2970	214
248	20250422	141900	82604707	2970	2970	2970	2970	2
249	20250422	141800	82598767	2970	2970	2970	2970	0
250	20250422	141700	82598767	2970	2970	2970	2970	0
251	20250422	141600	82598767	2970	2970	2970	2970	0
252	20250422	141500	82598767	2970	2970	2970	2970	0
253	20250422	141400	82598767	2970	2970	2970	2970	0
254	20250422	141300	82598767	2970	2965	2970	2965	11
255	20250422	141200	82566147	2970	2970	2970	2970	0
256	20250422	141100	82566147	2970	2970	2970	2970	0
257	20250422	141000	82566147	2970	2970	2970	2970	0
258	20250422	140900	82566147	2970	2965	2970	2965	2
259	20250422	140800	82560212	2960	2960	2960	2960	0
260	20250422	140700	82560212	2960	2960	2960	2960	10
261	20250422	140600	82530612	2960	2965	2965	2960	100
262	20250422	140500	82234602	2960	2960	2960	2960	0
263	20250422	140400	82234602	2960	2960	2960	2960	3
264	20250422	140300	82225722	2965	2965	2965	2965	0
265	20250422	140200	82225722	2965	2965	2965	2965	1198
266	20250422	140100	78673652	2965	2965	2965	2965	288
267	20250422	140000	77819732	2965	2965	2965	2965	0
268	20250422	135900	77819732	2965	2965	2965	2965	0
269	20250422	135800	77819732	2965	2965	2965	2965	0
270	20250422	135700	77819732	2965	2965	2965	2965	0
271	20250422	135600	77819732	2965	2965	2965	2965	0
272	20250422	135500	77819732	2965	2965	2965	2965	0
273	20250422	135400	77819732	2965	2965	2965	2965	0
274	20250422	135300	77819732	2965	2965	2965	2965	0
275	20250422	135200	77819732	2965	2965	2965	2965	29
276	20250422	135100	77733747	2965	2965	2965	2965	20
277	20250422	135000	77674447	2970	2970	2970	2970	208
278	20250422	134900	77056687	2970	2970	2970	2970	38
279	20250422	134800	76943827	2970	2970	2970	2970	217
280	20250422	134700	76299337	2965	2965	2965	2965	0
281	20250422	134600	76299337	2965	2965	2965	2965	15
282	20250422	134500	76254862	2970	2970	2970	2970	2
283	20250422	134400	76248922	2960	2960	2960	2960	0
284	20250422	134300	76248922	2960	2960	2960	2960	0
285	20250422	134200	76248922	2960	2960	2960	2960	0
286	20250422	134100	76248922	2960	2960	2960	2960	0
287	20250422	134000	76248922	2960	2960	2960	2960	0
288	20250422	133900	76248922	2960	2960	2960	2960	1
289	20250422	133800	76245962	2970	2970	2970	2970	0
290	20250422	133700	76245962	2970	2970	2970	2970	9
291	20250422	133600	76219232	2970	2970	2970	2970	41
292	20250422	133500	76097462	2970	2970	2970	2970	0
293	20250422	133400	76097462	2970	2970	2970	2970	238
294	20250422	133300	75390602	2965	2965	2965	2965	0
295	20250422	133200	75390602	2965	2965	2965	2965	0
296	20250422	133100	75390602	2965	2965	2965	2965	0
297	20250422	133000	75390602	2965	2965	2965	2965	645
298	20250422	132900	73478177	2970	2970	2970	2970	0
299	20250422	132800	73478177	2970	2970	2970	2970	10
300	20250422	132700	73448477	2970	2970	2970	2970	0
301	20250422	132600	73448477	2970	2970	2970	2970	0
302	20250422	132500	73448477	2970	2970	2970	2970	0
303	20250422	132400	73448477	2970	2970	2970	2970	0
304	20250422	132300	73448477	2970	2970	2970	2970	161
305	20250422	132200	72970307	2970	2970	2970	2970	0
306	20250422	132100	72970307	2970	2970	2970	2970	6
307	20250422	132000	72952487	2965	2965	2965	2965	20
308	20250422	131900	72893187	2965	2965	2965	2965	1
309	20250422	131800	72890222	2970	2970	2970	2970	0
310	20250422	131700	72890222	2970	2970	2970	2970	0
311	20250422	131600	72890222	2970	2970	2970	2970	0
312	20250422	131500	72890222	2970	2970	2970	2970	0
313	20250422	131400	72890222	2970	2970	2970	2970	3
314	20250422	131300	72881312	2965	2965	2965	2965	1
315	20250422	131200	72878347	2970	2970	2970	2970	0
316	20250422	131100	72878347	2970	2970	2970	2970	1
317	20250422	131000	72875377	2970	2970	2970	2970	0
318	20250422	130900	72875377	2970	2970	2970	2970	0
319	20250422	130800	72875377	2970	2970	2970	2970	0
320	20250422	130700	72875377	2970	2970	2970	2970	6
321	20250422	130600	72857557	2970	2970	2970	2970	25
322	20250422	130500	72783307	2970	2970	2970	2970	0
323	20250422	130400	72783307	2970	2970	2970	2970	0
324	20250422	130300	72783307	2970	2970	2970	2970	34
325	20250422	130200	72682327	2965	2965	2965	2965	0
326	20250422	130100	72682327	2965	2965	2965	2965	26
327	20250422	130000	72605237	2965	2965	2965	2965	107
328	20250422	125900	72287982	2965	2965	2965	2965	0
329	20250422	125800	72287982	2965	2965	2965	2965	0
330	20250422	125700	72287982	2965	2965	2965	2965	0
331	20250422	125600	72287982	2965	2965	2965	2965	0
332	20250422	125500	72287982	2965	2965	2965	2965	0
333	20250422	125400	72287982	2965	2965	2965	2965	46
334	20250422	125300	72151592	2960	2960	2960	2960	0
335	20250422	125200	72151592	2960	2960	2960	2960	0
336	20250422	125100	72151592	2960	2960	2960	2960	0
337	20250422	125000	72151592	2960	2960	2960	2960	0
338	20250422	124900	72151592	2960	2960	2960	2960	0
339	20250422	124800	72151592	2960	2960	2960	2960	405
340	20250422	124700	70952792	2960	2960	2960	2960	10
341	20250422	124600	70923192	2965	2965	2965	2965	2
342	20250422	124500	70917262	2970	2970	2970	2970	0
343	20250422	124400	70917262	2970	2970	2970	2970	0
344	20250422	124300	70917262	2970	2970	2970	2970	0
345	20250422	124200	70917262	2970	2970	2970	2970	0
346	20250422	124100	70917262	2970	2970	2970	2970	78
347	20250422	124000	70685602	2965	2965	2965	2965	0
348	20250422	123900	70685602	2965	2965	2965	2965	0
349	20250422	123800	70685602	2965	2965	2965	2965	650
350	20250422	123700	68758352	2965	2965	2965	2965	0
351	20250422	123600	68758352	2965	2965	2965	2965	30
352	20250422	123500	68669402	2965	2965	2965	2965	5
353	20250422	123400	68654577	2965	2965	2965	2965	0
354	20250422	123300	68654577	2965	2965	2965	2965	0
355	20250422	123200	68654577	2965	2965	2965	2965	0
356	20250422	123100	68654577	2965	2965	2965	2965	3
357	20250422	123000	68645682	2960	2960	2960	2960	0
358	20250422	122900	68645682	2960	2960	2960	2960	1
359	20250422	122800	68642722	2960	2960	2960	2960	699
360	20250422	122700	66573682	2960	2960	2960	2960	700
361	20250422	122600	64501682	2960	2960	2960	2960	65
362	20250422	122500	64309282	2960	2960	2960	2960	8
363	20250422	122400	64285602	2960	2960	2960	2960	120
364	20250422	122300	63930402	2960	2960	2960	2960	0
365	20250422	122200	63930402	2960	2960	2960	2960	230
366	20250422	122100	63249602	2965	2965	2965	2965	168
367	20250422	122000	62751482	2965	2965	2965	2965	299
368	20250422	121900	61864947	2965	2965	2965	2965	0
369	20250422	121800	61864947	2965	2970	2970	2965	1037
370	20250422	121700	58789312	2975	2975	2975	2975	0
371	20250422	121600	58789312	2975	2975	2975	2975	0
372	20250422	121500	58789312	2975	2975	2975	2975	0
373	20250422	121400	58789312	2975	2970	2975	2970	38
374	20250422	121300	58676302	2975	2975	2975	2975	50
375	20250422	121200	58527552	2975	2975	2975	2975	1
376	20250422	121100	58524577	2975	2975	2975	2975	3
377	20250422	121000	58515652	2975	2975	2975	2975	47
378	20250422	120900	58375827	2975	2975	2975	2975	5
379	20250422	120800	58360952	2970	2970	2970	2970	0
380	20250422	120700	58360952	2970	2970	2970	2970	373
381	20250422	120600	57253142	2975	2975	2975	2975	0
382	20250422	120500	57253142	2975	2975	2975	2975	2
383	20250422	120400	57247192	2970	2970	2970	2970	100
384	20250422	120300	56950192	2975	2975	2975	2975	1
385	20250422	120200	56947217	2975	2975	2975	2975	100
386	20250422	120100	56649717	2975	2975	2975	2975	0
387	20250422	120000	56649717	2975	2975	2975	2975	61
388	20250422	115900	56468242	2975	2975	2975	2975	0
389	20250422	115800	56468242	2975	2975	2975	2975	5
390	20250422	115700	56453367	2980	2980	2980	2975	12
391	20250422	115600	56417642	2980	2980	2980	2980	66
392	20250422	115500	56220962	2980	2980	2980	2980	0
393	20250422	115400	56220962	2980	2980	2980	2980	0
394	20250422	115300	56220962	2980	2980	2980	2980	0
395	20250422	115200	56220962	2980	2980	2980	2980	0
396	20250422	115100	56220962	2980	2980	2980	2975	6
397	20250422	115000	56203092	2975	2975	2975	2975	58
398	20250422	114900	56030542	2980	2980	2980	2980	17
399	20250422	114800	55979882	2980	2980	2980	2980	0
400	20250422	114700	55979882	2980	2980	2980	2980	0
401	20250422	114600	55979882	2980	2980	2980	2980	10
402	20250422	114500	55950082	2980	2980	2980	2980	0
403	20250422	114400	55950082	2980	2980	2980	2980	0
404	20250422	114300	55950082	2980	2980	2980	2980	28
405	20250422	114200	55866642	2980	2980	2980	2980	0
406	20250422	114100	55866642	2980	2980	2980	2980	2
407	20250422	114000	55860682	2975	2975	2975	2975	0
408	20250422	113900	55860682	2975	2975	2975	2975	20
409	20250422	113800	55801182	2975	2975	2975	2975	0
410	20250422	113700	55801182	2975	2975	2975	2975	0
411	20250422	113600	55801182	2975	2980	2980	2975	46
412	20250422	113500	55664127	2975	2975	2975	2975	0
413	20250422	113400	55664127	2975	2980	2985	2975	559
414	20250422	113300	54000292	2980	2980	2980	2980	168
415	20250422	113200	53499652	2975	2975	2975	2975	0
416	20250422	113100	53499652	2975	2975	2975	2975	0
417	20250422	113000	53499652	2975	2975	2975	2975	0
418	20250422	112900	53499652	2975	2975	2975	2975	0
419	20250422	112800	53499652	2975	2975	2975	2975	2
420	20250422	112700	53493702	2975	2975	2975	2975	97
421	20250422	112600	53205127	2980	2980	2980	2980	0
422	20250422	112500	53205127	2980	2980	2980	2980	0
423	20250422	112400	53205127	2980	2980	2980	2980	1
424	20250422	112300	53202147	2980	2980	2980	2980	0
425	20250422	112200	53202147	2980	2980	2980	2980	6
426	20250422	112100	53184267	2980	2980	2980	2980	0
427	20250422	112000	53184267	2980	2980	2980	2980	0
428	20250422	111900	53184267	2980	2980	2980	2980	0
429	20250422	111800	53184267	2980	2980	2980	2980	0
430	20250422	111700	53184267	2980	2980	2980	2980	0
431	20250422	111600	53184267	2980	2980	2980	2980	0
432	20250422	111500	53184267	2980	2980	2980	2980	0
433	20250422	111400	53184267	2980	2980	2980	2980	130
434	20250422	111300	52796867	2980	2980	2980	2980	0
435	20250422	111200	52796867	2980	2980	2980	2980	300
436	20250422	111100	51902867	2975	2975	2975	2975	17
437	20250422	111000	51852292	2975	2975	2975	2975	34
438	20250422	110900	51751142	2990	2990	2990	2990	392
439	20250422	110800	50579062	2990	2990	2990	2990	0
440	20250422	110700	50579062	2990	2990	2990	2990	0
441	20250422	110600	50579062	2990	2990	2990	2990	0
442	20250422	110500	50579062	2990	2990	2990	2990	0
443	20250422	110400	50579062	2990	2990	2990	2990	0
444	20250422	110300	50579062	2990	2990	2990	2990	0
445	20250422	110200	50579062	2990	2990	2990	2990	0
446	20250422	110100	50579062	2990	2990	2990	2990	0
447	20250422	110000	50579062	2990	2990	2990	2985	1500
448	20250422	105900	46094067	2990	2990	2990	2990	2
449	20250422	105800	46088087	2990	2990	2990	2990	20
450	20250422	105700	46028287	2990	2990	2990	2990	20
451	20250422	105600	45968487	2975	2975	2975	2975	56
452	20250422	105500	45801887	2990	2990	2990	2990	0
453	20250422	105400	45801887	2990	2990	2990	2990	0
454	20250422	105300	45801887	2990	2990	2990	2990	48
455	20250422	105200	45658367	2990	2985	2990	2985	154
456	20250422	105100	45198062	2980	2980	2980	2980	0
457	20250422	105000	45198062	2980	2980	2980	2980	200
458	20250422	104900	44602062	2980	2980	2980	2980	0
459	20250422	104800	44602062	2980	2980	2980	2980	200
460	20250422	104700	44006062	2975	2975	2975	2975	200
461	20250422	104600	43411062	2975	2975	2975	2975	0
462	20250422	104500	43411062	2975	2975	2975	2975	0
463	20250422	104400	43411062	2975	2975	2975	2975	0
464	20250422	104300	43411062	2975	2975	2975	2975	0
465	20250422	104200	43411062	2975	2975	2975	2975	200
466	20250422	104100	42816062	2975	2980	2980	2975	5
467	20250422	104000	42801182	2985	2985	2985	2985	2
468	20250422	103900	42795212	2980	2980	2980	2980	0
469	20250422	103800	42795212	2980	2980	2980	2980	0
470	20250422	103700	42795212	2980	2980	2980	2980	0
471	20250422	103600	42795212	2980	2980	2980	2980	131
472	20250422	103500	42404832	2975	2975	2975	2975	0
473	20250422	103400	42404832	2975	2975	2975	2975	0
474	20250422	103300	42404832	2975	2975	2975	2970	129
475	20250422	103200	42021062	2975	2975	2975	2975	0
476	20250422	103100	42021062	2975	2975	2975	2975	0
477	20250422	103000	42021062	2975	2975	2975	2975	1
478	20250422	102900	42018087	2975	2975	2975	2975	0
479	20250422	102800	42018087	2975	2975	2975	2975	0
480	20250422	102700	42018087	2975	2975	2975	2975	100
481	20250422	102600	41720587	2975	2975	2975	2975	7
482	20250422	102500	41699762	2975	2975	2975	2975	0
483	20250422	102400	41699762	2975	2972	2975	2972	226
484	20250422	102300	41027421	2975	2975	2975	2975	2
485	20250422	102200	41021471	2975	2975	2975	2975	0
486	20250422	102100	41021471	2975	2975	2975	2975	0
487	20250422	102000	41021471	2975	2975	2975	2975	0
488	20250422	101900	41021471	2975	2975	2975	2975	0
489	20250422	101800	41021471	2975	2975	2975	2975	11
490	20250422	101700	40988746	2975	2975	2975	2975	8
491	20250422	101600	40964946	2975	2975	2975	2975	10
492	20250422	101500	40935196	2972	2972	2972	2972	3
493	20250422	101400	40926280	2975	2975	2975	2970	14
494	20250422	101300	40884680	2975	2975	2975	2975	0
495	20250422	101200	40884680	2975	2975	2975	2975	14
496	20250422	101100	40843030	2970	2970	2970	2970	99
497	20250422	101000	40549000	2970	2970	2970	2970	5
498	20250422	100900	40534150	2970	2970	2970	2970	51
499	20250422	100800	40382680	2970	2975	2975	2970	1630
500	20250422	100700	35533615	2975	2975	2975	2975	0
501	20250422	100600	35533615	2975	2975	2975	2975	1
502	20250422	100500	35530640	2980	2975	2980	2975	11
503	20250422	100400	35497905	2980	2980	2980	2975	971
504	20250422	100300	32604635	2980	2980	2980	2980	0
505	20250422	100200	32604635	2980	2970	2980	2970	514
506	20250422	100100	31072930	2970	2970	2970	2970	50
507	20250422	100000	30924430	2970	2965	2970	2965	65
508	20250422	095900	30731550	2965	2965	2965	2965	56
509	20250422	095800	30565510	2970	2970	2970	2970	14
510	20250422	095700	30523930	2970	2970	2970	2970	57
511	20250422	095600	30354640	2980	2980	2980	2980	32
512	20250422	095500	30259280	2980	2980	2980	2980	0
513	20250422	095400	30259280	2980	2980	2980	2980	0
514	20250422	095300	30259280	2980	2970	2980	2970	332
515	20250422	095200	29270220	2970	2980	2980	2970	284
516	20250422	095100	28424165	2985	2985	2985	2985	22
517	20250422	095000	28358495	2985	2985	2985	2985	4
518	20250422	094900	28346555	2985	2985	2985	2985	14
519	20250422	094800	28304765	2985	2985	2985	2980	70
520	20250422	094700	28095890	2985	2985	2985	2985	1
521	20250422	094600	28092905	2980	2985	2985	2980	1007
522	20250422	094500	25087045	2985	2985	2985	2985	0
523	20250422	094400	25087045	2985	2985	2985	2985	2
524	20250422	094300	25081075	2980	2980	2980	2980	150
525	20250422	094200	24634075	2980	2980	2980	2980	1
526	20250422	094100	24631095	2980	2980	2980	2980	10
527	20250422	094000	24601295	2985	2985	2985	2985	2
528	20250422	093900	24595325	2985	2985	2985	2985	59
529	20250422	093800	24419210	2985	2985	2985	2980	5
530	20250422	093700	24404300	2985	2980	2990	2975	80
531	20250422	093600	24165320	2980	2980	2990	2980	19
532	20250422	093500	24108610	2990	2990	2990	2990	3
533	20250422	093400	24099640	2980	2980	2980	2975	99
534	20250422	093300	23804630	2975	2980	2980	2975	2
535	20250422	093200	23798675	2975	2970	2975	2970	40
536	20250422	093100	23679685	2970	2970	2970	2970	2
537	20250422	093000	23673745	2970	2970	2970	2970	5
538	20250422	092900	23658895	2970	2970	2970	2970	0
539	20250422	092800	23658895	2970	2970	2970	2970	0
540	20250422	092700	23658895	2970	2970	2970	2970	0
541	20250422	092600	23658895	2970	2965	2970	2965	24
542	20250422	092500	23587690	2975	2975	2975	2975	0
543	20250422	092400	23587690	2975	2975	2975	2975	0
544	20250422	092300	23587690	2975	2955	2975	2955	2255
545	20250422	092200	16911915	2955	2960	2960	2955	483
546	20250422	092100	15483395	2960	2955	2960	2955	5
547	20250422	092000	15468600	2960	2960	2960	2960	0
548	20250422	091900	15468600	2960	2960	2960	2960	0
549	20250422	091800	15468600	2960	2950	2960	2945	1169
550	20250422	091700	12022370	2955	2955	2955	2955	10
551	20250422	091600	11992820	2950	2950	2950	2950	0
552	20250422	091500	11992820	2950	2955	2955	2950	1962
553	20250422	091400	6204820	2950	2955	2955	2950	13
554	20250422	091300	6166420	2960	2950	2960	2950	136
555	20250422	091200	5764470	2955	2955	2955	2955	60
556	20250422	091100	5587170	2955	2960	2965	2955	141
557	20250422	091000	5170395	2955	2960	2965	2955	188
558	20250422	090900	4614810	2955	2955	2955	2955	6
559	20250422	090800	4597080	2955	2960	2960	2955	36
560	20250422	090700	4490675	2960	2960	2960	2960	129
561	20250422	090600	4108835	2960	2960	2960	2960	51
562	20250422	090500	3957875	2960	2975	2975	2955	402
563	20250422	090400	2768075	2960	2975	2975	2960	150
564	20250422	090300	2323710	2960	2960	2960	2960	0
565	20250422	090200	2323710	2960	2960	2960	2960	40
566	20250422	090100	2205310	2960	2970	2975	2960	212
567	20250422	090000	1574755	2975	2985	2985	2950	533