KissMeData/017550/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184700	176194237	1855	1855	1855	1855	4354
3	20250422	184600	176194237	1855	1855	1855	1855	0
4	20250422	184500	176194237	1855	1855	1855	1855	0
5	20250422	184400	176194237	1855	1855	1855	1855	0
6	20250422	184300	176194237	1855	1855	1855	1855	0
7	20250422	184200	176194237	1855	1855	1855	1855	0
8	20250422	184100	176194237	1855	1855	1855	1855	0
9	20250422	184000	176194237	1855	1855	1855	1855	0
10	20250422	183900	176194237	1855	1855	1855	1855	0
11	20250422	183800	176194237	1855	1855	1855	1855	0
12	20250422	183700	176194237	1855	1855	1855	1855	0
13	20250422	183600	176194237	1855	1855	1855	1855	0
14	20250422	183500	176194237	1855	1855	1855	1855	0
15	20250422	183400	176194237	1855	1855	1855	1855	0
16	20250422	183300	176194237	1855	1855	1855	1855	0
17	20250422	183200	176194237	1855	1855	1855	1855	0
18	20250422	183100	176194237	1855	1855	1855	1855	0
19	20250422	183000	176194237	1855	1855	1855	1855	0
20	20250422	182900	176194237	1855	1855	1855	1855	0
21	20250422	182800	176194237	1855	1855	1855	1855	0
22	20250422	182700	176194237	1855	1855	1855	1855	0
23	20250422	182600	176194237	1855	1855	1855	1855	0
24	20250422	182500	176194237	1855	1855	1855	1855	0
25	20250422	182400	176194237	1855	1855	1855	1855	0
26	20250422	182300	176194237	1855	1855	1855	1855	0
27	20250422	182200	176194237	1855	1855	1855	1855	0
28	20250422	182100	176194237	1855	1855	1855	1855	0
29	20250422	182000	176194237	1855	1855	1855	1855	0
30	20250422	181900	176194237	1855	1855	1855	1855	0
31	20250422	181800	176194237	1855	1855	1855	1855	0
32	20250422	181700	176194237	1855	1855	1855	1855	4354
33	20250422	181600	176194237	1855	1855	1855	1855	0
34	20250422	181500	176194237	1855	1855	1855	1855	0
35	20250422	181400	176194237	1855	1855	1855	1855	0
36	20250422	181300	176194237	1855	1855	1855	1855	0
37	20250422	181200	176194237	1855	1855	1855	1855	0
38	20250422	181100	176194237	1855	1855	1855	1855	0
39	20250422	181000	176194237	1855	1855	1855	1855	0
40	20250422	180900	176194237	1855	1855	1855	1855	0
41	20250422	180800	176194237	1855	1855	1855	1855	0
42	20250422	180700	176194237	1855	1855	1855	1855	0
43	20250422	180600	176194237	1855	1855	1855	1855	0
44	20250422	180500	176194237	1855	1855	1855	1855	0
45	20250422	180400	176194237	1855	1855	1855	1855	0
46	20250422	180300	176194237	1855	1855	1855	1855	0
47	20250422	180200	176194237	1855	1855	1855	1855	0
48	20250422	180100	176194237	1855	1855	1855	1855	0
49	20250422	180000	176194237	1855	1855	1855	1855	0
50	20250422	175900	176194237	1855	1855	1855	1855	0
51	20250422	175800	176194237	1855	1855	1855	1855	0
52	20250422	175700	176194237	1855	1855	1855	1855	0
53	20250422	175600	176194237	1855	1855	1855	1855	0
54	20250422	175500	176194237	1855	1855	1855	1855	0
55	20250422	175400	176194237	1855	1855	1855	1855	0
56	20250422	175300	176194237	1855	1855	1855	1855	0
57	20250422	175200	176194237	1855	1855	1855	1855	0
58	20250422	175100	176194237	1855	1855	1855	1855	0
59	20250422	175000	176194237	1855	1855	1855	1855	0
60	20250422	174900	176194237	1855	1855	1855	1855	0
61	20250422	174800	176194237	1855	1855	1855	1855	0
62	20250422	174700	176194237	1855	1855	1855	1855	4354
63	20250422	174600	176194237	1855	1855	1855	1855	0
64	20250422	174500	176194237	1855	1855	1855	1855	0
65	20250422	174400	176194237	1855	1855	1855	1855	0
66	20250422	174300	176194237	1855	1855	1855	1855	0
67	20250422	174200	176194237	1855	1855	1855	1855	0
68	20250422	174100	176194237	1855	1855	1855	1855	0
69	20250422	174000	176194237	1855	1855	1855	1855	0
70	20250422	173900	176194237	1855	1855	1855	1855	0
71	20250422	173800	176194237	1855	1855	1855	1855	0
72	20250422	173700	176194237	1855	1855	1855	1855	0
73	20250422	173600	176194237	1855	1855	1855	1855	0
74	20250422	173500	176194237	1855	1855	1855	1855	0
75	20250422	173400	176194237	1855	1855	1855	1855	0
76	20250422	173300	176194237	1855	1855	1855	1855	0
77	20250422	173200	176194237	1855	1855	1855	1855	0
78	20250422	173100	176194237	1855	1855	1855	1855	0
79	20250422	173000	176194237	1855	1855	1855	1855	0
80	20250422	172900	176194237	1855	1855	1855	1855	0
81	20250422	172800	176194237	1855	1855	1855	1855	0
82	20250422	172700	176194237	1855	1855	1855	1855	0
83	20250422	172600	176194237	1855	1855	1855	1855	0
84	20250422	172500	176194237	1855	1855	1855	1855	0
85	20250422	172400	176194237	1855	1855	1855	1855	0
86	20250422	172300	176194237	1855	1855	1855	1855	0
87	20250422	172200	176194237	1855	1855	1855	1855	0
88	20250422	172100	176194237	1855	1855	1855	1855	0
89	20250422	172000	176194237	1855	1855	1855	1855	0
90	20250422	171900	176194237	1855	1855	1855	1855	0
91	20250422	171800	176194237	1855	1855	1855	1855	0
92	20250422	171700	176194237	1855	1855	1855	1855	4354
93	20250422	171600	176194237	1855	1855	1855	1855	0
94	20250422	171500	176194237	1855	1855	1855	1855	0
95	20250422	171400	176194237	1855	1855	1855	1855	0
96	20250422	171300	176194237	1855	1855	1855	1855	0
97	20250422	171200	176194237	1855	1855	1855	1855	0
98	20250422	171100	176194237	1855	1855	1855	1855	0
99	20250422	171000	176194237	1855	1855	1855	1855	0
100	20250422	170900	176194237	1855	1855	1855	1855	0
101	20250422	170800	176194237	1855	1855	1855	1855	0
102	20250422	170700	176194237	1855	1855	1855	1855	0
103	20250422	170600	176194237	1855	1855	1855	1855	0
104	20250422	170500	176194237	1855	1855	1855	1855	0
105	20250422	170400	176194237	1855	1855	1855	1855	0
106	20250422	170300	176194237	1855	1855	1855	1855	0
107	20250422	170200	176194237	1855	1855	1855	1855	0
108	20250422	170100	176194237	1855	1855	1855	1855	0
109	20250422	170000	176194237	1855	1855	1855	1855	0
110	20250422	165900	176194237	1855	1855	1855	1855	0
111	20250422	165800	176194237	1855	1855	1855	1855	0
112	20250422	165700	176194237	1855	1855	1855	1855	0
113	20250422	165600	176194237	1855	1855	1855	1855	0
114	20250422	165500	176194237	1855	1855	1855	1855	0
115	20250422	165400	176194237	1855	1855	1855	1855	0
116	20250422	165300	176194237	1855	1855	1855	1855	0
117	20250422	165200	176194237	1855	1855	1855	1855	0
118	20250422	165100	176194237	1855	1855	1855	1855	0
119	20250422	165000	176194237	1855	1855	1855	1855	0
120	20250422	164900	176194237	1855	1855	1855	1855	0
121	20250422	164800	176194237	1855	1855	1855	1855	0
122	20250422	164700	176194237	1855	1855	1855	1855	4354
123	20250422	164600	176194237	1855	1855	1855	1855	0
124	20250422	164500	176194237	1855	1855	1855	1855	0
125	20250422	164400	176194237	1855	1855	1855	1855	0
126	20250422	164300	176194237	1855	1855	1855	1855	0
127	20250422	164200	176194237	1855	1855	1855	1855	0
128	20250422	164100	176194237	1855	1855	1855	1855	0
129	20250422	164000	176194237	1855	1855	1855	1855	0
130	20250422	163900	176194237	1855	1855	1855	1855	0
131	20250422	163800	176194237	1855	1855	1855	1855	0
132	20250422	163700	176194237	1855	1855	1855	1855	0
133	20250422	163600	176194237	1855	1855	1855	1855	0
134	20250422	163500	176194237	1855	1855	1855	1855	0
135	20250422	163400	176194237	1855	1855	1855	1855	0
136	20250422	163300	176194237	1855	1855	1855	1855	0
137	20250422	163200	176194237	1855	1855	1855	1855	0
138	20250422	163100	176194237	1855	1855	1855	1855	0
139	20250422	163000	176194237	1855	1855	1855	1855	0
140	20250422	162900	176194237	1855	1855	1855	1855	0
141	20250422	162800	176194237	1855	1855	1855	1855	0
142	20250422	162700	176194237	1855	1855	1855	1855	0
143	20250422	162600	176194237	1855	1855	1855	1855	0
144	20250422	162500	176194237	1855	1855	1855	1855	0
145	20250422	162400	176194237	1855	1855	1855	1855	0
146	20250422	162300	176194237	1855	1855	1855	1855	0
147	20250422	162200	176194237	1855	1855	1855	1855	0
148	20250422	162100	176194237	1855	1855	1855	1855	0
149	20250422	162000	176194237	1855	1855	1855	1855	0
150	20250422	161900	176194237	1855	1855	1855	1855	0
151	20250422	161800	176194237	1855	1855	1855	1855	0
152	20250422	161700	176194237	1855	1855	1855	1855	4354
153	20250422	161600	176194237	1855	1855	1855	1855	0
154	20250422	161500	176194237	1855	1855	1855	1855	0
155	20250422	161400	176194237	1855	1855	1855	1855	0
156	20250422	161300	176194237	1855	1855	1855	1855	0
157	20250422	161200	176194237	1855	1855	1855	1855	0
158	20250422	161100	176194237	1855	1855	1855	1855	0
159	20250422	161000	176194237	1855	1855	1855	1855	0
160	20250422	160900	176194237	1855	1855	1855	1855	0
161	20250422	160800	176194237	1855	1855	1855	1855	0
162	20250422	160700	176194237	1855	1855	1855	1855	0
163	20250422	160600	176194237	1855	1855	1855	1855	0
164	20250422	160500	176194237	1855	1855	1855	1855	0
165	20250422	160400	176194237	1855	1855	1855	1855	0
166	20250422	160300	176194237	1855	1855	1855	1855	0
167	20250422	160200	176194237	1855	1855	1855	1855	0
168	20250422	160100	176194237	1855	1855	1855	1855	0
169	20250422	160000	176194237	1855	1855	1855	1855	0
170	20250422	155900	176194237	1855	1855	1855	1855	0
171	20250422	155800	176194237	1855	1855	1855	1855	0
172	20250422	155700	176194237	1855	1855	1855	1855	0
173	20250422	155600	176194237	1855	1855	1855	1855	0
174	20250422	155500	176194237	1855	1855	1855	1855	0
175	20250422	155400	176194237	1855	1855	1855	1855	0
176	20250422	155300	176194237	1855	1855	1855	1855	0
177	20250422	155200	176194237	1855	1855	1855	1855	0
178	20250422	155100	176194237	1855	1855	1855	1855	0
179	20250422	155000	176194237	1855	1855	1855	1855	0
180	20250422	154900	176194237	1855	1855	1855	1855	0
181	20250422	154800	176194237	1855	1855	1855	1855	0
182	20250422	154700	176194237	1855	1855	1855	1855	4354
183	20250422	154600	176194237	1855	1855	1855	1855	0
184	20250422	154500	176194237	1855	1855	1855	1855	0
185	20250422	154400	176194237	1855	1855	1855	1855	0
186	20250422	154300	176194237	1855	1855	1855	1855	0
187	20250422	154200	176194237	1855	1855	1855	1855	0
188	20250422	154100	176194237	1855	1855	1855	1855	0
189	20250422	154000	176194237	1855	1855	1855	1855	0
190	20250422	153900	176194237	1855	1855	1855	1855	0
191	20250422	153800	176194237	1855	1855	1855	1855	0
192	20250422	153700	176194237	1855	1855	1855	1855	0
193	20250422	153600	176194237	1855	1855	1855	1855	0
194	20250422	153500	176194237	1855	1855	1855	1855	0
195	20250422	153400	176194237	1855	1855	1855	1855	0
196	20250422	153300	176194237	1855	1855	1855	1855	0
197	20250422	153200	176194237	1855	1855	1855	1855	0
198	20250422	153100	176194237	1855	1855	1855	1855	0
199	20250422	153000	176194237	1855	1855	1855	1855	4354
200	20250422	152900	168117567	1858	1858	1858	1858	0
201	20250422	152800	168117567	1858	1858	1858	1858	0
202	20250422	152700	168117567	1858	1858	1858	1858	0
203	20250422	152600	168117567	1858	1858	1858	1858	0
204	20250422	152500	168117567	1858	1858	1858	1858	0
205	20250422	152400	168117567	1858	1858	1858	1858	0
206	20250422	152300	168117567	1858	1858	1858	1858	0
207	20250422	152200	168117567	1858	1858	1858	1858	0
208	20250422	152100	168117567	1858	1858	1858	1858	0
209	20250422	152000	168117567	1858	1858	1858	1858	0
210	20250422	151900	168117567	1858	1859	1859	1858	202
211	20250422	151800	167742248	1859	1860	1860	1858	172
212	20250422	151700	167422486	1860	1860	1860	1860	0
213	20250422	151600	167422486	1860	1860	1860	1860	0
214	20250422	151500	167422486	1860	1860	1860	1860	69
215	20250422	151400	167294146	1860	1860	1860	1860	555
216	20250422	151300	166261846	1860	1860	1860	1860	308
217	20250422	151200	165688966	1860	1860	1860	1860	5
218	20250422	151100	165679666	1860	1860	1860	1860	0
219	20250422	151000	165679666	1860	1860	1860	1860	0
220	20250422	150900	165679666	1860	1860	1860	1860	0
221	20250422	150800	165679666	1860	1860	1860	1860	0
222	20250422	150700	165679666	1860	1860	1860	1860	0
223	20250422	150600	165679666	1860	1860	1860	1860	0
224	20250422	150500	165679666	1860	1860	1860	1860	100
225	20250422	150400	165493666	1860	1860	1860	1859	15
226	20250422	150300	165465767	1860	1860	1860	1860	2
227	20250422	150200	165462047	1859	1859	1859	1859	1000
228	20250422	150100	163603047	1860	1860	1860	1860	1
229	20250422	150000	163601187	1859	1859	1859	1859	1000
230	20250422	145900	161742187	1859	1859	1859	1859	1000
231	20250422	145800	159883187	1859	1859	1859	1859	20
232	20250422	145700	159846007	1860	1860	1860	1860	1062
233	20250422	145600	157870687	1860	1860	1860	1860	0
234	20250422	145500	157870687	1860	1860	1860	1860	0
235	20250422	145400	157870687	1860	1860	1860	1860	0
236	20250422	145300	157870687	1860	1860	1860	1860	1
237	20250422	145200	157868827	1858	1858	1858	1858	0
238	20250422	145100	157868827	1858	1858	1858	1858	0
239	20250422	145000	157868827	1858	1858	1858	1858	0
240	20250422	144900	157868827	1858	1858	1858	1858	0
241	20250422	144800	157868827	1858	1858	1858	1858	0
242	20250422	144700	157868827	1858	1858	1858	1858	0
243	20250422	144600	157868827	1858	1858	1858	1858	0
244	20250422	144500	157868827	1858	1858	1858	1858	0
245	20250422	144400	157868827	1858	1858	1858	1858	197
246	20250422	144300	157502801	1858	1858	1858	1858	0
247	20250422	144200	157502801	1858	1856	1858	1856	317
248	20250422	144100	156914415	1858	1858	1858	1858	0
249	20250422	144000	156914415	1858	1858	1858	1858	0
250	20250422	143900	156914415	1858	1858	1858	1858	0
251	20250422	143800	156914415	1858	1858	1858	1858	0
252	20250422	143700	156914415	1858	1858	1858	1858	0
253	20250422	143600	156914415	1858	1858	1858	1858	0
254	20250422	143500	156914415	1858	1858	1858	1858	0
255	20250422	143400	156914415	1858	1858	1858	1858	0
256	20250422	143300	156914415	1858	1858	1858	1858	0
257	20250422	143200	156914415	1858	1858	1858	1858	1
258	20250422	143100	156912557	1858	1858	1858	1858	0
259	20250422	143000	156912557	1858	1858	1858	1858	1
260	20250422	142900	156910699	1851	1851	1851	1851	0
261	20250422	142800	156910699	1851	1854	1854	1851	3561
262	20250422	142700	150314193	1855	1860	1860	1855	23
263	20250422	142600	150271513	1860	1860	1860	1860	0
264	20250422	142500	150271513	1860	1860	1860	1860	0
265	20250422	142400	150271513	1860	1860	1860	1860	0
266	20250422	142300	150271513	1860	1860	1860	1860	0
267	20250422	142200	150271513	1860	1864	1864	1854	13819
268	20250422	142100	124586609	1864	1864	1864	1864	0
269	20250422	142000	124586609	1864	1864	1864	1864	0
270	20250422	141900	124586609	1864	1864	1864	1864	1
271	20250422	141800	124584745	1876	1876	1876	1876	0
272	20250422	141700	124584745	1876	1876	1876	1876	0
273	20250422	141600	124584745	1876	1876	1876	1876	0
274	20250422	141500	124584745	1876	1876	1876	1876	0
275	20250422	141400	124584745	1876	1876	1876	1876	0
276	20250422	141300	124584745	1876	1876	1876	1876	0
277	20250422	141200	124584745	1876	1876	1876	1876	1
278	20250422	141100	124582869	1864	1864	1864	1864	0
279	20250422	141000	124582869	1864	1865	1865	1864	2325
280	20250422	140900	120247019	1876	1876	1876	1876	0
281	20250422	140800	120247019	1876	1876	1876	1876	0
282	20250422	140700	120247019	1876	1876	1876	1876	0
283	20250422	140600	120247019	1876	1876	1876	1876	0
284	20250422	140500	120247019	1876	1876	1876	1876	0
285	20250422	140400	120247019	1876	1876	1876	1876	0
286	20250422	140300	120247019	1876	1876	1876	1876	1
287	20250422	140200	120245143	1863	1863	1863	1863	0
288	20250422	140100	120245143	1863	1863	1863	1863	0
289	20250422	140000	120245143	1863	1863	1863	1863	0
290	20250422	135900	120245143	1863	1863	1863	1863	0
291	20250422	135800	120245143	1863	1863	1863	1863	1
292	20250422	135700	120243280	1876	1876	1876	1876	0
293	20250422	135600	120243280	1876	1876	1876	1876	20
294	20250422	135500	120205760	1876	1876	1876	1876	0
295	20250422	135400	120205760	1876	1876	1876	1876	1
296	20250422	135300	120203884	1871	1871	1871	1871	0
297	20250422	135200	120203884	1871	1871	1871	1871	2
298	20250422	135100	120200142	1876	1876	1876	1876	0
299	20250422	135000	120200142	1876	1876	1876	1876	0
300	20250422	134900	120200142	1876	1864	1876	1864	249
301	20250422	134800	119735994	1877	1877	1877	1877	0
302	20250422	134700	119735994	1877	1877	1877	1877	0
303	20250422	134600	119735994	1877	1877	1877	1877	0
304	20250422	134500	119735994	1877	1877	1877	1877	0
305	20250422	134400	119735994	1877	1877	1877	1877	0
306	20250422	134300	119735994	1877	1877	1877	1877	0
307	20250422	134200	119735994	1877	1877	1877	1877	0
308	20250422	134100	119735994	1877	1877	1877	1877	0
309	20250422	134000	119735994	1877	1877	1877	1877	0
310	20250422	133900	119735994	1877	1877	1877	1877	14
311	20250422	133800	119709716	1878	1878	1878	1878	0
312	20250422	133700	119709716	1878	1878	1878	1878	0
313	20250422	133600	119709716	1878	1873	1878	1873	1150
314	20250422	133500	117551290	1861	1861	1861	1861	0
315	20250422	133400	117551290	1861	1864	1864	1861	150
316	20250422	133300	117272022	1873	1873	1873	1873	0
317	20250422	133200	117272022	1873	1873	1873	1873	0
318	20250422	133100	117272022	1873	1873	1873	1873	20
319	20250422	133000	117234562	1873	1873	1873	1873	0
320	20250422	132900	117234562	1873	1873	1873	1873	0
321	20250422	132800	117234562	1873	1873	1873	1873	8
322	20250422	132700	117219578	1864	1864	1864	1864	0
323	20250422	132600	117219578	1864	1864	1864	1864	0
324	20250422	132500	117219578	1864	1864	1864	1864	12
325	20250422	132400	117197210	1864	1865	1865	1864	1077
326	20250422	132300	115188680	1865	1865	1865	1865	0
327	20250422	132200	115188680	1865	1874	1874	1865	58
328	20250422	132100	115080087	1874	1874	1874	1874	0
329	20250422	132000	115080087	1874	1874	1874	1874	4
330	20250422	131900	115072591	1865	1870	1870	1865	196
331	20250422	131800	114706852	1875	1873	1875	1873	300
332	20250422	131700	114144735	1876	1876	1876	1876	0
333	20250422	131600	114144735	1876	1876	1876	1876	0
334	20250422	131500	114144735	1876	1876	1876	1876	0
335	20250422	131400	114144735	1876	1876	1876	1876	0
336	20250422	131300	114144735	1876	1876	1876	1876	0
337	20250422	131200	114144735	1876	1866	1876	1866	41
338	20250422	131100	114068119	1866	1866	1866	1866	2
339	20250422	131000	114064387	1866	1866	1866	1866	0
340	20250422	130900	114064387	1866	1866	1866	1866	0
341	20250422	130800	114064387	1866	1866	1866	1866	0
342	20250422	130700	114064387	1866	1866	1866	1866	775
343	20250422	130600	112618237	1872	1872	1872	1872	0
344	20250422	130500	112618237	1872	1872	1872	1872	0
345	20250422	130400	112618237	1872	1872	1872	1872	71
346	20250422	130300	112485325	1878	1878	1878	1878	0
347	20250422	130200	112485325	1878	1878	1878	1878	0
348	20250422	130100	112485325	1878	1878	1878	1878	0
349	20250422	130000	112485325	1878	1876	1878	1876	540
350	20250422	125900	111471975	1876	1876	1876	1876	0
351	20250422	125800	111471975	1876	1876	1876	1876	0
352	20250422	125700	111471975	1876	1876	1876	1876	270
353	20250422	125600	110965455	1867	1867	1867	1867	7
354	20250422	125500	110952386	1877	1877	1877	1877	0
355	20250422	125400	110952386	1877	1877	1877	1877	0
356	20250422	125300	110952386	1877	1877	1877	1877	1
357	20250422	125200	110950509	1874	1874	1874	1874	118
358	20250422	125100	110729377	1875	1876	1876	1875	597
359	20250422	125000	109609905	1877	1877	1877	1877	0
360	20250422	124900	109609905	1877	1878	1878	1867	871
361	20250422	124800	107983628	1877	1877	1877	1877	0
362	20250422	124700	107983628	1877	1876	1877	1876	315
363	20250422	124600	107392550	1876	1876	1876	1876	0
364	20250422	124500	107392550	1876	1876	1876	1876	100
365	20250422	124400	107204950	1877	1877	1877	1877	0
366	20250422	124300	107204950	1877	1877	1877	1877	0
367	20250422	124200	107204950	1877	1877	1877	1877	0
368	20250422	124100	107204950	1877	1877	1877	1877	265
369	20250422	124000	106707545	1877	1877	1877	1877	0
370	20250422	123900	106707545	1877	1877	1877	1877	0
371	20250422	123800	106707545	1877	1877	1877	1877	0
372	20250422	123700	106707545	1877	1877	1877	1877	0
373	20250422	123600	106707545	1877	1877	1877	1877	0
374	20250422	123500	106707545	1877	1877	1877	1877	1
375	20250422	123400	106705668	1878	1878	1878	1878	0
376	20250422	123300	106705668	1878	1878	1878	1878	0
377	20250422	123200	106705668	1878	1878	1878	1878	0
378	20250422	123100	106705668	1878	1877	1878	1877	1106
379	20250422	123000	104629705	1877	1877	1877	1877	0
380	20250422	122900	104629705	1877	1877	1877	1877	0
381	20250422	122800	104629705	1877	1877	1877	1877	2
382	20250422	122700	104625951	1877	1877	1877	1877	54
383	20250422	122600	104524593	1877	1877	1877	1877	1
384	20250422	122500	104522716	1866	1866	1866	1866	0
385	20250422	122400	104522716	1866	1878	1878	1866	6
386	20250422	122300	104511460	1879	1878	1879	1878	3001
387	20250422	122200	98872816	1879	1879	1879	1879	0
388	20250422	122100	98872816	1879	1879	1879	1879	0
389	20250422	122000	98872816	1879	1879	1879	1879	0
390	20250422	121900	98872816	1879	1865	1879	1865	3224
391	20250422	121800	92855310	1866	1866	1866	1866	0
392	20250422	121700	92855310	1866	1866	1866	1866	0
393	20250422	121600	92855310	1866	1866	1866	1866	1
394	20250422	121500	92853444	1864	1864	1864	1864	2000
395	20250422	121400	89125444	1865	1865	1865	1865	0
396	20250422	121300	89125444	1865	1865	1865	1865	0
397	20250422	121200	89125444	1865	1865	1865	1865	575
398	20250422	121100	88053069	1864	1864	1864	1864	0
399	20250422	121000	88053069	1864	1864	1864	1864	1489
400	20250422	120900	85277573	1864	1856	1864	1856	1304
401	20250422	120800	82857317	1855	1855	1855	1855	0
402	20250422	120700	82857317	1855	1855	1855	1855	0
403	20250422	120600	82857317	1855	1855	1855	1855	50
404	20250422	120500	82764567	1856	1856	1856	1856	0
405	20250422	120400	82764567	1856	1856	1856	1856	36
406	20250422	120300	82697751	1856	1856	1856	1855	418
407	20250422	120200	81922070	1855	1856	1856	1855	37
408	20250422	120100	81853431	1856	1856	1856	1856	0
409	20250422	120000	81853431	1856	1856	1856	1856	0
410	20250422	115900	81853431	1856	1856	1856	1856	140
411	20250422	115800	81593591	1865	1865	1865	1865	1
412	20250422	115700	81591726	1856	1856	1856	1856	0
413	20250422	115600	81591726	1856	1856	1856	1856	0
414	20250422	115500	81591726	1856	1856	1856	1856	0
415	20250422	115400	81591726	1856	1856	1856	1856	29
416	20250422	115300	81537902	1866	1866	1866	1866	0
417	20250422	115200	81537902	1866	1866	1866	1866	0
418	20250422	115100	81537902	1866	1866	1866	1866	0
419	20250422	115000	81537902	1866	1866	1866	1866	0
420	20250422	114900	81537902	1866	1866	1866	1866	0
421	20250422	114800	81537902	1866	1866	1866	1866	1
422	20250422	114700	81536036	1857	1857	1857	1857	0
423	20250422	114600	81536036	1857	1857	1857	1857	0
424	20250422	114500	81536036	1857	1863	1863	1857	3139
425	20250422	114400	75694617	1864	1864	1864	1864	0
426	20250422	114300	75694617	1864	1864	1864	1864	0
427	20250422	114200	75694617	1864	1864	1864	1864	0
428	20250422	114100	75694617	1864	1864	1864	1864	0
429	20250422	114000	75694617	1864	1864	1864	1864	5
430	20250422	113900	75685297	1866	1866	1866	1866	0
431	20250422	113800	75685297	1866	1866	1866	1866	0
432	20250422	113700	75685297	1866	1866	1866	1866	0
433	20250422	113600	75685297	1866	1866	1866	1866	0
434	20250422	113500	75685297	1866	1866	1866	1866	0
435	20250422	113400	75685297	1866	1866	1866	1866	0
436	20250422	113300	75685297	1866	1866	1866	1866	200
437	20250422	113200	75312097	1866	1866	1866	1866	5
438	20250422	113100	75302767	1866	1866	1866	1866	1
439	20250422	113000	75300901	1863	1863	1863	1863	4
440	20250422	112900	75293449	1868	1868	1868	1868	8
441	20250422	112800	75278505	1869	1869	1869	1869	0
442	20250422	112700	75278505	1869	1869	1869	1869	0
443	20250422	112600	75278505	1869	1869	1869	1869	0
444	20250422	112500	75278505	1869	1869	1869	1869	0
445	20250422	112400	75278505	1869	1869	1869	1869	1
446	20250422	112300	75276636	1869	1869	1869	1869	0
447	20250422	112200	75276636	1869	1869	1869	1869	0
448	20250422	112100	75276636	1869	1869	1869	1869	0
449	20250422	112000	75276636	1869	1869	1869	1869	0
450	20250422	111900	75276636	1869	1869	1869	1869	0
451	20250422	111800	75276636	1869	1869	1869	1869	0
452	20250422	111700	75276636	1869	1869	1869	1869	100
453	20250422	111600	75089736	1867	1867	1867	1867	0
454	20250422	111500	75089736	1867	1867	1867	1867	100
455	20250422	111400	74903036	1857	1869	1869	1857	2136
456	20250422	111300	70934852	1869	1869	1869	1869	0
457	20250422	111200	70934852	1869	1869	1869	1869	0
458	20250422	111100	70934852	1869	1869	1869	1869	0
459	20250422	111000	70934852	1869	1866	1869	1866	50
460	20250422	110900	70841453	1858	1858	1858	1858	500
461	20250422	110800	69912453	1857	1857	1857	1857	0
462	20250422	110700	69912453	1857	1857	1857	1857	0
463	20250422	110600	69912453	1857	1857	1857	1857	0
464	20250422	110500	69912453	1857	1857	1857	1857	0
465	20250422	110400	69912453	1857	1857	1857	1857	0
466	20250422	110300	69912453	1857	1857	1857	1857	0
467	20250422	110200	69912453	1857	1858	1858	1857	792
468	20250422	110100	68440957	1869	1869	1869	1869	0
469	20250422	110000	68440957	1869	1869	1869	1869	0
470	20250422	105900	68440957	1869	1869	1869	1869	0
471	20250422	105800	68440957	1869	1869	1869	1869	1
472	20250422	105700	68439088	1860	1861	1861	1860	2489
473	20250422	105600	63807272	1871	1871	1871	1871	0
474	20250422	105500	63807272	1871	1871	1871	1871	0
475	20250422	105400	63807272	1871	1871	1871	1871	0
476	20250422	105300	63807272	1871	1871	1871	1871	1
477	20250422	105200	63805401	1861	1861	1861	1861	0
478	20250422	105100	63805401	1861	1870	1870	1861	75
479	20250422	105000	63665817	1872	1872	1872	1872	650
480	20250422	104900	62449017	1872	1872	1872	1872	0
481	20250422	104800	62449017	1872	1872	1872	1872	0
482	20250422	104700	62449017	1872	1871	1872	1871	2
483	20250422	104600	62445274	1861	1872	1872	1861	2
484	20250422	104500	62441541	1861	1861	1861	1861	0
485	20250422	104400	62441541	1861	1861	1861	1861	0
486	20250422	104300	62441541	1861	1861	1861	1861	0
487	20250422	104200	62441541	1861	1874	1874	1861	959
488	20250422	104100	60656589	1862	1862	1862	1862	90
489	20250422	104000	60489009	1874	1874	1874	1874	0
490	20250422	103900	60489009	1874	1874	1874	1874	1
491	20250422	103800	60487135	1868	1868	1868	1868	0
492	20250422	103700	60487135	1868	1868	1868	1868	930
493	20250422	103600	58749895	1867	1867	1867	1862	2376
494	20250422	103500	54313933	1867	1867	1867	1867	0
495	20250422	103400	54313933	1867	1867	1867	1867	0
496	20250422	103300	54313933	1867	1867	1867	1867	4
497	20250422	103200	54306465	1867	1867	1867	1867	0
498	20250422	103100	54306465	1867	1867	1867	1867	0
499	20250422	103000	54306465	1867	1867	1867	1867	0
500	20250422	102900	54306465	1867	1867	1867	1867	3
501	20250422	102800	54300864	1867	1867	1867	1867	0
502	20250422	102700	54300864	1867	1867	1867	1867	0
503	20250422	102600	54300864	1867	1867	1867	1867	0
504	20250422	102500	54300864	1867	1867	1867	1867	3
505	20250422	102400	54295263	1867	1867	1867	1867	0
506	20250422	102300	54295263	1867	1867	1867	1867	0
507	20250422	102200	54295263	1867	1867	1867	1867	1
508	20250422	102100	54293396	1867	1861	1867	1861	27
509	20250422	102000	54243143	1869	1869	1869	1869	0
510	20250422	101900	54243143	1869	1869	1869	1869	1
511	20250422	101800	54241274	1861	1867	1867	1861	18
512	20250422	101700	54207752	1872	1872	1872	1872	0
513	20250422	101600	54207752	1872	1872	1872	1872	14
514	20250422	101500	54181544	1874	1874	1874	1874	2
515	20250422	101400	54177796	1874	1863	1874	1863	131
516	20250422	101300	53933732	1878	1878	1878	1878	0
517	20250422	101200	53933732	1878	1878	1878	1878	0
518	20250422	101100	53933732	1878	1878	1878	1878	0
519	20250422	101000	53933732	1878	1878	1878	1878	1
520	20250422	100900	53931854	1863	1878	1880	1863	1008
521	20250422	100800	52038892	1878	1880	1880	1878	169
522	20250422	100700	51721178	1882	1882	1882	1882	10
523	20250422	100600	51702358	1882	1869	1883	1869	4052
524	20250422	100500	44092728	1870	1861	1870	1861	3000
525	20250422	100400	38502718	1861	1861	1861	1861	0
526	20250422	100300	38502718	1861	1861	1861	1861	0
527	20250422	100200	38502718	1861	1861	1861	1861	1
528	20250422	100100	38500857	1860	1860	1860	1860	22
529	20250422	100000	38459937	1860	1860	1860	1860	0
530	20250422	095900	38459937	1860	1860	1860	1860	0
531	20250422	095800	38459937	1860	1860	1860	1860	168
532	20250422	095700	38147457	1860	1860	1860	1860	0
533	20250422	095600	38147457	1860	1860	1860	1860	503
534	20250422	095500	37211877	1860	1860	1860	1860	1
535	20250422	095400	37210017	1860	1860	1860	1860	1
536	20250422	095300	37208157	1857	1857	1857	1857	20
537	20250422	095200	37171017	1861	1861	1861	1861	0
538	20250422	095100	37171017	1861	1861	1861	1861	1
539	20250422	095000	37169156	1851	1856	1861	1851	4816
540	20250422	094900	28246604	1857	1857	1857	1857	1123
541	20250422	094800	26161193	1858	1861	1861	1858	6210
542	20250422	094700	14610169	1860	1860	1860	1860	1
543	20250422	094600	14608309	1859	1859	1861	1859	473
544	20250422	094500	13728962	1860	1860	1860	1860	48
545	20250422	094400	13639682	1860	1860	1860	1860	1
546	20250422	094300	13637822	1860	1860	1860	1860	53
547	20250422	094200	13539242	1860	1860	1860	1860	20
548	20250422	094100	13502042	1859	1859	1859	1859	0
549	20250422	094000	13502042	1859	1859	1859	1859	100
550	20250422	093900	13316142	1859	1859	1859	1859	0
551	20250422	093800	13316142	1859	1860	1860	1859	70
552	20250422	093700	13185962	1861	1861	1861	1861	622
553	20250422	093600	12028420	1861	1861	1861	1861	1
554	20250422	093500	12026559	1861	1861	1861	1861	0
555	20250422	093400	12026559	1861	1861	1861	1861	2671
556	20250422	093300	7055828	1861	1861	1861	1861	1
557	20250422	093200	7053967	1861	1861	1861	1861	3
558	20250422	093100	7048384	1861	1861	1861	1861	6
559	20250422	093000	7037218	1860	1860	1860	1860	68
560	20250422	092900	6910738	1861	1861	1861	1861	0
561	20250422	092800	6910738	1861	1861	1861	1861	0
562	20250422	092700	6910738	1861	1861	1861	1861	0
563	20250422	092600	6910738	1861	1861	1861	1861	0
564	20250422	092500	6910738	1861	1863	1863	1860	6
565	20250422	092400	6899571	1860	1860	1860	1860	30
566	20250422	092300	6843771	1860	1864	1864	1860	1374
567	20250422	092200	4285191	1864	1865	1865	1864	54
568	20250422	092100	4184530	1866	1866	1866	1866	0
569	20250422	092000	4184530	1866	1866	1866	1866	2
570	20250422	091900	4180798	1866	1869	1869	1866	51
571	20250422	091800	4085629	1866	1866	1866	1866	0
572	20250422	091700	4085629	1866	1866	1866	1866	0
573	20250422	091600	4085629	1866	1867	1867	1866	2
574	20250422	091500	4081896	1870	1870	1870	1870	0
575	20250422	091400	4081896	1870	1870	1870	1870	0
576	20250422	091300	4081896	1870	1870	1870	1870	0
577	20250422	091200	4081896	1870	1870	1870	1870	2
578	20250422	091100	4078156	1870	1870	1870	1870	10
579	20250422	091000	4059456	1870	1870	1870	1870	1
580	20250422	090900	4057586	1870	1871	1871	1870	57
581	20250422	090800	3950942	1873	1872	1873	1870	4
582	20250422	090700	3943456	1874	1874	1874	1874	1
583	20250422	090600	3941582	1874	1874	1874	1874	6
584	20250422	090500	3930338	1874	1864	1874	1863	1156
585	20250422	090400	1775494	1875	1875	1875	1875	1
586	20250422	090300	1773619	1875	1875	1875	1875	0
587	20250422	090200	1773619	1875	1875	1875	1875	1
588	20250422	090100	1771744	1863	1864	1864	1863	5
589	20250422	090000	1762425	1865	1865	1865	1865	945