KissMeData/018310/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184800	193702225	20050	20050	20050	20050	42
3	20250422	184700	193702225	20050	20050	20050	20050	0
4	20250422	184600	193702225	20050	20050	20050	20050	0
5	20250422	184500	193702225	20050	20050	20050	20050	0
6	20250422	184400	193702225	20050	20050	20050	20050	0
7	20250422	184300	193702225	20050	20050	20050	20050	0
8	20250422	184200	193702225	20050	20050	20050	20050	0
9	20250422	184100	193702225	20050	20050	20050	20050	0
10	20250422	184000	193702225	20050	20050	20050	20050	0
11	20250422	183900	193702225	20050	20050	20050	20050	0
12	20250422	183800	193702225	20050	20050	20050	20050	0
13	20250422	183700	193702225	20050	20050	20050	20050	0
14	20250422	183600	193702225	20050	20050	20050	20050	0
15	20250422	183500	193702225	20050	20050	20050	20050	0
16	20250422	183400	193702225	20050	20050	20050	20050	0
17	20250422	183300	193702225	20050	20050	20050	20050	0
18	20250422	183200	193702225	20050	20050	20050	20050	0
19	20250422	183100	193702225	20050	20050	20050	20050	0
20	20250422	183000	193702225	20050	20050	20050	20050	0
21	20250422	182900	193702225	20050	20050	20050	20050	0
22	20250422	182800	193702225	20050	20050	20050	20050	0
23	20250422	182700	193702225	20050	20050	20050	20050	0
24	20250422	182600	193702225	20050	20050	20050	20050	0
25	20250422	182500	193702225	20050	20050	20050	20050	0
26	20250422	182400	193702225	20050	20050	20050	20050	0
27	20250422	182300	193702225	20050	20050	20050	20050	0
28	20250422	182200	193702225	20050	20050	20050	20050	0
29	20250422	182100	193702225	20050	20050	20050	20050	0
30	20250422	182000	193702225	20050	20050	20050	20050	0
31	20250422	181900	193702225	20050	20050	20050	20050	0
32	20250422	181800	193702225	20050	20050	20050	20050	42
33	20250422	181700	193702225	20050	20050	20050	20050	0
34	20250422	181600	193702225	20050	20050	20050	20050	0
35	20250422	181500	193702225	20050	20050	20050	20050	0
36	20250422	181400	193702225	20050	20050	20050	20050	0
37	20250422	181300	193702225	20050	20050	20050	20050	0
38	20250422	181200	193702225	20050	20050	20050	20050	0
39	20250422	181100	193702225	20050	20050	20050	20050	0
40	20250422	181000	193702225	20050	20050	20050	20050	0
41	20250422	180900	193702225	20050	20050	20050	20050	0
42	20250422	180800	193702225	20050	20050	20050	20050	0
43	20250422	180700	193702225	20050	20050	20050	20050	0
44	20250422	180600	193702225	20050	20050	20050	20050	0
45	20250422	180500	193702225	20050	20050	20050	20050	0
46	20250422	180400	193702225	20050	20050	20050	20050	0
47	20250422	180300	193702225	20050	20050	20050	20050	0
48	20250422	180200	193702225	20050	20050	20050	20050	0
49	20250422	180100	193702225	20050	20050	20050	20050	0
50	20250422	180000	193702225	20050	20050	20050	20050	0
51	20250422	175900	193702225	20050	20050	20050	20050	0
52	20250422	175800	193702225	20050	20050	20050	20050	0
53	20250422	175700	193702225	20050	20050	20050	20050	0
54	20250422	175600	193702225	20050	20050	20050	20050	0
55	20250422	175500	193702225	20050	20050	20050	20050	0
56	20250422	175400	193702225	20050	20050	20050	20050	0
57	20250422	175300	193702225	20050	20050	20050	20050	0
58	20250422	175200	193702225	20050	20050	20050	20050	0
59	20250422	175100	193702225	20050	20050	20050	20050	0
60	20250422	175000	193702225	20050	20050	20050	20050	0
61	20250422	174900	193702225	20050	20050	20050	20050	0
62	20250422	174800	193702225	20050	20050	20050	20050	42
63	20250422	174700	193702225	20050	20050	20050	20050	0
64	20250422	174600	193702225	20050	20050	20050	20050	0
65	20250422	174500	193702225	20050	20050	20050	20050	0
66	20250422	174400	193702225	20050	20050	20050	20050	0
67	20250422	174300	193702225	20050	20050	20050	20050	0
68	20250422	174200	193702225	20050	20050	20050	20050	0
69	20250422	174100	193702225	20050	20050	20050	20050	0
70	20250422	174000	193702225	20050	20050	20050	20050	0
71	20250422	173900	193702225	20050	20050	20050	20050	0
72	20250422	173800	193702225	20050	20050	20050	20050	0
73	20250422	173700	193702225	20050	20050	20050	20050	0
74	20250422	173600	193702225	20050	20050	20050	20050	0
75	20250422	173500	193702225	20050	20050	20050	20050	0
76	20250422	173400	193702225	20050	20050	20050	20050	0
77	20250422	173300	193702225	20050	20050	20050	20050	0
78	20250422	173200	193702225	20050	20050	20050	20050	0
79	20250422	173100	193702225	20050	20050	20050	20050	0
80	20250422	173000	193702225	20050	20050	20050	20050	0
81	20250422	172900	193702225	20050	20050	20050	20050	0
82	20250422	172800	193702225	20050	20050	20050	20050	0
83	20250422	172700	193702225	20050	20050	20050	20050	0
84	20250422	172600	193702225	20050	20050	20050	20050	0
85	20250422	172500	193702225	20050	20050	20050	20050	0
86	20250422	172400	193702225	20050	20050	20050	20050	0
87	20250422	172300	193702225	20050	20050	20050	20050	0
88	20250422	172200	193702225	20050	20050	20050	20050	0
89	20250422	172100	193702225	20050	20050	20050	20050	0
90	20250422	172000	193702225	20050	20050	20050	20050	0
91	20250422	171900	193702225	20050	20050	20050	20050	0
92	20250422	171800	193702225	20050	20050	20050	20050	42
93	20250422	171700	193702225	20050	20050	20050	20050	0
94	20250422	171600	193702225	20050	20050	20050	20050	0
95	20250422	171500	193702225	20050	20050	20050	20050	0
96	20250422	171400	193702225	20050	20050	20050	20050	0
97	20250422	171300	193702225	20050	20050	20050	20050	0
98	20250422	171200	193702225	20050	20050	20050	20050	0
99	20250422	171100	193702225	20050	20050	20050	20050	0
100	20250422	171000	193702225	20050	20050	20050	20050	0
101	20250422	170900	193702225	20050	20050	20050	20050	0
102	20250422	170800	193702225	20050	20050	20050	20050	0
103	20250422	170700	193702225	20050	20050	20050	20050	0
104	20250422	170600	193702225	20050	20050	20050	20050	0
105	20250422	170500	193702225	20050	20050	20050	20050	0
106	20250422	170400	193702225	20050	20050	20050	20050	0
107	20250422	170300	193702225	20050	20050	20050	20050	0
108	20250422	170200	193702225	20050	20050	20050	20050	0
109	20250422	170100	193702225	20050	20050	20050	20050	0
110	20250422	170000	193702225	20050	20050	20050	20050	0
111	20250422	165900	193702225	20050	20050	20050	20050	0
112	20250422	165800	193702225	20050	20050	20050	20050	0
113	20250422	165700	193702225	20050	20050	20050	20050	0
114	20250422	165600	193702225	20050	20050	20050	20050	0
115	20250422	165500	193702225	20050	20050	20050	20050	0
116	20250422	165400	193702225	20050	20050	20050	20050	0
117	20250422	165300	193702225	20050	20050	20050	20050	0
118	20250422	165200	193702225	20050	20050	20050	20050	0
119	20250422	165100	193702225	20050	20050	20050	20050	0
120	20250422	165000	193702225	20050	20050	20050	20050	0
121	20250422	164900	193702225	20050	20050	20050	20050	0
122	20250422	164800	193702225	20050	20050	20050	20050	42
123	20250422	164700	193702225	20050	20050	20050	20050	0
124	20250422	164600	193702225	20050	20050	20050	20050	0
125	20250422	164500	193702225	20050	20050	20050	20050	0
126	20250422	164400	193702225	20050	20050	20050	20050	0
127	20250422	164300	193702225	20050	20050	20050	20050	0
128	20250422	164200	193702225	20050	20050	20050	20050	0
129	20250422	164100	193702225	20050	20050	20050	20050	0
130	20250422	164000	193702225	20050	20050	20050	20050	0
131	20250422	163900	193702225	20050	20050	20050	20050	0
132	20250422	163800	193702225	20050	20050	20050	20050	0
133	20250422	163700	193702225	20050	20050	20050	20050	0
134	20250422	163600	193702225	20050	20050	20050	20050	0
135	20250422	163500	193702225	20050	20050	20050	20050	0
136	20250422	163400	193702225	20050	20050	20050	20050	0
137	20250422	163300	193702225	20050	20050	20050	20050	0
138	20250422	163200	193702225	20050	20050	20050	20050	0
139	20250422	163100	193702225	20050	20050	20050	20050	0
140	20250422	163000	193702225	20050	20050	20050	20050	0
141	20250422	162900	193702225	20050	20050	20050	20050	0
142	20250422	162800	193702225	20050	20050	20050	20050	0
143	20250422	162700	193702225	20050	20050	20050	20050	0
144	20250422	162600	193702225	20050	20050	20050	20050	0
145	20250422	162500	193702225	20050	20050	20050	20050	0
146	20250422	162400	193702225	20050	20050	20050	20050	0
147	20250422	162300	193702225	20050	20050	20050	20050	0
148	20250422	162200	193702225	20050	20050	20050	20050	0
149	20250422	162100	193702225	20050	20050	20050	20050	0
150	20250422	162000	193702225	20050	20050	20050	20050	0
151	20250422	161900	193702225	20050	20050	20050	20050	0
152	20250422	161800	193702225	20050	20050	20050	20050	42
153	20250422	161700	193702225	20050	20050	20050	20050	0
154	20250422	161600	193702225	20050	20050	20050	20050	0
155	20250422	161500	193702225	20050	20050	20050	20050	0
156	20250422	161400	193702225	20050	20050	20050	20050	0
157	20250422	161300	193702225	20050	20050	20050	20050	0
158	20250422	161200	193702225	20050	20050	20050	20050	0
159	20250422	161100	193702225	20050	20050	20050	20050	0
160	20250422	161000	193702225	20050	20050	20050	20050	0
161	20250422	160900	193702225	20050	20050	20050	20050	0
162	20250422	160800	193702225	20050	20050	20050	20050	0
163	20250422	160700	193702225	20050	20050	20050	20050	0
164	20250422	160600	193702225	20050	20050	20050	20050	0
165	20250422	160500	193702225	20050	20050	20050	20050	0
166	20250422	160400	193702225	20050	20050	20050	20050	0
167	20250422	160300	193702225	20050	20050	20050	20050	0
168	20250422	160200	193702225	20050	20050	20050	20050	0
169	20250422	160100	193702225	20050	20050	20050	20050	0
170	20250422	160000	193702225	20050	20050	20050	20050	0
171	20250422	155900	193702225	20050	20050	20050	20050	0
172	20250422	155800	193702225	20050	20050	20050	20050	0
173	20250422	155700	193702225	20050	20050	20050	20050	0
174	20250422	155600	193702225	20050	20050	20050	20050	0
175	20250422	155500	193702225	20050	20050	20050	20050	0
176	20250422	155400	193702225	20050	20050	20050	20050	0
177	20250422	155300	193702225	20050	20050	20050	20050	0
178	20250422	155200	193702225	20050	20050	20050	20050	0
179	20250422	155100	193702225	20050	20050	20050	20050	0
180	20250422	155000	193702225	20050	20050	20050	20050	0
181	20250422	154900	193702225	20050	20050	20050	20050	0
182	20250422	154800	193702225	20050	20050	20050	20050	42
183	20250422	154700	193702225	20050	20050	20050	20050	0
184	20250422	154600	193702225	20050	20050	20050	20050	0
185	20250422	154500	193702225	20050	20050	20050	20050	0
186	20250422	154400	193702225	20050	20050	20050	20050	0
187	20250422	154300	193702225	20050	20050	20050	20050	0
188	20250422	154200	193702225	20050	20050	20050	20050	0
189	20250422	154100	193702225	20050	20050	20050	20050	0
190	20250422	154000	193702225	20050	20050	20050	20050	0
191	20250422	153900	193702225	20050	20050	20050	20050	0
192	20250422	153800	193702225	20050	20050	20050	20050	0
193	20250422	153700	193702225	20050	20050	20050	20050	0
194	20250422	153600	193702225	20050	20050	20050	20050	0
195	20250422	153500	193702225	20050	20050	20050	20050	0
196	20250422	153400	193702225	20050	20050	20050	20050	0
197	20250422	153300	193702225	20050	20050	20050	20050	0
198	20250422	153200	193702225	20050	20050	20050	20050	0
199	20250422	153100	193702225	20050	20050	20050	20050	0
200	20250422	153000	193702225	20050	20050	20050	20050	42
201	20250422	152900	192860125	20050	20050	20050	20050	0
202	20250422	152800	192860125	20050	20050	20050	20050	0
203	20250422	152700	192860125	20050	20050	20050	20050	0
204	20250422	152600	192860125	20050	20050	20050	20050	0
205	20250422	152500	192860125	20050	20050	20050	20050	0
206	20250422	152400	192860125	20050	20050	20050	20050	0
207	20250422	152300	192860125	20050	20050	20050	20050	0
208	20250422	152200	192860125	20050	20050	20050	20050	0
209	20250422	152100	192860125	20050	20050	20050	20050	0
210	20250422	152000	192860125	20050	20050	20050	20050	0
211	20250422	151900	192860125	20050	20000	20050	20000	19
212	20250422	151800	192479325	20050	20000	20050	20000	10
213	20250422	151700	192279225	20050	20000	20050	20000	13
214	20250422	151600	192019175	20000	20050	20050	20000	15
215	20250422	151500	191718675	20050	20050	20050	20050	1
216	20250422	151400	191698625	20050	20050	20050	20050	0
217	20250422	151300	191698625	20050	20050	20050	20000	7
218	20250422	151200	191558525	20000	20000	20000	20000	7
219	20250422	151100	191418525	20050	20000	20050	20000	765
220	20250422	151000	176118475	20050	20050	20050	20050	0
221	20250422	150900	176118475	20050	20050	20050	20050	0
222	20250422	150800	176118475	20050	20000	20050	20000	7
223	20250422	150700	175978425	20050	20050	20050	20050	1
224	20250422	150600	175958375	20000	20000	20000	20000	81
225	20250422	150500	174338375	20050	20050	20050	20050	0
226	20250422	150400	174338375	20050	20050	20050	20050	54
227	20250422	150300	173255675	20050	20050	20050	20050	0
228	20250422	150200	173255675	20050	20050	20050	20050	95
229	20250422	150100	171350925	20050	20050	20100	20050	1111
230	20250422	150000	149075325	20100	20100	20100	20100	0
231	20250422	145900	149075325	20100	20100	20100	20100	3
232	20250422	145800	149015025	20100	20100	20100	20100	0
233	20250422	145700	149015025	20100	20050	20100	20050	2
234	20250422	145600	148974875	20050	20050	20050	20050	0
235	20250422	145500	148974875	20050	20050	20050	20050	34
236	20250422	145400	148293175	20100	20100	20100	20100	0
237	20250422	145300	148293175	20100	20100	20100	20100	1
238	20250422	145200	148273075	20050	20050	20050	20050	58
239	20250422	145100	147110175	20100	20100	20100	20100	0
240	20250422	145000	147110175	20100	20100	20100	20100	0
241	20250422	144900	147110175	20100	20100	20100	20100	380
242	20250422	144800	139472175	20100	20100	20100	20100	5
243	20250422	144700	139371675	20100	20100	20100	20100	0
244	20250422	144600	139371675	20100	20100	20100	20100	0
245	20250422	144500	139371675	20100	20100	20100	20100	0
246	20250422	144400	139371675	20100	20150	20150	20100	10
247	20250422	144300	139170625	20100	20100	20100	20100	11
248	20250422	144200	138949525	20100	20100	20100	20100	0
249	20250422	144100	138949525	20100	20100	20100	20100	0
250	20250422	144000	138949525	20100	20100	20100	20100	0
251	20250422	143900	138949525	20100	20100	20100	20100	0
252	20250422	143800	138949525	20100	20100	20100	20100	174
253	20250422	143700	135452125	20100	20100	20100	20100	7
254	20250422	143600	135311425	20100	20100	20100	20100	0
255	20250422	143500	135311425	20100	20100	20100	20100	0
256	20250422	143400	135311425	20100	20100	20100	20100	2
257	20250422	143300	135271225	20150	20150	20150	20150	5
258	20250422	143200	135170475	20150	20150	20150	20150	0
259	20250422	143100	135170475	20150	20150	20150	20150	0
260	20250422	143000	135170475	20150	20100	20150	20100	8
261	20250422	142900	135009625	20100	20100	20100	20100	0
262	20250422	142800	135009625	20100	20100	20100	20100	0
263	20250422	142700	135009625	20100	20100	20100	20100	10
264	20250422	142600	134808625	20100	20100	20100	20100	0
265	20250422	142500	134808625	20100	20100	20100	20100	0
266	20250422	142400	134808625	20100	20100	20100	20100	0
267	20250422	142300	134808625	20100	20100	20100	20100	7
268	20250422	142200	134667925	20150	20150	20150	20150	0
269	20250422	142100	134667925	20150	20150	20150	20150	0
270	20250422	142000	134667925	20150	20150	20150	20150	0
271	20250422	141900	134667925	20150	20150	20150	20150	0
272	20250422	141800	134667925	20150	20150	20150	20150	283
273	20250422	141700	128965475	20150	20150	20150	20150	1
274	20250422	141600	128945325	20150	20150	20150	20150	0
275	20250422	141500	128945325	20150	20150	20150	20150	0
276	20250422	141400	128945325	20150	20150	20150	20150	0
277	20250422	141300	128945325	20150	20150	20150	20150	0
278	20250422	141200	128945325	20150	20150	20150	20150	0
279	20250422	141100	128945325	20150	20150	20150	20150	1
280	20250422	141000	128925175	20150	20100	20150	20100	462
281	20250422	140900	119616275	20100	20100	20100	20100	97
282	20250422	140800	117666575	20150	20150	20150	20150	0
283	20250422	140700	117666575	20150	20150	20150	20150	0
284	20250422	140600	117666575	20150	20150	20150	20150	84
285	20250422	140500	115973975	20150	20150	20150	20150	0
286	20250422	140400	115973975	20150	20150	20150	20150	0
287	20250422	140300	115973975	20150	20150	20150	20150	7
288	20250422	140200	115832925	20150	20150	20150	20150	100
289	20250422	140100	113817925	20150	20150	20150	20150	0
290	20250422	140000	113817925	20150	20150	20150	20150	0
291	20250422	135900	113817925	20150	20150	20150	20150	0
292	20250422	135800	113817925	20150	20150	20150	20150	0
293	20250422	135700	113817925	20150	20150	20150	20150	307
294	20250422	135600	107631875	20150	20150	20150	20150	0
295	20250422	135500	107631875	20150	20150	20150	20150	0
296	20250422	135400	107631875	20150	20150	20150	20150	0
297	20250422	135300	107631875	20150	20150	20150	20150	0
298	20250422	135200	107631875	20150	20150	20150	20150	0
299	20250422	135100	107631875	20150	20150	20150	20150	8
300	20250422	135000	107470675	20200	20200	20200	20200	0
301	20250422	134900	107470675	20200	20200	20200	20200	43
302	20250422	134800	106602075	20150	20150	20150	20150	0
303	20250422	134700	106602075	20150	20150	20150	20150	0
304	20250422	134600	106602075	20150	20200	20200	20150	16
305	20250422	134500	106279175	20200	20200	20200	20200	0
306	20250422	134400	106279175	20200	20200	20200	20200	0
307	20250422	134300	106279175	20200	20200	20200	20200	6
308	20250422	134200	106157975	20150	20150	20150	20150	0
309	20250422	134100	106157975	20150	20150	20150	20150	0
310	20250422	134000	106157975	20150	20150	20150	20150	7
311	20250422	133900	106016925	20150	20150	20150	20150	0
312	20250422	133800	106016925	20150	20150	20150	20150	0
313	20250422	133700	106016925	20150	20150	20150	20150	0
314	20250422	133600	106016925	20150	20150	20150	20150	0
315	20250422	133500	106016925	20150	20150	20150	20150	7
316	20250422	133400	105875875	20150	20150	20150	20150	50
317	20250422	133300	104868375	20150	20150	20150	20150	0
318	20250422	133200	104868375	20150	20150	20150	20150	0
319	20250422	133100	104868375	20150	20150	20150	20150	0
320	20250422	133000	104868375	20150	20150	20150	20150	9
321	20250422	132900	104687025	20150	20150	20150	20150	0
322	20250422	132800	104687025	20150	20150	20150	20150	0
323	20250422	132700	104687025	20150	20150	20150	20150	400
324	20250422	132600	96627025	20150	20150	20150	20150	0
325	20250422	132500	96627025	20150	20150	20150	20150	0
326	20250422	132400	96627025	20150	20150	20150	20150	152
327	20250422	132300	93564225	20150	20150	20150	20150	0
328	20250422	132200	93564225	20150	20150	20150	20150	0
329	20250422	132100	93564225	20150	20150	20150	20150	0
330	20250422	132000	93564225	20150	20150	20150	20150	6
331	20250422	131900	93443325	20200	20200	20200	20200	0
332	20250422	131800	93443325	20200	20200	20200	20200	0
333	20250422	131700	93443325	20200	20200	20200	20200	0
334	20250422	131600	93443325	20200	20200	20200	20200	0
335	20250422	131500	93443325	20200	20200	20200	20150	9
336	20250422	131400	93261875	20150	20150	20150	20150	33
337	20250422	131300	92596925	20150	20150	20150	20150	0
338	20250422	131200	92596925	20150	20150	20150	20150	0
339	20250422	131100	92596925	20150	20150	20150	20150	0
340	20250422	131000	92596925	20150	20200	20200	20150	10
341	20250422	130900	92395225	20200	20200	20200	20200	525
342	20250422	130800	81790225	20150	20150	20150	20150	0
343	20250422	130700	81790225	20150	20150	20150	20150	0
344	20250422	130600	81790225	20150	20150	20150	20150	0
345	20250422	130500	81790225	20150	20150	20150	20150	7
346	20250422	130400	81649175	20200	20200	20200	20200	0
347	20250422	130300	81649175	20200	20200	20200	20200	13
348	20250422	130200	81386575	20200	20200	20200	20200	0
349	20250422	130100	81386575	20200	20200	20200	20200	0
350	20250422	130000	81386575	20200	20200	20200	20200	7
351	20250422	125900	81245175	20250	20250	20250	20250	0
352	20250422	125800	81245175	20250	20250	20250	20250	0
353	20250422	125700	81245175	20250	20250	20250	20250	2
354	20250422	125600	81204675	20250	20250	20250	20250	1
355	20250422	125500	81184425	20150	20150	20150	20150	6
356	20250422	125400	81063525	20250	20250	20250	20250	0
357	20250422	125300	81063525	20250	20200	20250	20200	2
358	20250422	125200	81023075	20150	20150	20150	20150	0
359	20250422	125100	81023075	20150	20150	20150	20150	0
360	20250422	125000	81023075	20150	20150	20150	20150	7
361	20250422	124900	80882025	20150	20150	20150	20150	0
362	20250422	124800	80882025	20150	20150	20150	20150	0
363	20250422	124700	80882025	20150	20150	20150	20150	0
364	20250422	124600	80882025	20150	20150	20150	20150	0
365	20250422	124500	80882025	20150	20150	20150	20150	7
366	20250422	124400	80740975	20150	20150	20150	20150	0
367	20250422	124300	80740975	20150	20150	20150	20150	0
368	20250422	124200	80740975	20150	20150	20150	20150	0
369	20250422	124100	80740975	20150	20150	20150	20150	0
370	20250422	124000	80740975	20150	20150	20150	20150	7
371	20250422	123900	80599925	20250	20250	20250	20250	0
372	20250422	123800	80599925	20250	20250	20250	20250	5
373	20250422	123700	80498675	20250	20200	20250	20150	1124
374	20250422	123600	57823825	20200	20200	20200	20200	5
375	20250422	123500	57722825	20200	20200	20200	20200	0
376	20250422	123400	57722825	20200	20200	20200	20200	0
377	20250422	123300	57722825	20200	20200	20200	20200	0
378	20250422	123200	57722825	20200	20200	20200	20200	0
379	20250422	123100	57722825	20200	20200	20200	20200	327
380	20250422	123000	51117425	20200	20200	20200	20200	0
381	20250422	122900	51117425	20200	20200	20200	20200	0
382	20250422	122800	51117425	20200	20200	20200	20200	0
383	20250422	122700	51117425	20200	20200	20200	20200	5
384	20250422	122600	51016425	20250	20250	20250	20250	1
385	20250422	122500	50996175	20200	20200	20200	20200	8
386	20250422	122400	50834575	20250	20250	20250	20250	167
387	20250422	122300	47452825	20250	20250	20250	20250	4
388	20250422	122200	47371825	20200	20200	20200	20200	0
389	20250422	122100	47371825	20200	20200	20200	20200	0
390	20250422	122000	47371825	20200	20225	20225	20200	7
391	20250422	121900	47230400	20200	20200	20200	20200	0
392	20250422	121800	47230400	20200	20200	20200	20200	0
393	20250422	121700	47230400	20200	20200	20200	20200	0
394	20250422	121600	47230400	20200	20200	20200	20200	0
395	20250422	121500	47230400	20200	20200	20200	20200	7
396	20250422	121400	47089000	20200	20200	20200	20200	0
397	20250422	121300	47089000	20200	20200	20200	20200	0
398	20250422	121200	47089000	20200	20200	20200	20200	2
399	20250422	121100	47048600	20250	20250	20250	20250	0
400	20250422	121000	47048600	20250	20200	20250	20200	127
401	20250422	120900	44483100	20150	20150	20150	20150	0
402	20250422	120800	44483100	20150	20150	20150	20150	0
403	20250422	120700	44483100	20150	20150	20150	20150	0
404	20250422	120600	44483100	20150	20150	20150	20150	7
405	20250422	120500	44342050	20150	20150	20150	20150	0
406	20250422	120400	44342050	20150	20150	20150	20150	0
407	20250422	120300	44342050	20150	20150	20150	20150	0
408	20250422	120200	44342050	20150	20150	20150	20150	0
409	20250422	120100	44342050	20150	20150	20150	20150	8
410	20250422	120000	44180850	20150	20150	20150	20150	0
411	20250422	115900	44180850	20150	20150	20150	20150	66
412	20250422	115800	42850950	20150	20150	20150	20150	0
413	20250422	115700	42850950	20150	20150	20150	20150	0
414	20250422	115600	42850950	20150	20150	20150	20150	7
415	20250422	115500	42709900	20200	20200	20200	20200	17
416	20250422	115400	42366500	20150	20150	20150	20150	0
417	20250422	115300	42366500	20150	20150	20150	20150	0
418	20250422	115200	42366500	20150	20150	20150	20150	0
419	20250422	115100	42366500	20150	20150	20150	20150	8
420	20250422	115000	42205300	20200	20200	20200	20200	100
421	20250422	114900	40185300	20200	20200	20200	20200	0
422	20250422	114800	40185300	20200	20200	20200	20200	0
423	20250422	114700	40185300	20200	20200	20200	20200	0
424	20250422	114600	40185300	20200	20200	20200	20200	0
425	20250422	114500	40185300	20200	20200	20200	20200	0
426	20250422	114400	40185300	20200	20200	20200	20200	0
427	20250422	114300	40185300	20200	20200	20200	20200	0
428	20250422	114200	40185300	20200	20200	20250	20200	267
429	20250422	114100	34783050	20200	20150	20200	20150	84
430	20250422	114000	33090400	20100	20150	20150	20100	257
431	20250422	113900	27912150	20150	20150	20150	20150	0
432	20250422	113800	27912150	20150	20150	20150	20150	0
433	20250422	113700	27912150	20150	20150	20150	20150	0
434	20250422	113600	27912150	20150	20150	20150	20150	0
435	20250422	113500	27912150	20150	20150	20150	20150	8
436	20250422	113400	27750950	20150	20150	20150	20150	0
437	20250422	113300	27750950	20150	20150	20150	20150	0
438	20250422	113200	27750950	20150	20150	20150	20150	1
439	20250422	113100	27730800	20150	20150	20150	20150	38
440	20250422	113000	26965100	20150	20150	20150	20150	22
441	20250422	112900	26521800	20200	20200	20200	20200	0
442	20250422	112800	26521800	20200	20200	20200	20200	25
443	20250422	112700	26016800	20200	20150	20200	20150	10
444	20250422	112600	25815150	20150	20150	20150	20150	0
445	20250422	112500	25815150	20150	20150	20150	20150	0
446	20250422	112400	25815150	20150	20150	20150	20150	0
447	20250422	112300	25815150	20150	20150	20150	20150	5
448	20250422	112200	25714400	20200	20200	20200	20200	10
449	20250422	112100	25512400	20200	20200	20200	20200	25
450	20250422	112000	25007400	20200	20200	20200	20200	0
451	20250422	111900	25007400	20200	20150	20200	20150	16
452	20250422	111800	24684950	20150	20150	20150	20150	15
453	20250422	111700	24382700	20150	20150	20150	20150	12
454	20250422	111600	24140900	20150	20150	20150	20150	13
455	20250422	111500	23878950	20150	20150	20150	20150	14
456	20250422	111400	23596850	20150	20150	20150	20150	7
457	20250422	111300	23455800	20150	20150	20150	20150	12
458	20250422	111200	23214000	20150	20150	20150	20150	19
459	20250422	111100	22831150	20150	20150	20150	20150	12
460	20250422	111000	22589350	20150	20150	20150	20150	15
461	20250422	110900	22287100	20050	20050	20050	20050	0
462	20250422	110800	22287100	20050	20050	20050	20050	5
463	20250422	110700	22186850	20000	20000	20000	20000	0
464	20250422	110600	22186850	20000	20050	20050	20000	106
465	20250422	110500	20066700	20050	20050	20050	20050	60
466	20250422	110400	18863700	20100	20100	20100	20100	34
467	20250422	110300	18180300	20100	20100	20100	20100	60
468	20250422	110200	16974300	20100	20100	20100	20100	30
469	20250422	110100	16371300	20100	20100	20100	20100	0
470	20250422	110000	16371300	20100	20100	20100	20100	1
471	20250422	105900	16351200	20150	20150	20150	20150	0
472	20250422	105800	16351200	20150	20150	20150	20150	23
473	20250422	105700	15887750	20150	20150	20150	20150	18
474	20250422	105600	15525050	20150	20150	20150	20150	0
475	20250422	105500	15525050	20150	20150	20150	20150	0
476	20250422	105400	15525050	20150	20150	20150	20150	0
477	20250422	105300	15525050	20150	20150	20150	20150	0
478	20250422	105200	15525050	20150	20150	20150	20150	211
479	20250422	105100	11273400	20150	20150	20150	20150	0
480	20250422	105000	11273400	20150	20150	20150	20150	3
481	20250422	104900	11212950	20150	20150	20150	20150	0
482	20250422	104800	11212950	20150	20150	20150	20150	0
483	20250422	104700	11212950	20150	20150	20150	20150	0
484	20250422	104600	11212950	20150	20150	20150	20150	0
485	20250422	104500	11212950	20150	20150	20150	20150	0
486	20250422	104400	11212950	20150	20150	20150	20150	0
487	20250422	104300	11212950	20150	20150	20150	20150	0
488	20250422	104200	11212950	20150	20150	20150	20150	1
489	20250422	104100	11192800	20100	20100	20100	20100	29
490	20250422	104000	10609900	20100	20100	20100	20100	0
491	20250422	103900	10609900	20100	20100	20100	20100	0
492	20250422	103800	10609900	20100	20100	20100	20100	0
493	20250422	103700	10609900	20100	20100	20100	20100	0
494	20250422	103600	10609900	20100	20100	20100	20100	0
495	20250422	103500	10609900	20100	20100	20100	20100	11
496	20250422	103400	10388800	20150	20150	20150	20150	0
497	20250422	103300	10388800	20150	20150	20150	20150	0
498	20250422	103200	10388800	20150	20150	20150	20150	0
499	20250422	103100	10388800	20150	20150	20150	20150	1
500	20250422	103000	10368650	20150	20150	20150	20150	20
501	20250422	102900	9965650	20150	20150	20150	20150	0
502	20250422	102800	9965650	20150	20150	20150	20150	50
503	20250422	102700	8958150	20150	20150	20150	20150	0
504	20250422	102600	8958150	20150	20150	20150	20150	0
505	20250422	102500	8958150	20150	20150	20150	20150	0
506	20250422	102400	8958150	20150	20150	20150	20150	0
507	20250422	102300	8958150	20150	20150	20150	20150	0
508	20250422	102200	8958150	20150	20150	20150	20150	0
509	20250422	102100	8958150	20150	20150	20150	20150	0
510	20250422	102000	8958150	20150	20150	20150	20150	0
511	20250422	101900	8958150	20150	20150	20150	20150	0
512	20250422	101800	8958150	20150	20150	20150	20150	0
513	20250422	101700	8958150	20150	20150	20150	20150	0
514	20250422	101600	8958150	20150	20150	20150	20150	0
515	20250422	101500	8958150	20150	20150	20150	20150	0
516	20250422	101400	8958150	20150	20150	20150	20150	0
517	20250422	101300	8958150	20150	20150	20150	20150	0
518	20250422	101200	8958150	20150	20150	20150	20150	0
519	20250422	101100	8958150	20150	20150	20150	20150	0
520	20250422	101000	8958150	20150	20150	20150	20150	35
521	20250422	100900	8252900	20150	20150	20150	20150	2
522	20250422	100800	8212600	20050	20050	20050	20050	0
523	20250422	100700	8212600	20050	20050	20050	20050	0
524	20250422	100600	8212600	20050	20050	20050	20050	0
525	20250422	100500	8212600	20050	20050	20050	20050	0
526	20250422	100400	8212600	20050	20050	20050	20050	0
527	20250422	100300	8212600	20050	20050	20050	20050	0
528	20250422	100200	8212600	20050	20050	20050	20050	0
529	20250422	100100	8212600	20050	20050	20050	20050	0
530	20250422	100000	8212600	20050	20050	20050	20050	0
531	20250422	095900	8212600	20050	20050	20050	20050	0
532	20250422	095800	8212600	20050	20050	20050	20050	0
533	20250422	095700	8212600	20050	20050	20050	20050	0
534	20250422	095600	8212600	20050	20050	20050	20050	0
535	20250422	095500	8212600	20050	20050	20050	20050	0
536	20250422	095400	8212600	20050	20050	20050	20050	1
537	20250422	095300	8192550	20150	20150	20150	20150	0
538	20250422	095200	8192550	20150	20150	20150	20150	0
539	20250422	095100	8192550	20150	20150	20150	20150	0
540	20250422	095000	8192550	20150	20150	20150	20150	0
541	20250422	094900	8192550	20150	20150	20150	20150	0
542	20250422	094800	8192550	20150	20150	20150	20150	0
543	20250422	094700	8192550	20150	20150	20150	20150	0
544	20250422	094600	8192550	20150	20150	20150	20150	0
545	20250422	094500	8192550	20150	20150	20150	20150	0
546	20250422	094400	8192550	20150	20150	20150	20150	2
547	20250422	094300	8152250	20150	20150	20150	20150	0
548	20250422	094200	8152250	20150	20150	20150	20150	0
549	20250422	094100	8152250	20150	20150	20150	20150	6
550	20250422	094000	8031350	20150	20150	20150	20150	22
551	20250422	093900	7588050	20000	20000	20000	20000	4
552	20250422	093800	7508050	20150	20150	20150	20150	0
553	20250422	093700	7508050	20150	20150	20150	20150	0
554	20250422	093600	7508050	20150	20150	20150	20150	0
555	20250422	093500	7508050	20150	20150	20150	20150	1
556	20250422	093400	7487900	20150	20150	20150	20150	0
557	20250422	093300	7487900	20150	20150	20150	20150	0
558	20250422	093200	7487900	20150	20150	20150	20150	0
559	20250422	093100	7487900	20150	20150	20150	20150	0
560	20250422	093000	7487900	20150	20150	20150	20150	0
561	20250422	092900	7487900	20150	20150	20150	20150	0
562	20250422	092800	7487900	20150	20150	20150	20150	0
563	20250422	092700	7487900	20150	20150	20150	20150	1
564	20250422	092600	7467750	20000	20000	20000	20000	0
565	20250422	092500	7467750	20000	20000	20000	20000	0
566	20250422	092400	7467750	20000	20000	20000	20000	0
567	20250422	092300	7467750	20000	20000	20000	20000	0
568	20250422	092200	7467750	20000	20000	20000	20000	0
569	20250422	092100	7467750	20000	20000	20000	20000	0
570	20250422	092000	7467750	20000	20000	20000	20000	0
571	20250422	091900	7467750	20000	20000	20000	20000	50
572	20250422	091800	6467750	20000	20000	20000	20000	0
573	20250422	091700	6467750	20000	20000	20000	20000	0
574	20250422	091600	6467750	20000	20000	20000	20000	0
575	20250422	091500	6467750	20000	20000	20000	20000	50
576	20250422	091400	5467750	20150	20150	20150	20150	0
577	20250422	091300	5467750	20150	20000	20150	20000	2
578	20250422	091200	5427600	20000	20000	20000	20000	0
579	20250422	091100	5427600	20000	20000	20000	20000	0
580	20250422	091000	5427600	20000	20050	20050	20000	9
581	20250422	090900	5247400	20000	20000	20000	20000	0
582	20250422	090800	5247400	20000	20050	20050	20000	58
583	20250422	090700	4087350	20000	20050	20050	20000	43
584	20250422	090600	3227300	20050	20050	20050	20050	52
585	20250422	090500	2184700	20050	20100	20100	20050	17
586	20250422	090400	1843800	20050	20050	20050	20050	10
587	20250422	090300	1643300	20100	20100	20100	20100	0
588	20250422	090200	1643300	20100	20100	20100	20100	20
589	20250422	090100	1241300	20100	20100	20100	20100	0
590	20250422	090000	1241300	20100	20000	20200	20000	62