KissMeData/010420/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	183900	201771493	1890	1890	1890	1890	1953
3	20250422	183800	201771493	1890	1890	1890	1890	0
4	20250422	183700	201771493	1890	1890	1890	1890	0
5	20250422	183600	201771493	1890	1890	1890	1890	0
6	20250422	183500	201771493	1890	1890	1890	1890	0
7	20250422	183400	201771493	1890	1890	1890	1890	0
8	20250422	183300	201771493	1890	1890	1890	1890	0
9	20250422	183200	201771493	1890	1890	1890	1890	0
10	20250422	183100	201771493	1890	1890	1890	1890	0
11	20250422	183000	201771493	1890	1890	1890	1890	0
12	20250422	182900	201771493	1890	1890	1890	1890	0
13	20250422	182800	201771493	1890	1890	1890	1890	0
14	20250422	182700	201771493	1890	1890	1890	1890	0
15	20250422	182600	201771493	1890	1890	1890	1890	0
16	20250422	182500	201771493	1890	1890	1890	1890	0
17	20250422	182400	201771493	1890	1890	1890	1890	0
18	20250422	182300	201771493	1890	1890	1890	1890	0
19	20250422	182200	201771493	1890	1890	1890	1890	0
20	20250422	182100	201771493	1890	1890	1890	1890	0
21	20250422	182000	201771493	1890	1890	1890	1890	0
22	20250422	181900	201771493	1890	1890	1890	1890	0
23	20250422	181800	201771493	1890	1890	1890	1890	0
24	20250422	181700	201771493	1890	1890	1890	1890	0
25	20250422	181600	201771493	1890	1890	1890	1890	0
26	20250422	181500	201771493	1890	1890	1890	1890	0
27	20250422	181400	201771493	1890	1890	1890	1890	0
28	20250422	181300	201771493	1890	1890	1890	1890	0
29	20250422	181200	201771493	1890	1890	1890	1890	0
30	20250422	181100	201771493	1890	1890	1890	1890	0
31	20250422	181000	201771493	1890	1890	1890	1890	0
32	20250422	180900	201771493	1890	1890	1890	1890	1953
33	20250422	180800	201771493	1890	1890	1890	1890	0
34	20250422	180700	201771493	1890	1890	1890	1890	0
35	20250422	180600	201771493	1890	1890	1890	1890	0
36	20250422	180500	201771493	1890	1890	1890	1890	0
37	20250422	180400	201771493	1890	1890	1890	1890	0
38	20250422	180300	201771493	1890	1890	1890	1890	0
39	20250422	180200	201771493	1890	1890	1890	1890	0
40	20250422	180100	201771493	1890	1890	1890	1890	0
41	20250422	180000	201771493	1890	1890	1890	1890	0
42	20250422	175900	201771493	1890	1890	1890	1890	0
43	20250422	175800	201771493	1890	1890	1890	1890	0
44	20250422	175700	201771493	1890	1890	1890	1890	0
45	20250422	175600	201771493	1890	1890	1890	1890	0
46	20250422	175500	201771493	1890	1890	1890	1890	0
47	20250422	175400	201771493	1890	1890	1890	1890	0
48	20250422	175300	201771493	1890	1890	1890	1890	0
49	20250422	175200	201771493	1890	1890	1890	1890	0
50	20250422	175100	201771493	1890	1890	1890	1890	0
51	20250422	175000	201771493	1890	1890	1890	1890	0
52	20250422	174900	201771493	1890	1890	1890	1890	0
53	20250422	174800	201771493	1890	1890	1890	1890	0
54	20250422	174700	201771493	1890	1890	1890	1890	0
55	20250422	174600	201771493	1890	1890	1890	1890	0
56	20250422	174500	201771493	1890	1890	1890	1890	0
57	20250422	174400	201771493	1890	1890	1890	1890	0
58	20250422	174300	201771493	1890	1890	1890	1890	0
59	20250422	174200	201771493	1890	1890	1890	1890	0
60	20250422	174100	201771493	1890	1890	1890	1890	0
61	20250422	174000	201771493	1890	1890	1890	1890	0
62	20250422	173900	201771493	1890	1890	1890	1890	1953
63	20250422	173800	201771493	1890	1890	1890	1890	0
64	20250422	173700	201771493	1890	1890	1890	1890	0
65	20250422	173600	201771493	1890	1890	1890	1890	0
66	20250422	173500	201771493	1890	1890	1890	1890	0
67	20250422	173400	201771493	1890	1890	1890	1890	0
68	20250422	173300	201771493	1890	1890	1890	1890	0
69	20250422	173200	201771493	1890	1890	1890	1890	0
70	20250422	173100	201771493	1890	1890	1890	1890	0
71	20250422	173000	201771493	1890	1890	1890	1890	0
72	20250422	172900	201771493	1890	1890	1890	1890	0
73	20250422	172800	201771493	1890	1890	1890	1890	0
74	20250422	172700	201771493	1890	1890	1890	1890	0
75	20250422	172600	201771493	1890	1890	1890	1890	0
76	20250422	172500	201771493	1890	1890	1890	1890	0
77	20250422	172400	201771493	1890	1890	1890	1890	0
78	20250422	172300	201771493	1890	1890	1890	1890	0
79	20250422	172200	201771493	1890	1890	1890	1890	0
80	20250422	172100	201771493	1890	1890	1890	1890	0
81	20250422	172000	201771493	1890	1890	1890	1890	0
82	20250422	171900	201771493	1890	1890	1890	1890	0
83	20250422	171800	201771493	1890	1890	1890	1890	0
84	20250422	171700	201771493	1890	1890	1890	1890	0
85	20250422	171600	201771493	1890	1890	1890	1890	0
86	20250422	171500	201771493	1890	1890	1890	1890	0
87	20250422	171400	201771493	1890	1890	1890	1890	0
88	20250422	171300	201771493	1890	1890	1890	1890	0
89	20250422	171200	201771493	1890	1890	1890	1890	0
90	20250422	171100	201771493	1890	1890	1890	1890	0
91	20250422	171000	201771493	1890	1890	1890	1890	0
92	20250422	170900	201771493	1890	1890	1890	1890	1953
93	20250422	170800	201771493	1890	1890	1890	1890	0
94	20250422	170700	201771493	1890	1890	1890	1890	0
95	20250422	170600	201771493	1890	1890	1890	1890	0
96	20250422	170500	201771493	1890	1890	1890	1890	0
97	20250422	170400	201771493	1890	1890	1890	1890	0
98	20250422	170300	201771493	1890	1890	1890	1890	0
99	20250422	170200	201771493	1890	1890	1890	1890	0
100	20250422	170100	201771493	1890	1890	1890	1890	0
101	20250422	170000	201771493	1890	1890	1890	1890	0
102	20250422	165900	201771493	1890	1890	1890	1890	0
103	20250422	165800	201771493	1890	1890	1890	1890	0
104	20250422	165700	201771493	1890	1890	1890	1890	0
105	20250422	165600	201771493	1890	1890	1890	1890	0
106	20250422	165500	201771493	1890	1890	1890	1890	0
107	20250422	165400	201771493	1890	1890	1890	1890	0
108	20250422	165300	201771493	1890	1890	1890	1890	0
109	20250422	165200	201771493	1890	1890	1890	1890	0
110	20250422	165100	201771493	1890	1890	1890	1890	0
111	20250422	165000	201771493	1890	1890	1890	1890	0
112	20250422	164900	201771493	1890	1890	1890	1890	0
113	20250422	164800	201771493	1890	1890	1890	1890	0
114	20250422	164700	201771493	1890	1890	1890	1890	0
115	20250422	164600	201771493	1890	1890	1890	1890	0
116	20250422	164500	201771493	1890	1890	1890	1890	0
117	20250422	164400	201771493	1890	1890	1890	1890	0
118	20250422	164300	201771493	1890	1890	1890	1890	0
119	20250422	164200	201771493	1890	1890	1890	1890	0
120	20250422	164100	201771493	1890	1890	1890	1890	0
121	20250422	164000	201771493	1890	1890	1890	1890	0
122	20250422	163900	201771493	1890	1890	1890	1890	1953
123	20250422	163800	201771493	1890	1890	1890	1890	0
124	20250422	163700	201771493	1890	1890	1890	1890	0
125	20250422	163600	201771493	1890	1890	1890	1890	0
126	20250422	163500	201771493	1890	1890	1890	1890	0
127	20250422	163400	201771493	1890	1890	1890	1890	0
128	20250422	163300	201771493	1890	1890	1890	1890	0
129	20250422	163200	201771493	1890	1890	1890	1890	0
130	20250422	163100	201771493	1890	1890	1890	1890	0
131	20250422	163000	201771493	1890	1890	1890	1890	0
132	20250422	162900	201771493	1890	1890	1890	1890	0
133	20250422	162800	201771493	1890	1890	1890	1890	0
134	20250422	162700	201771493	1890	1890	1890	1890	0
135	20250422	162600	201771493	1890	1890	1890	1890	0
136	20250422	162500	201771493	1890	1890	1890	1890	0
137	20250422	162400	201771493	1890	1890	1890	1890	0
138	20250422	162300	201771493	1890	1890	1890	1890	0
139	20250422	162200	201771493	1890	1890	1890	1890	0
140	20250422	162100	201771493	1890	1890	1890	1890	0
141	20250422	162000	201771493	1890	1890	1890	1890	0
142	20250422	161900	201771493	1890	1890	1890	1890	0
143	20250422	161800	201771493	1890	1890	1890	1890	0
144	20250422	161700	201771493	1890	1890	1890	1890	0
145	20250422	161600	201771493	1890	1890	1890	1890	0
146	20250422	161500	201771493	1890	1890	1890	1890	0
147	20250422	161400	201771493	1890	1890	1890	1890	0
148	20250422	161300	201771493	1890	1890	1890	1890	0
149	20250422	161200	201771493	1890	1890	1890	1890	0
150	20250422	161100	201771493	1890	1890	1890	1890	0
151	20250422	161000	201771493	1890	1890	1890	1890	0
152	20250422	160900	201771493	1890	1890	1890	1890	1953
153	20250422	160800	201771493	1890	1890	1890	1890	0
154	20250422	160700	201771493	1890	1890	1890	1890	0
155	20250422	160600	201771493	1890	1890	1890	1890	0
156	20250422	160500	201771493	1890	1890	1890	1890	0
157	20250422	160400	201771493	1890	1890	1890	1890	0
158	20250422	160300	201771493	1890	1890	1890	1890	0
159	20250422	160200	201771493	1890	1890	1890	1890	0
160	20250422	160100	201771493	1890	1890	1890	1890	0
161	20250422	160000	201771493	1890	1890	1890	1890	0
162	20250422	155900	201771493	1890	1890	1890	1890	0
163	20250422	155800	201771493	1890	1890	1890	1890	0
164	20250422	155700	201771493	1890	1890	1890	1890	0
165	20250422	155600	201771493	1890	1890	1890	1890	0
166	20250422	155500	201771493	1890	1890	1890	1890	0
167	20250422	155400	201771493	1890	1890	1890	1890	0
168	20250422	155300	201771493	1890	1890	1890	1890	0
169	20250422	155200	201771493	1890	1890	1890	1890	0
170	20250422	155100	201771493	1890	1890	1890	1890	0
171	20250422	155000	201771493	1890	1890	1890	1890	0
172	20250422	154900	201771493	1890	1890	1890	1890	0
173	20250422	154800	201771493	1890	1890	1890	1890	0
174	20250422	154700	201771493	1890	1890	1890	1890	0
175	20250422	154600	201771493	1890	1890	1890	1890	0
176	20250422	154500	201771493	1890	1890	1890	1890	0
177	20250422	154400	201771493	1890	1890	1890	1890	0
178	20250422	154300	201771493	1890	1890	1890	1890	0
179	20250422	154200	201771493	1890	1890	1890	1890	0
180	20250422	154100	201771493	1890	1890	1890	1890	0
181	20250422	154000	201771493	1890	1890	1890	1890	0
182	20250422	153900	201771493	1890	1890	1890	1890	1953
183	20250422	153800	201771493	1890	1890	1890	1890	0
184	20250422	153700	201771493	1890	1890	1890	1890	0
185	20250422	153600	201771493	1890	1890	1890	1890	0
186	20250422	153500	201771493	1890	1890	1890	1890	0
187	20250422	153400	201771493	1890	1890	1890	1890	0
188	20250422	153300	201771493	1890	1890	1890	1890	0
189	20250422	153200	201771493	1890	1890	1890	1890	0
190	20250422	153100	201771493	1890	1890	1890	1890	0
191	20250422	153000	201771493	1890	1890	1890	1890	1953
192	20250422	152900	198080323	1890	1890	1890	1890	0
193	20250422	152800	198080323	1890	1890	1890	1890	0
194	20250422	152700	198080323	1890	1890	1890	1890	0
195	20250422	152600	198080323	1890	1890	1890	1890	0
196	20250422	152500	198080323	1890	1890	1890	1890	0
197	20250422	152400	198080323	1890	1890	1890	1890	0
198	20250422	152300	198080323	1890	1890	1890	1890	0
199	20250422	152200	198080323	1890	1890	1890	1890	0
200	20250422	152100	198080323	1890	1890	1890	1890	0
201	20250422	152000	198080323	1890	1890	1890	1890	0
202	20250422	151900	198080323	1890	1890	1890	1890	0
203	20250422	151800	198080323	1890	1890	1890	1890	0
204	20250422	151700	198080323	1890	1890	1890	1890	0
205	20250422	151600	198080323	1890	1890	1890	1890	0
206	20250422	151500	198080323	1890	1890	1890	1890	0
207	20250422	151400	198080323	1890	1890	1890	1890	0
208	20250422	151300	198080323	1890	1890	1890	1890	5
209	20250422	151200	198070873	1891	1891	1891	1891	0
210	20250422	151100	198070873	1891	1891	1891	1891	0
211	20250422	151000	198070873	1891	1891	1891	1891	0
212	20250422	150900	198070873	1891	1891	1891	1891	0
213	20250422	150800	198070873	1891	1891	1891	1891	0
214	20250422	150700	198070873	1891	1891	1891	1891	0
215	20250422	150600	198070873	1891	1891	1891	1891	0
216	20250422	150500	198070873	1891	1890	1891	1890	311
217	20250422	150400	197482778	1890	1890	1890	1890	0
218	20250422	150300	197482778	1890	1890	1890	1890	0
219	20250422	150200	197482778	1890	1890	1890	1890	0
220	20250422	150100	197482778	1890	1890	1890	1890	0
221	20250422	150000	197482778	1890	1890	1890	1890	1
222	20250422	145900	197480888	1890	1890	1890	1890	0
223	20250422	145800	197480888	1890	1890	1890	1890	0
224	20250422	145700	197480888	1890	1890	1890	1890	300
225	20250422	145600	196913888	1891	1891	1891	1891	0
226	20250422	145500	196913888	1891	1891	1891	1891	0
227	20250422	145400	196913888	1891	1891	1891	1891	1587
228	20250422	145300	193912871	1890	1890	1890	1890	4000
229	20250422	145200	186352871	1890	1890	1890	1890	0
230	20250422	145100	186352871	1890	1890	1890	1890	0
231	20250422	145000	186352871	1890	1890	1890	1890	0
232	20250422	144900	186352871	1890	1890	1890	1890	0
233	20250422	144800	186352871	1890	1890	1890	1890	0
234	20250422	144700	186352871	1890	1890	1890	1890	0
235	20250422	144600	186352871	1890	1890	1890	1890	0
236	20250422	144500	186352871	1890	1890	1890	1890	0
237	20250422	144400	186352871	1890	1890	1890	1890	0
238	20250422	144300	186352871	1890	1890	1890	1890	1
239	20250422	144200	186350981	1891	1891	1891	1891	100
240	20250422	144100	186161881	1891	1891	1891	1891	0
241	20250422	144000	186161881	1891	1891	1891	1891	34
242	20250422	143900	186097587	1890	1890	1890	1890	0
243	20250422	143800	186097587	1890	1890	1890	1890	5
244	20250422	143700	186088137	1891	1891	1891	1891	1
245	20250422	143600	186086246	1891	1891	1891	1891	0
246	20250422	143500	186086246	1891	1891	1891	1891	0
247	20250422	143400	186086246	1891	1891	1891	1891	0
248	20250422	143300	186086246	1891	1891	1891	1891	0
249	20250422	143200	186086246	1891	1891	1891	1891	0
250	20250422	143100	186086246	1891	1891	1891	1891	0
251	20250422	143000	186086246	1891	1891	1891	1891	0
252	20250422	142900	186086246	1891	1891	1891	1891	0
253	20250422	142800	186086246	1891	1891	1891	1891	0
254	20250422	142700	186086246	1891	1891	1891	1891	0
255	20250422	142600	186086246	1891	1891	1891	1891	0
256	20250422	142500	186086246	1891	1891	1891	1891	0
257	20250422	142400	186086246	1891	1891	1891	1891	0
258	20250422	142300	186086246	1891	1891	1891	1891	0
259	20250422	142200	186086246	1891	1891	1891	1891	0
260	20250422	142100	186086246	1891	1891	1891	1891	0
261	20250422	142000	186086246	1891	1891	1891	1891	0
262	20250422	141900	186086246	1891	1891	1891	1891	0
263	20250422	141800	186086246	1891	1891	1891	1891	34
264	20250422	141700	186021952	1890	1890	1890	1890	0
265	20250422	141600	186021952	1890	1890	1890	1890	0
266	20250422	141500	186021952	1890	1890	1890	1890	0
267	20250422	141400	186021952	1890	1890	1890	1890	0
268	20250422	141300	186021952	1890	1890	1890	1890	0
269	20250422	141200	186021952	1890	1890	1890	1890	0
270	20250422	141100	186021952	1890	1890	1890	1890	0
271	20250422	141000	186021952	1890	1890	1890	1890	12
272	20250422	140900	185999272	1891	1891	1891	1891	0
273	20250422	140800	185999272	1891	1891	1891	1891	0
274	20250422	140700	185999272	1891	1891	1891	1891	0
275	20250422	140600	185999272	1891	1891	1891	1891	0
276	20250422	140500	185999272	1891	1891	1891	1891	0
277	20250422	140400	185999272	1891	1891	1891	1891	0
278	20250422	140300	185999272	1891	1891	1891	1891	0
279	20250422	140200	185999272	1891	1891	1891	1891	0
280	20250422	140100	185999272	1891	1891	1891	1891	0
281	20250422	140000	185999272	1891	1891	1891	1891	0
282	20250422	135900	185999272	1891	1891	1891	1891	0
283	20250422	135800	185999272	1891	1891	1891	1891	0
284	20250422	135700	185999272	1891	1891	1891	1891	1
285	20250422	135600	185997381	1891	1891	1891	1891	34
286	20250422	135500	185933087	1890	1890	1890	1890	0
287	20250422	135400	185933087	1890	1890	1890	1890	3974
288	20250422	135300	178422227	1890	1890	1890	1890	0
289	20250422	135200	178422227	1890	1890	1890	1890	0
290	20250422	135100	178422227	1890	1890	1890	1890	0
291	20250422	135000	178422227	1890	1890	1890	1890	0
292	20250422	134900	178422227	1890	1890	1890	1890	0
293	20250422	134800	178422227	1890	1890	1890	1890	0
294	20250422	134700	178422227	1890	1891	1891	1890	7
295	20250422	134600	178408996	1891	1891	1891	1891	0
296	20250422	134500	178408996	1891	1891	1891	1891	0
297	20250422	134400	178408996	1891	1891	1891	1891	0
298	20250422	134300	178408996	1891	1891	1891	1891	0
299	20250422	134200	178408996	1891	1891	1891	1891	1931
300	20250422	134100	174757475	1891	1891	1891	1891	0
301	20250422	134000	174757475	1891	1891	1891	1891	0
302	20250422	133900	174757475	1891	1891	1891	1891	0
303	20250422	133800	174757475	1891	1891	1891	1891	0
304	20250422	133700	174757475	1891	1891	1891	1891	0
305	20250422	133600	174757475	1891	1891	1891	1891	0
306	20250422	133500	174757475	1891	1891	1891	1891	0
307	20250422	133400	174757475	1891	1891	1891	1891	35
308	20250422	133300	174691290	1890	1890	1890	1890	0
309	20250422	133200	174691290	1890	1890	1890	1890	0
310	20250422	133100	174691290	1890	1890	1890	1890	0
311	20250422	133000	174691290	1890	1890	1890	1890	0
312	20250422	132900	174691290	1890	1890	1890	1890	1223
313	20250422	132800	172379820	1890	1890	1890	1890	0
314	20250422	132700	172379820	1890	1890	1890	1890	0
315	20250422	132600	172379820	1890	1890	1890	1890	0
316	20250422	132500	172379820	1890	1890	1890	1890	0
317	20250422	132400	172379820	1890	1890	1890	1890	0
318	20250422	132300	172379820	1890	1890	1890	1890	0
319	20250422	132200	172379820	1890	1890	1890	1890	0
320	20250422	132100	172379820	1890	1890	1890	1890	450
321	20250422	132000	171529320	1890	1890	1890	1890	0
322	20250422	131900	171529320	1890	1890	1890	1890	0
323	20250422	131800	171529320	1890	1890	1890	1890	0
324	20250422	131700	171529320	1890	1890	1890	1890	0
325	20250422	131600	171529320	1890	1890	1890	1890	0
326	20250422	131500	171529320	1890	1890	1890	1890	6
327	20250422	131400	171517980	1891	1891	1891	1891	0
328	20250422	131300	171517980	1891	1891	1891	1891	0
329	20250422	131200	171517980	1891	1891	1891	1891	35
330	20250422	131100	171451795	1891	1891	1891	1891	0
331	20250422	131000	171451795	1891	1891	1891	1891	0
332	20250422	130900	171451795	1891	1891	1891	1891	1256
333	20250422	130800	169076699	1891	1891	1891	1891	0
334	20250422	130700	169076699	1891	1891	1891	1891	1
335	20250422	130600	169074808	1890	1890	1890	1890	0
336	20250422	130500	169074808	1890	1890	1890	1890	0
337	20250422	130400	169074808	1890	1890	1890	1890	0
338	20250422	130300	169074808	1890	1890	1890	1890	0
339	20250422	130200	169074808	1890	1890	1890	1890	0
340	20250422	130100	169074808	1890	1890	1890	1890	0
341	20250422	130000	169074808	1890	1890	1890	1890	0
342	20250422	125900	169074808	1890	1890	1890	1890	0
343	20250422	125800	169074808	1890	1890	1890	1890	0
344	20250422	125700	169074808	1890	1890	1890	1890	0
345	20250422	125600	169074808	1890	1890	1890	1890	0
346	20250422	125500	169074808	1890	1890	1890	1890	0
347	20250422	125400	169074808	1890	1890	1890	1890	0
348	20250422	125300	169074808	1890	1890	1890	1890	400
349	20250422	125200	168318808	1890	1890	1890	1890	1011
350	20250422	125100	166408018	1891	1891	1891	1891	0
351	20250422	125000	166408018	1891	1891	1891	1891	35
352	20250422	124900	166341833	1890	1890	1890	1890	0
353	20250422	124800	166341833	1890	1890	1890	1890	0
354	20250422	124700	166341833	1890	1890	1890	1890	0
355	20250422	124600	166341833	1890	1890	1890	1890	0
356	20250422	124500	166341833	1890	1890	1890	1890	0
357	20250422	124400	166341833	1890	1890	1890	1890	0
358	20250422	124300	166341833	1890	1890	1890	1890	0
359	20250422	124200	166341833	1890	1890	1890	1890	0
360	20250422	124100	166341833	1890	1890	1890	1890	0
361	20250422	124000	166341833	1890	1890	1890	1890	0
362	20250422	123900	166341833	1890	1890	1890	1890	14786
363	20250422	123800	138396293	1891	1891	1891	1891	0
364	20250422	123700	138396293	1891	1891	1891	1891	1
365	20250422	123600	138394402	1890	1890	1890	1890	0
366	20250422	123500	138394402	1890	1890	1890	1890	0
367	20250422	123400	138394402	1890	1890	1890	1890	0
368	20250422	123300	138394402	1890	1890	1890	1890	0
369	20250422	123200	138394402	1890	1890	1890	1890	0
370	20250422	123100	138394402	1890	1890	1890	1890	0
371	20250422	123000	138394402	1890	1890	1890	1890	57
372	20250422	122900	138286672	1891	1891	1891	1891	0
373	20250422	122800	138286672	1891	1890	1891	1890	36
374	20250422	122700	138218597	1890	1890	1890	1890	0
375	20250422	122600	138218597	1890	1890	1890	1890	0
376	20250422	122500	138218597	1890	1890	1890	1890	0
377	20250422	122400	138218597	1890	1890	1890	1890	0
378	20250422	122300	138218597	1890	1890	1890	1890	0
379	20250422	122200	138218597	1890	1890	1890	1890	0
380	20250422	122100	138218597	1890	1890	1890	1890	0
381	20250422	122000	138218597	1890	1890	1890	1890	0
382	20250422	121900	138218597	1890	1890	1890	1890	0
383	20250422	121800	138218597	1890	1890	1890	1890	4
384	20250422	121700	138211037	1891	1891	1891	1891	0
385	20250422	121600	138211037	1891	1891	1891	1891	0
386	20250422	121500	138211037	1891	1891	1891	1891	0
387	20250422	121400	138211037	1891	1891	1891	1891	0
388	20250422	121300	138211037	1891	1891	1891	1891	0
389	20250422	121200	138211037	1891	1891	1891	1891	0
390	20250422	121100	138211037	1891	1891	1891	1891	0
391	20250422	121000	138211037	1891	1891	1891	1891	0
392	20250422	120900	138211037	1891	1891	1891	1891	0
393	20250422	120800	138211037	1891	1891	1891	1891	0
394	20250422	120700	138211037	1891	1891	1891	1891	0
395	20250422	120600	138211037	1891	1891	1891	1891	35
396	20250422	120500	138144852	1890	1890	1890	1890	0
397	20250422	120400	138144852	1890	1890	1890	1890	0
398	20250422	120300	138144852	1890	1890	1890	1890	0
399	20250422	120200	138144852	1890	1890	1890	1890	0
400	20250422	120100	138144852	1890	1890	1890	1890	0
401	20250422	120000	138144852	1890	1890	1890	1890	0
402	20250422	115900	138144852	1890	1890	1890	1890	0
403	20250422	115800	138144852	1890	1890	1890	1890	0
404	20250422	115700	138144852	1890	1890	1890	1890	1
405	20250422	115600	138142962	1890	1890	1890	1890	0
406	20250422	115500	138142962	1890	1890	1890	1890	0
407	20250422	115400	138142962	1890	1890	1890	1890	0
408	20250422	115300	138142962	1890	1890	1890	1890	0
409	20250422	115200	138142962	1890	1890	1890	1890	0
410	20250422	115100	138142962	1890	1890	1890	1890	0
411	20250422	115000	138142962	1890	1890	1890	1890	0
412	20250422	114900	138142962	1890	1890	1890	1890	0
413	20250422	114800	138142962	1890	1890	1890	1890	0
414	20250422	114700	138142962	1890	1891	1891	1890	6
415	20250422	114600	138131621	1891	1891	1891	1891	0
416	20250422	114500	138131621	1891	1891	1891	1891	0
417	20250422	114400	138131621	1891	1891	1891	1891	35
418	20250422	114300	138065436	1890	1890	1890	1890	0
419	20250422	114200	138065436	1890	1890	1890	1890	0
420	20250422	114100	138065436	1890	1890	1890	1890	0
421	20250422	114000	138065436	1890	1890	1890	1890	0
422	20250422	113900	138065436	1890	1890	1890	1890	177
423	20250422	113800	137730906	1891	1891	1891	1891	0
424	20250422	113700	137730906	1891	1891	1891	1891	0
425	20250422	113600	137730906	1891	1891	1891	1891	0
426	20250422	113500	137730906	1891	1891	1891	1891	0
427	20250422	113400	137730906	1891	1891	1891	1891	0
428	20250422	113300	137730906	1891	1891	1891	1891	0
429	20250422	113200	137730906	1891	1891	1891	1891	0
430	20250422	113100	137730906	1891	1891	1891	1891	0
431	20250422	113000	137730906	1891	1891	1891	1891	0
432	20250422	112900	137730906	1891	1891	1891	1891	0
433	20250422	112800	137730906	1891	1891	1891	1891	0
434	20250422	112700	137730906	1891	1891	1891	1891	1
435	20250422	112600	137729015	1891	1891	1891	1891	5
436	20250422	112500	137719560	1891	1891	1891	1891	0
437	20250422	112400	137719560	1891	1891	1891	1891	0
438	20250422	112300	137719560	1891	1891	1891	1891	0
439	20250422	112200	137719560	1891	1891	1891	1891	35
440	20250422	112100	137653375	1891	1891	1891	1891	120
441	20250422	112000	137426455	1891	1891	1891	1891	200
442	20250422	111900	137048255	1890	1890	1890	1890	0
443	20250422	111800	137048255	1890	1890	1890	1890	100
444	20250422	111700	136859255	1890	1890	1890	1890	0
445	20250422	111600	136859255	1890	1890	1890	1890	4
446	20250422	111500	136851695	1890	1890	1890	1890	20
447	20250422	111400	136813895	1890	1891	1891	1890	6
448	20250422	111300	136802550	1890	1890	1890	1890	0
449	20250422	111200	136802550	1890	1890	1890	1890	0
450	20250422	111100	136802550	1890	1890	1890	1890	0
451	20250422	111000	136802550	1890	1890	1890	1890	0
452	20250422	110900	136802550	1890	1890	1890	1890	0
453	20250422	110800	136802550	1890	1890	1890	1890	0
454	20250422	110700	136802550	1890	1890	1890	1890	0
455	20250422	110600	136802550	1890	1890	1890	1890	0
456	20250422	110500	136802550	1890	1890	1890	1890	0
457	20250422	110400	136802550	1890	1890	1890	1890	0
458	20250422	110300	136802550	1890	1890	1890	1890	1350
459	20250422	110200	134251050	1891	1891	1891	1891	0
460	20250422	110100	134251050	1891	1891	1891	1891	152
461	20250422	110000	133963618	1891	1891	1891	1891	35
462	20250422	105900	133897433	1890	1890	1890	1890	0
463	20250422	105800	133897433	1890	1890	1890	1890	0
464	20250422	105700	133897433	1890	1890	1890	1890	0
465	20250422	105600	133897433	1890	1890	1890	1890	0
466	20250422	105500	133897433	1890	1890	1890	1890	377
467	20250422	105400	133184903	1890	1890	1890	1890	0
468	20250422	105300	133184903	1890	1890	1890	1890	0
469	20250422	105200	133184903	1890	1890	1890	1890	0
470	20250422	105100	133184903	1890	1890	1890	1890	0
471	20250422	105000	133184903	1890	1890	1890	1890	0
472	20250422	104900	133184903	1890	1890	1890	1890	0
473	20250422	104800	133184903	1890	1890	1890	1890	104
474	20250422	104700	132988343	1891	1891	1891	1891	0
475	20250422	104600	132988343	1891	1891	1891	1891	0
476	20250422	104500	132988343	1891	1891	1891	1891	0
477	20250422	104400	132988343	1891	1891	1891	1891	0
478	20250422	104300	132988343	1891	1891	1891	1891	0
479	20250422	104200	132988343	1891	1891	1891	1891	0
480	20250422	104100	132988343	1891	1891	1891	1891	0
481	20250422	104000	132988343	1891	1891	1891	1891	0
482	20250422	103900	132988343	1891	1891	1891	1891	0
483	20250422	103800	132988343	1891	1891	1891	1891	35
484	20250422	103700	132922158	1891	1891	1891	1891	1
485	20250422	103600	132920267	1890	1890	1890	1890	0
486	20250422	103500	132920267	1890	1890	1890	1890	0
487	20250422	103400	132920267	1890	1890	1890	1890	0
488	20250422	103300	132920267	1890	1890	1890	1890	0
489	20250422	103200	132920267	1890	1890	1890	1890	0
490	20250422	103100	132920267	1890	1890	1890	1890	15
491	20250422	103000	132891917	1890	1890	1890	1890	0
492	20250422	102900	132891917	1890	1890	1890	1890	500
493	20250422	102800	131946917	1890	1890	1890	1890	0
494	20250422	102700	131946917	1890	1890	1890	1890	0
495	20250422	102600	131946917	1890	1890	1890	1890	0
496	20250422	102500	131946917	1890	1890	1890	1890	0
497	20250422	102400	131946917	1890	1890	1890	1890	0
498	20250422	102300	131946917	1890	1890	1890	1890	0
499	20250422	102200	131946917	1890	1890	1890	1890	0
500	20250422	102100	131946917	1890	1890	1890	1890	0
501	20250422	102000	131946917	1890	1890	1890	1890	0
502	20250422	101900	131946917	1890	1890	1890	1890	700
503	20250422	101800	130623917	1891	1891	1891	1891	0
504	20250422	101700	130623917	1891	1891	1891	1891	0
505	20250422	101600	130623917	1891	1891	1891	1891	737
506	20250422	101500	129230250	1890	1890	1890	1890	0
507	20250422	101400	129230250	1890	1890	1890	1890	0
508	20250422	101300	129230250	1890	1890	1890	1890	0
509	20250422	101200	129230250	1890	1890	1890	1890	0
510	20250422	101100	129230250	1890	1890	1890	1890	500
511	20250422	101000	128285250	1890	1890	1890	1890	0
512	20250422	100900	128285250	1890	1890	1890	1890	24
513	20250422	100800	128239890	1891	1891	1891	1891	0
514	20250422	100700	128239890	1891	1891	1891	1891	1
515	20250422	100600	128237999	1891	1891	1891	1891	0
516	20250422	100500	128237999	1891	1891	1891	1891	0
517	20250422	100400	128237999	1891	1891	1891	1891	0
518	20250422	100300	128237999	1891	1891	1891	1891	0
519	20250422	100200	128237999	1891	1891	1891	1891	0
520	20250422	100100	128237999	1891	1891	1891	1891	0
521	20250422	100000	128237999	1891	1891	1891	1891	0
522	20250422	095900	128237999	1891	1891	1891	1891	0
523	20250422	095800	128237999	1891	1891	1891	1891	0
524	20250422	095700	128237999	1891	1891	1891	1891	0
525	20250422	095600	128237999	1891	1891	1891	1891	0
526	20250422	095500	128237999	1891	1891	1891	1891	0
527	20250422	095400	128237999	1891	1891	1891	1891	84
528	20250422	095300	128079155	1891	1891	1891	1891	0
529	20250422	095200	128079155	1891	1891	1891	1891	0
530	20250422	095100	128079155	1891	1891	1891	1891	0
531	20250422	095000	128079155	1891	1891	1891	1891	0
532	20250422	094900	128079155	1891	1891	1891	1891	0
533	20250422	094800	128079155	1891	1891	1891	1891	0
534	20250422	094700	128079155	1891	1891	1891	1891	5
535	20250422	094600	128069700	1892	1892	1892	1892	0
536	20250422	094500	128069700	1892	1892	1892	1892	0
537	20250422	094400	128069700	1892	1892	1892	1892	0
538	20250422	094300	128069700	1892	1892	1892	1892	0
539	20250422	094200	128069700	1892	1892	1892	1892	0
540	20250422	094100	128069700	1892	1892	1892	1892	0
541	20250422	094000	128069700	1892	1892	1892	1892	0
542	20250422	093900	128069700	1892	1892	1892	1892	0
543	20250422	093800	128069700	1892	1892	1892	1892	0
544	20250422	093700	128069700	1892	1892	1892	1892	0
545	20250422	093600	128069700	1892	1892	1892	1892	0
546	20250422	093500	128069700	1892	1892	1892	1892	0
547	20250422	093400	128069700	1892	1892	1892	1892	1
548	20250422	093300	128067808	1892	1892	1892	1892	0
549	20250422	093200	128067808	1892	1892	1892	1892	96
550	20250422	093100	127886176	1892	1891	1892	1891	500
551	20250422	093000	126940178	1892	1892	1892	1892	0
552	20250422	092900	126940178	1892	1892	1892	1892	0
553	20250422	092800	126940178	1892	1892	1892	1892	0
554	20250422	092700	126940178	1892	1892	1892	1892	1
555	20250422	092600	126938286	1892	1892	1892	1892	1000
556	20250422	092500	125046286	1890	1890	1890	1890	0
557	20250422	092400	125046286	1890	1890	1890	1890	0
558	20250422	092300	125046286	1890	1890	1890	1890	0
559	20250422	092200	125046286	1890	1890	1890	1890	3
560	20250422	092100	125040616	1891	1891	1891	1891	0
561	20250422	092000	125040616	1891	1890	1891	1890	552
562	20250422	091900	123996793	1891	1891	1891	1891	1000
563	20250422	091800	122105793	1891	1891	1891	1891	0
564	20250422	091700	122105793	1891	1891	1891	1891	200
565	20250422	091600	121727593	1891	1891	1891	1891	200
566	20250422	091500	121349393	1891	1891	1891	1891	4199
567	20250422	091400	113409084	1891	1891	1891	1891	1926
568	20250422	091300	109767018	1891	1891	1891	1891	10290
569	20250422	091200	90308628	1890	1890	1890	1890	0
570	20250422	091100	90308628	1890	1890	1890	1890	0
571	20250422	091000	90308628	1890	1890	1890	1890	0
572	20250422	090900	90308628	1890	1890	1890	1890	450
573	20250422	090800	89458128	1890	1890	1890	1890	0
574	20250422	090700	89458128	1890	1891	1891	1890	6200
575	20250422	090600	77739928	1891	1890	1891	1890	25457
576	20250422	090500	29626098	1891	1890	1891	1890	1201
577	20250422	090400	27356008	1890	1890	1890	1890	1003
578	20250422	090300	25460338	1890	1890	1890	1890	12009
579	20250422	090200	2763328	1890	1890	1890	1890	3
580	20250422	090100	2757658	1891	1891	1891	1891	45
581	20250422	090000	2672563	1891	1890	1891	1890	1414