KissMeData/457370/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	212400	281363140	9240	9240	9240	9240	299
3	20250422	212300	281363140	9240	9240	9240	9240	0
4	20250422	212200	281363140	9240	9240	9240	9240	0
5	20250422	212100	281363140	9240	9240	9240	9240	0
6	20250422	212000	281363140	9240	9240	9240	9240	0
7	20250422	211900	281363140	9240	9240	9240	9240	0
8	20250422	211800	281363140	9240	9240	9240	9240	0
9	20250422	211700	281363140	9240	9240	9240	9240	0
10	20250422	211600	281363140	9240	9240	9240	9240	0
11	20250422	211500	281363140	9240	9240	9240	9240	0
12	20250422	211400	281363140	9240	9240	9240	9240	0
13	20250422	211300	281363140	9240	9240	9240	9240	0
14	20250422	211200	281363140	9240	9240	9240	9240	0
15	20250422	211100	281363140	9240	9240	9240	9240	0
16	20250422	211000	281363140	9240	9240	9240	9240	0
17	20250422	210900	281363140	9240	9240	9240	9240	0
18	20250422	210800	281363140	9240	9240	9240	9240	0
19	20250422	210700	281363140	9240	9240	9240	9240	0
20	20250422	210600	281363140	9240	9240	9240	9240	0
21	20250422	210500	281363140	9240	9240	9240	9240	0
22	20250422	210400	281363140	9240	9240	9240	9240	0
23	20250422	210300	281363140	9240	9240	9240	9240	0
24	20250422	210200	281363140	9240	9240	9240	9240	0
25	20250422	210100	281363140	9240	9240	9240	9240	0
26	20250422	210000	281363140	9240	9240	9240	9240	0
27	20250422	205900	281363140	9240	9240	9240	9240	0
28	20250422	205800	281363140	9240	9240	9240	9240	0
29	20250422	205700	281363140	9240	9240	9240	9240	0
30	20250422	205600	281363140	9240	9240	9240	9240	0
31	20250422	205500	281363140	9240	9240	9240	9240	0
32	20250422	205400	281363140	9240	9240	9240	9240	299
33	20250422	205300	281363140	9240	9240	9240	9240	0
34	20250422	205200	281363140	9240	9240	9240	9240	0
35	20250422	205100	281363140	9240	9240	9240	9240	0
36	20250422	205000	281363140	9240	9240	9240	9240	0
37	20250422	204900	281363140	9240	9240	9240	9240	0
38	20250422	204800	281363140	9240	9240	9240	9240	0
39	20250422	204700	281363140	9240	9240	9240	9240	0
40	20250422	204600	281363140	9240	9240	9240	9240	0
41	20250422	204500	281363140	9240	9240	9240	9240	0
42	20250422	204400	281363140	9240	9240	9240	9240	0
43	20250422	204300	281363140	9240	9240	9240	9240	0
44	20250422	204200	281363140	9240	9240	9240	9240	0
45	20250422	204100	281363140	9240	9240	9240	9240	0
46	20250422	204000	281363140	9240	9240	9240	9240	0
47	20250422	203900	281363140	9240	9240	9240	9240	0
48	20250422	203800	281363140	9240	9240	9240	9240	0
49	20250422	203700	281363140	9240	9240	9240	9240	0
50	20250422	203600	281363140	9240	9240	9240	9240	0
51	20250422	203500	281363140	9240	9240	9240	9240	0
52	20250422	203400	281363140	9240	9240	9240	9240	0
53	20250422	203300	281363140	9240	9240	9240	9240	0
54	20250422	203200	281363140	9240	9240	9240	9240	0
55	20250422	203100	281363140	9240	9240	9240	9240	0
56	20250422	203000	281363140	9240	9240	9240	9240	0
57	20250422	202900	281363140	9240	9240	9240	9240	0
58	20250422	202800	281363140	9240	9240	9240	9240	0
59	20250422	202700	281363140	9240	9240	9240	9240	0
60	20250422	202600	281363140	9240	9240	9240	9240	0
61	20250422	202500	281363140	9240	9240	9240	9240	0
62	20250422	202400	281363140	9240	9240	9240	9240	299
63	20250422	202300	281363140	9240	9240	9240	9240	0
64	20250422	202200	281363140	9240	9240	9240	9240	0
65	20250422	202100	281363140	9240	9240	9240	9240	0
66	20250422	202000	281363140	9240	9240	9240	9240	0
67	20250422	201900	281363140	9240	9240	9240	9240	0
68	20250422	201800	281363140	9240	9240	9240	9240	0
69	20250422	201700	281363140	9240	9240	9240	9240	0
70	20250422	201600	281363140	9240	9240	9240	9240	0
71	20250422	201500	281363140	9240	9240	9240	9240	0
72	20250422	201400	281363140	9240	9240	9240	9240	0
73	20250422	201300	281363140	9240	9240	9240	9240	0
74	20250422	201200	281363140	9240	9240	9240	9240	0
75	20250422	201100	281363140	9240	9240	9240	9240	0
76	20250422	201000	281363140	9240	9240	9240	9240	0
77	20250422	200900	281363140	9240	9240	9240	9240	0
78	20250422	200800	281363140	9240	9240	9240	9240	0
79	20250422	200700	281363140	9240	9240	9240	9240	0
80	20250422	200600	281363140	9240	9240	9240	9240	0
81	20250422	200500	281363140	9240	9240	9240	9240	0
82	20250422	200400	281363140	9240	9240	9240	9240	0
83	20250422	200300	281363140	9240	9240	9240	9240	0
84	20250422	200200	281363140	9240	9240	9240	9240	0
85	20250422	200100	281363140	9240	9240	9240	9240	0
86	20250422	200000	281363140	9240	9240	9240	9240	0
87	20250422	195900	281363140	9240	9240	9240	9240	0
88	20250422	195800	281363140	9240	9240	9240	9240	0
89	20250422	195700	281363140	9240	9240	9240	9240	0
90	20250422	195600	281363140	9240	9240	9240	9240	0
91	20250422	195500	281363140	9240	9240	9240	9240	0
92	20250422	195400	281363140	9240	9240	9240	9240	299
93	20250422	195300	281363140	9240	9240	9240	9240	0
94	20250422	195200	281363140	9240	9240	9240	9240	0
95	20250422	195100	281363140	9240	9240	9240	9240	0
96	20250422	195000	281363140	9240	9240	9240	9240	0
97	20250422	194900	281363140	9240	9240	9240	9240	0
98	20250422	194800	281363140	9240	9240	9240	9240	0
99	20250422	194700	281363140	9240	9240	9240	9240	0
100	20250422	194600	281363140	9240	9240	9240	9240	0
101	20250422	194500	281363140	9240	9240	9240	9240	0
102	20250422	194400	281363140	9240	9240	9240	9240	0
103	20250422	194300	281363140	9240	9240	9240	9240	0
104	20250422	194200	281363140	9240	9240	9240	9240	0
105	20250422	194100	281363140	9240	9240	9240	9240	0
106	20250422	194000	281363140	9240	9240	9240	9240	0
107	20250422	193900	281363140	9240	9240	9240	9240	0
108	20250422	193800	281363140	9240	9240	9240	9240	0
109	20250422	193700	281363140	9240	9240	9240	9240	0
110	20250422	193600	281363140	9240	9240	9240	9240	0
111	20250422	193500	281363140	9240	9240	9240	9240	0
112	20250422	193400	281363140	9240	9240	9240	9240	0
113	20250422	193300	281363140	9240	9240	9240	9240	0
114	20250422	193200	281363140	9240	9240	9240	9240	0
115	20250422	193100	281363140	9240	9240	9240	9240	0
116	20250422	193000	281363140	9240	9240	9240	9240	0
117	20250422	192900	281363140	9240	9240	9240	9240	0
118	20250422	192800	281363140	9240	9240	9240	9240	0
119	20250422	192700	281363140	9240	9240	9240	9240	0
120	20250422	192600	281363140	9240	9240	9240	9240	0
121	20250422	192500	281363140	9240	9240	9240	9240	0
122	20250422	192400	281363140	9240	9240	9240	9240	299
123	20250422	192300	281363140	9240	9240	9240	9240	0
124	20250422	192200	281363140	9240	9240	9240	9240	0
125	20250422	192100	281363140	9240	9240	9240	9240	0
126	20250422	192000	281363140	9240	9240	9240	9240	0
127	20250422	191900	281363140	9240	9240	9240	9240	0
128	20250422	191800	281363140	9240	9240	9240	9240	0
129	20250422	191700	281363140	9240	9240	9240	9240	0
130	20250422	191600	281363140	9240	9240	9240	9240	0
131	20250422	191500	281363140	9240	9240	9240	9240	0
132	20250422	191400	281363140	9240	9240	9240	9240	0
133	20250422	191300	281363140	9240	9240	9240	9240	0
134	20250422	191200	281363140	9240	9240	9240	9240	0
135	20250422	191100	281363140	9240	9240	9240	9240	0
136	20250422	191000	281363140	9240	9240	9240	9240	0
137	20250422	190900	281363140	9240	9240	9240	9240	0
138	20250422	190800	281363140	9240	9240	9240	9240	0
139	20250422	190700	281363140	9240	9240	9240	9240	0
140	20250422	190600	281363140	9240	9240	9240	9240	0
141	20250422	190500	281363140	9240	9240	9240	9240	0
142	20250422	190400	281363140	9240	9240	9240	9240	0
143	20250422	190300	281363140	9240	9240	9240	9240	0
144	20250422	190200	281363140	9240	9240	9240	9240	0
145	20250422	190100	281363140	9240	9240	9240	9240	0
146	20250422	190000	281363140	9240	9240	9240	9240	0
147	20250422	185900	281363140	9240	9240	9240	9240	0
148	20250422	185800	281363140	9240	9240	9240	9240	0
149	20250422	185700	281363140	9240	9240	9240	9240	0
150	20250422	185600	281363140	9240	9240	9240	9240	0
151	20250422	185500	281363140	9240	9240	9240	9240	0
152	20250422	185400	281363140	9240	9240	9240	9240	299
153	20250422	185300	281363140	9240	9240	9240	9240	0
154	20250422	185200	281363140	9240	9240	9240	9240	0
155	20250422	185100	281363140	9240	9240	9240	9240	0
156	20250422	185000	281363140	9240	9240	9240	9240	0
157	20250422	184900	281363140	9240	9240	9240	9240	0
158	20250422	184800	281363140	9240	9240	9240	9240	0
159	20250422	184700	281363140	9240	9240	9240	9240	0
160	20250422	184600	281363140	9240	9240	9240	9240	0
161	20250422	184500	281363140	9240	9240	9240	9240	0
162	20250422	184400	281363140	9240	9240	9240	9240	0
163	20250422	184300	281363140	9240	9240	9240	9240	0
164	20250422	184200	281363140	9240	9240	9240	9240	0
165	20250422	184100	281363140	9240	9240	9240	9240	0
166	20250422	184000	281363140	9240	9240	9240	9240	0
167	20250422	183900	281363140	9240	9240	9240	9240	0
168	20250422	183800	281363140	9240	9240	9240	9240	0
169	20250422	183700	281363140	9240	9240	9240	9240	0
170	20250422	183600	281363140	9240	9240	9240	9240	0
171	20250422	183500	281363140	9240	9240	9240	9240	0
172	20250422	183400	281363140	9240	9240	9240	9240	0
173	20250422	183300	281363140	9240	9240	9240	9240	0
174	20250422	183200	281363140	9240	9240	9240	9240	0
175	20250422	183100	281363140	9240	9240	9240	9240	0
176	20250422	183000	281363140	9240	9240	9240	9240	0
177	20250422	182900	281363140	9240	9240	9240	9240	0
178	20250422	182800	281363140	9240	9240	9240	9240	0
179	20250422	182700	281363140	9240	9240	9240	9240	0
180	20250422	182600	281363140	9240	9240	9240	9240	0
181	20250422	182500	281363140	9240	9240	9240	9240	0
182	20250422	182400	281363140	9240	9240	9240	9240	299
183	20250422	182300	281363140	9240	9240	9240	9240	0
184	20250422	182200	281363140	9240	9240	9240	9240	0
185	20250422	182100	281363140	9240	9240	9240	9240	0
186	20250422	182000	281363140	9240	9240	9240	9240	0
187	20250422	181900	281363140	9240	9240	9240	9240	0
188	20250422	181800	281363140	9240	9240	9240	9240	0
189	20250422	181700	281363140	9240	9240	9240	9240	0
190	20250422	181600	281363140	9240	9240	9240	9240	0
191	20250422	181500	281363140	9240	9240	9240	9240	0
192	20250422	181400	281363140	9240	9240	9240	9240	0
193	20250422	181300	281363140	9240	9240	9240	9240	0
194	20250422	181200	281363140	9240	9240	9240	9240	0
195	20250422	181100	281363140	9240	9240	9240	9240	0
196	20250422	181000	281363140	9240	9240	9240	9240	0
197	20250422	180900	281363140	9240	9240	9240	9240	0
198	20250422	180800	281363140	9240	9240	9240	9240	0
199	20250422	180700	281363140	9240	9240	9240	9240	0
200	20250422	180600	281363140	9240	9240	9240	9240	0
201	20250422	180500	281363140	9240	9240	9240	9240	0
202	20250422	180400	281363140	9240	9240	9240	9240	0
203	20250422	180300	281363140	9240	9240	9240	9240	0
204	20250422	180200	281363140	9240	9240	9240	9240	0
205	20250422	180100	281363140	9240	9240	9240	9240	0
206	20250422	180000	281363140	9240	9240	9240	9240	0
207	20250422	175900	281363140	9240	9240	9240	9240	0
208	20250422	175800	281363140	9240	9240	9240	9240	0
209	20250422	175700	281363140	9240	9240	9240	9240	0
210	20250422	175600	281363140	9240	9240	9240	9240	0
211	20250422	175500	281363140	9240	9240	9240	9240	0
212	20250422	175400	281363140	9240	9240	9240	9240	299
213	20250422	175300	281363140	9240	9240	9240	9240	0
214	20250422	175200	281363140	9240	9240	9240	9240	0
215	20250422	175100	281363140	9240	9240	9240	9240	0
216	20250422	175000	281363140	9240	9240	9240	9240	0
217	20250422	174900	281363140	9240	9240	9240	9240	0
218	20250422	174800	281363140	9240	9240	9240	9240	0
219	20250422	174700	281363140	9240	9240	9240	9240	0
220	20250422	174600	281363140	9240	9240	9240	9240	0
221	20250422	174500	281363140	9240	9240	9240	9240	0
222	20250422	174400	281363140	9240	9240	9240	9240	0
223	20250422	174300	281363140	9240	9240	9240	9240	0
224	20250422	174200	281363140	9240	9240	9240	9240	0
225	20250422	174100	281363140	9240	9240	9240	9240	0
226	20250422	174000	281363140	9240	9240	9240	9240	0
227	20250422	173900	281363140	9240	9240	9240	9240	0
228	20250422	173800	281363140	9240	9240	9240	9240	0
229	20250422	173700	281363140	9240	9240	9240	9240	0
230	20250422	173600	281363140	9240	9240	9240	9240	0
231	20250422	173500	281363140	9240	9240	9240	9240	0
232	20250422	173400	281363140	9240	9240	9240	9240	0
233	20250422	173300	281363140	9240	9240	9240	9240	0
234	20250422	173200	281363140	9240	9240	9240	9240	0
235	20250422	173100	281363140	9240	9240	9240	9240	0
236	20250422	173000	281363140	9240	9240	9240	9240	0
237	20250422	172900	281363140	9240	9240	9240	9240	0
238	20250422	172800	281363140	9240	9240	9240	9240	0
239	20250422	172700	281363140	9240	9240	9240	9240	0
240	20250422	172600	281363140	9240	9240	9240	9240	0
241	20250422	172500	281363140	9240	9240	9240	9240	0
242	20250422	172400	281363140	9240	9240	9240	9240	299
243	20250422	172300	281363140	9240	9240	9240	9240	0
244	20250422	172200	281363140	9240	9240	9240	9240	0
245	20250422	172100	281363140	9240	9240	9240	9240	0
246	20250422	172000	281363140	9240	9240	9240	9240	0
247	20250422	171900	281363140	9240	9240	9240	9240	0
248	20250422	171800	281363140	9240	9240	9240	9240	0
249	20250422	171700	281363140	9240	9240	9240	9240	0
250	20250422	171600	281363140	9240	9240	9240	9240	0
251	20250422	171500	281363140	9240	9240	9240	9240	0
252	20250422	171400	281363140	9240	9240	9240	9240	0
253	20250422	171300	281363140	9240	9240	9240	9240	0
254	20250422	171200	281363140	9240	9240	9240	9240	0
255	20250422	171100	281363140	9240	9240	9240	9240	0
256	20250422	171000	281363140	9240	9240	9240	9240	0
257	20250422	170900	281363140	9240	9240	9240	9240	0
258	20250422	170800	281363140	9240	9240	9240	9240	0
259	20250422	170700	281363140	9240	9240	9240	9240	0
260	20250422	170600	281363140	9240	9240	9240	9240	0
261	20250422	170500	281363140	9240	9240	9240	9240	0
262	20250422	170400	281363140	9240	9240	9240	9240	0
263	20250422	170300	281363140	9240	9240	9240	9240	0
264	20250422	170200	281363140	9240	9240	9240	9240	0
265	20250422	170100	281363140	9240	9240	9240	9240	0
266	20250422	170000	281363140	9240	9240	9240	9240	0
267	20250422	165900	281363140	9240	9240	9240	9240	0
268	20250422	165800	281363140	9240	9240	9240	9240	0
269	20250422	165700	281363140	9240	9240	9240	9240	0
270	20250422	165600	281363140	9240	9240	9240	9240	0
271	20250422	165500	281363140	9240	9240	9240	9240	0
272	20250422	165400	281363140	9240	9240	9240	9240	299
273	20250422	165300	281363140	9240	9240	9240	9240	0
274	20250422	165200	281363140	9240	9240	9240	9240	0
275	20250422	165100	281363140	9240	9240	9240	9240	0
276	20250422	165000	281363140	9240	9240	9240	9240	0
277	20250422	164900	281363140	9240	9240	9240	9240	0
278	20250422	164800	281363140	9240	9240	9240	9240	0
279	20250422	164700	281363140	9240	9240	9240	9240	0
280	20250422	164600	281363140	9240	9240	9240	9240	0
281	20250422	164500	281363140	9240	9240	9240	9240	0
282	20250422	164400	281363140	9240	9240	9240	9240	0
283	20250422	164300	281363140	9240	9240	9240	9240	0
284	20250422	164200	281363140	9240	9240	9240	9240	0
285	20250422	164100	281363140	9240	9240	9240	9240	0
286	20250422	164000	281363140	9240	9240	9240	9240	0
287	20250422	163900	281363140	9240	9240	9240	9240	0
288	20250422	163800	281363140	9240	9240	9240	9240	0
289	20250422	163700	281363140	9240	9240	9240	9240	0
290	20250422	163600	281363140	9240	9240	9240	9240	0
291	20250422	163500	281363140	9240	9240	9240	9240	0
292	20250422	163400	281363140	9240	9240	9240	9240	0
293	20250422	163300	281363140	9240	9240	9240	9240	0
294	20250422	163200	281363140	9240	9240	9240	9240	0
295	20250422	163100	281363140	9240	9240	9240	9240	0
296	20250422	163000	281363140	9240	9240	9240	9240	0
297	20250422	162900	281363140	9240	9240	9240	9240	0
298	20250422	162800	281363140	9240	9240	9240	9240	0
299	20250422	162700	281363140	9240	9240	9240	9240	0
300	20250422	162600	281363140	9240	9240	9240	9240	0
301	20250422	162500	281363140	9240	9240	9240	9240	0
302	20250422	162400	281363140	9240	9240	9240	9240	299
303	20250422	162300	281363140	9240	9240	9240	9240	0
304	20250422	162200	281363140	9240	9240	9240	9240	0
305	20250422	162100	281363140	9240	9240	9240	9240	0
306	20250422	162000	281363140	9240	9240	9240	9240	0
307	20250422	161900	281363140	9240	9240	9240	9240	0
308	20250422	161800	281363140	9240	9240	9240	9240	0
309	20250422	161700	281363140	9240	9240	9240	9240	0
310	20250422	161600	281363140	9240	9240	9240	9240	0
311	20250422	161500	281363140	9240	9240	9240	9240	0
312	20250422	161400	281363140	9240	9240	9240	9240	0
313	20250422	161300	281363140	9240	9240	9240	9240	0
314	20250422	161200	281363140	9240	9240	9240	9240	0
315	20250422	161100	281363140	9240	9240	9240	9240	0
316	20250422	161000	281363140	9240	9240	9240	9240	0
317	20250422	160900	281363140	9240	9240	9240	9240	0
318	20250422	160800	281363140	9240	9240	9240	9240	0
319	20250422	160700	281363140	9240	9240	9240	9240	0
320	20250422	160600	281363140	9240	9240	9240	9240	0
321	20250422	160500	281363140	9240	9240	9240	9240	0
322	20250422	160400	281363140	9240	9240	9240	9240	0
323	20250422	160300	281363140	9240	9240	9240	9240	0
324	20250422	160200	281363140	9240	9240	9240	9240	0
325	20250422	160100	281363140	9240	9240	9240	9240	0
326	20250422	160000	281363140	9240	9240	9240	9240	0
327	20250422	155900	281363140	9240	9240	9240	9240	0
328	20250422	155800	281363140	9240	9240	9240	9240	0
329	20250422	155700	281363140	9240	9240	9240	9240	0
330	20250422	155600	281363140	9240	9240	9240	9240	0
331	20250422	155500	281363140	9240	9240	9240	9240	0
332	20250422	155400	281363140	9240	9240	9240	9240	299
333	20250422	155300	281363140	9240	9240	9240	9240	0
334	20250422	155200	281363140	9240	9240	9240	9240	0
335	20250422	155100	281363140	9240	9240	9240	9240	0
336	20250422	155000	281363140	9240	9240	9240	9240	0
337	20250422	154900	281363140	9240	9240	9240	9240	0
338	20250422	154800	281363140	9240	9240	9240	9240	0
339	20250422	154700	281363140	9240	9240	9240	9240	0
340	20250422	154600	281363140	9240	9240	9240	9240	0
341	20250422	154500	281363140	9240	9240	9240	9240	0
342	20250422	154400	281363140	9240	9240	9240	9240	0
343	20250422	154300	281363140	9240	9240	9240	9240	0
344	20250422	154200	281363140	9240	9240	9240	9240	0
345	20250422	154100	281363140	9240	9240	9240	9240	0
346	20250422	154000	281363140	9240	9240	9240	9240	0
347	20250422	153900	281363140	9240	9240	9240	9240	0
348	20250422	153800	281363140	9240	9240	9240	9240	0
349	20250422	153700	281363140	9240	9240	9240	9240	0
350	20250422	153600	281363140	9240	9240	9240	9240	0
351	20250422	153500	281363140	9240	9240	9240	9240	0
352	20250422	153400	281363140	9240	9240	9240	9240	0
353	20250422	153300	281363140	9240	9240	9240	9240	0
354	20250422	153200	281363140	9240	9240	9240	9240	0
355	20250422	153100	281363140	9240	9240	9240	9240	0
356	20250422	153000	281363140	9240	9240	9240	9240	299
357	20250422	152900	278600380	9190	9190	9190	9190	0
358	20250422	152800	278600380	9190	9190	9190	9190	0
359	20250422	152700	278600380	9190	9190	9190	9190	0
360	20250422	152600	278600380	9190	9190	9190	9190	0
361	20250422	152500	278600380	9190	9190	9190	9190	0
362	20250422	152400	278600380	9190	9190	9190	9190	0
363	20250422	152300	278600380	9190	9190	9190	9190	0
364	20250422	152200	278600380	9190	9190	9190	9190	0
365	20250422	152100	278600380	9190	9190	9190	9190	0
366	20250422	152000	278600380	9190	9190	9190	9190	0
367	20250422	151900	278600380	9190	9190	9190	9190	31
368	20250422	151800	278315490	9190	9160	9190	9140	674
369	20250422	151700	272148720	9200	9180	9200	9160	79
370	20250422	151600	271423570	9170	9170	9170	9170	0
371	20250422	151500	271423570	9170	9180	9180	9170	372
372	20250422	151400	268012320	9170	9175	9200	9170	119
373	20250422	151300	266920150	9175	9190	9190	9175	28
374	20250422	151200	266663160	9170	9170	9170	9170	15
375	20250422	151100	266525610	9170	9170	9170	9170	1
376	20250422	151000	266516440	9150	9150	9150	9150	15
377	20250422	150900	266379190	9150	9190	9200	9150	45
378	20250422	150800	265966510	9170	9170	9170	9170	0
379	20250422	150700	265966510	9170	9170	9170	9170	15
380	20250422	150600	265828960	9170	9160	9170	9150	112
381	20250422	150500	264803280	9170	9170	9170	9170	28
382	20250422	150400	264546520	9160	9160	9160	9160	1
383	20250422	150300	264537360	9180	9180	9180	9170	125
384	20250422	150200	263390920	9180	9190	9190	9180	24
385	20250422	150100	263170590	9190	9190	9190	9190	3
386	20250422	150000	263143020	9170	9170	9170	9170	65
387	20250422	145900	262546970	9170	9170	9190	9170	25
388	20250422	145800	262317700	9170	9170	9170	9170	15
389	20250422	145700	262180150	9170	9170	9170	9170	100
390	20250422	145600	261263150	9170	9170	9190	9170	75
391	20250422	145500	260575380	9170	9190	9190	9170	38
392	20250422	145400	260226620	9180	9180	9180	9180	29
393	20250422	145300	259960400	9150	9150	9150	9150	17
394	20250422	145200	259804850	9150	9150	9150	9150	22
395	20250422	145100	259603550	9160	9160	9160	9160	15
396	20250422	145000	259466150	9160	9160	9160	9160	0
397	20250422	144900	259466150	9160	9160	9160	9160	29
398	20250422	144800	259200510	9160	9160	9180	9160	25
399	20250422	144700	258971490	9160	9160	9160	9160	0
400	20250422	144600	258971490	9160	9160	9160	9160	15
401	20250422	144500	258834090	9160	9160	9160	9160	23
402	20250422	144400	258623410	9180	9180	9180	9180	0
403	20250422	144300	258623410	9180	9190	9190	9180	2
404	20250422	144200	258605040	9180	9180	9180	9180	21
405	20250422	144100	258412260	9180	9180	9180	9180	16
406	20250422	144000	258265380	9190	9190	9190	9190	1
407	20250422	143900	258256190	9180	9180	9180	9180	16
408	20250422	143800	258109310	9180	9180	9190	9180	34
409	20250422	143700	257797180	9180	9180	9180	9180	38
410	20250422	143600	257448340	9180	9150	9180	9150	9
411	20250422	143500	257365750	9140	9140	9140	9140	31
412	20250422	143400	257082410	9140	9160	9170	9140	137
413	20250422	143300	255827760	9160	9160	9160	9160	5
414	20250422	143200	255781960	9170	9170	9170	9170	5
415	20250422	143100	255736110	9180	9150	9180	9150	238
416	20250422	143000	253558380	9190	9190	9190	9190	1
417	20250422	142900	253549190	9190	9190	9190	9190	0
418	20250422	142800	253549190	9190	9150	9190	9150	31
419	20250422	142700	253265500	9150	9150	9150	9150	23
420	20250422	142600	253055050	9150	9150	9150	9150	0
421	20250422	142500	253055050	9150	9150	9150	9150	15
422	20250422	142400	252917800	9150	9150	9150	9150	22
423	20250422	142300	252716500	9190	9190	9190	9190	0
424	20250422	142200	252716500	9190	9190	9190	9190	1189
425	20250422	142100	241789590	9190	9190	9190	9190	36
426	20250422	142000	241458750	9190	9200	9200	9190	25
427	20250422	141900	241228980	9190	9210	9210	9190	1041
428	20250422	141800	231661790	9200	9140	9200	9140	1211
429	20250422	141700	220549770	9140	9140	9140	9140	1
430	20250422	141600	220540630	9130	9170	9170	9130	16
431	20250422	141500	220394510	9130	9140	9140	9130	300
432	20250422	141400	217653600	9140	9140	9140	9140	15
433	20250422	141300	217516500	9140	9140	9140	9140	23
434	20250422	141200	217306280	9170	9170	9170	9170	0
435	20250422	141100	217306280	9170	9170	9170	9170	1
436	20250422	141000	217297110	9140	9140	9140	9140	23
437	20250422	140900	217086890	9170	9150	9170	9140	16
438	20250422	140800	216940610	9140	9140	9140	9140	0
439	20250422	140700	216940610	9140	9140	9140	9140	26
440	20250422	140600	216702970	9140	9140	9140	9140	111
441	20250422	140500	215688430	9140	9140	9140	9140	0
442	20250422	140400	215688430	9140	9140	9140	9140	15
443	20250422	140300	215551330	9140	9140	9140	9140	73
444	20250422	140200	214884110	9140	9140	9140	9140	15
445	20250422	140100	214747010	9140	9140	9140	9140	0
446	20250422	140000	214747010	9140	9140	9140	9140	15
447	20250422	135900	214609910	9130	9140	9140	9130	36
448	20250422	135800	214281090	9130	9130	9130	9130	0
449	20250422	135700	214281090	9130	9130	9130	9130	16
450	20250422	135600	214135010	9130	9120	9130	9120	75
451	20250422	135500	213450760	9120	9120	9120	9120	15
452	20250422	135400	213313960	9120	9120	9120	9120	0
453	20250422	135300	213313960	9120	9120	9120	9120	15
454	20250422	135200	213177160	9120	9120	9120	9120	23
455	20250422	135100	212967400	9120	9120	9120	9120	0
456	20250422	135000	212967400	9120	9120	9120	9120	15
457	20250422	134900	212830600	9120	9120	9120	9120	22
458	20250422	134800	212629960	9130	9120	9130	9120	49
459	20250422	134700	212182890	9120	9120	9120	9120	20
460	20250422	134600	212000490	9120	9120	9120	9120	15
461	20250422	134500	211863690	9130	9130	9130	9130	19
462	20250422	134400	211690220	9140	9140	9140	9140	0
463	20250422	134300	211690220	9140	9140	9140	9140	0
464	20250422	134200	211690220	9140	9140	9140	9140	8
465	20250422	134100	211617100	9150	9150	9150	9150	1
466	20250422	134000	211607950	9140	9140	9140	9140	20
467	20250422	133900	211425150	9140	9140	9140	9140	27
468	20250422	133800	211178370	9140	9150	9150	9140	26
469	20250422	133700	210940700	9140	9140	9140	9140	0
470	20250422	133600	210940700	9140	9140	9140	9140	15
471	20250422	133500	210803600	9140	9140	9140	9140	25
472	20250422	133400	210575100	9150	9150	9150	9150	0
473	20250422	133300	210575100	9150	9150	9150	9150	0
474	20250422	133200	210575100	9150	9140	9150	9140	432
475	20250422	133100	206625450	9140	9140	9140	9140	51
476	20250422	133000	206159310	9150	9150	9150	9150	0
477	20250422	132900	206159310	9150	9140	9150	9140	33
478	20250422	132800	205857530	9140	9140	9140	9140	21
479	20250422	132700	205665590	9140	9140	9140	9140	15
480	20250422	132600	205528490	9140	9140	9140	9140	0
481	20250422	132500	205528490	9140	9140	9140	9140	15
482	20250422	132400	205391390	9140	9140	9140	9140	22
483	20250422	132300	205190310	9140	9140	9140	9140	27
484	20250422	132200	204943530	9140	9140	9140	9140	0
485	20250422	132100	204943530	9140	9120	9140	9120	71
486	20250422	132000	204295050	9120	9120	9120	9120	15
487	20250422	131900	204158250	9140	9140	9140	9140	26
488	20250422	131800	203920610	9130	9130	9140	9130	1016
489	20250422	131700	194644520	9140	9150	9150	9140	12
490	20250422	131600	194534830	9140	9140	9140	9140	0
491	20250422	131500	194534830	9140	9140	9140	9140	8
492	20250422	131400	194461710	9150	9150	9150	9150	5
493	20250422	131300	194415960	9160	9160	9160	9160	4
494	20250422	131200	194379320	9170	9170	9170	9170	2
495	20250422	131100	194360980	9170	9140	9170	9140	30
496	20250422	131000	194086650	9140	9170	9170	9140	34
497	20250422	130900	193775590	9170	9170	9170	9170	0
498	20250422	130800	193775590	9170	9170	9170	9170	0
499	20250422	130700	193775590	9170	9130	9170	9130	123
500	20250422	130600	192652550	9170	9170	9170	9170	0
501	20250422	130500	192652550	9170	9170	9170	9170	0
502	20250422	130400	192652550	9170	9130	9170	9130	31
503	20250422	130300	192369480	9130	9130	9130	9130	27
504	20250422	130200	192122970	9180	9180	9180	9180	1
505	20250422	130100	192113790	9120	9140	9140	9120	82
506	20250422	130000	191365630	9120	9130	9130	9120	923
507	20250422	125900	182944710	9130	9130	9130	9130	15
508	20250422	125800	182807760	9180	9180	9180	9180	0
509	20250422	125700	182807760	9180	9180	9180	9180	0
510	20250422	125600	182807760	9180	9140	9180	9140	23
511	20250422	125500	182597500	9130	9130	9130	9130	0
512	20250422	125400	182597500	9130	9130	9130	9130	14
513	20250422	125300	182469680	9180	9130	9180	9130	24
514	20250422	125200	182250510	9130	9140	9140	9130	15
515	20250422	125100	182113550	9130	9130	9130	9130	0
516	20250422	125000	182113550	9130	9130	9130	9130	13
517	20250422	124900	181994860	9180	9180	9180	9140	24
518	20250422	124800	181775420	9180	9180	9180	9180	1
519	20250422	124700	181766240	9140	9140	9140	9140	15
520	20250422	124600	181629140	9140	9140	9140	9140	23
521	20250422	124500	181418920	9180	9180	9180	9140	37
522	20250422	124400	181079900	9180	9180	9180	9180	1
523	20250422	124300	181070720	9150	9150	9150	9150	15
524	20250422	124200	180933470	9150	9150	9150	9150	23
525	20250422	124100	180723020	9190	9190	9190	9190	0
526	20250422	124000	180723020	9190	9190	9190	9190	0
527	20250422	123900	180723020	9190	9140	9190	9130	112
528	20250422	123800	179700170	9190	9160	9190	9160	16
529	20250422	123700	179553580	9160	9160	9160	9160	33
530	20250422	123600	179251300	9120	9120	9120	9120	30
531	20250422	123500	178977700	9120	9120	9120	9120	23
532	20250422	123400	178767940	9120	9120	9120	9120	0
533	20250422	123300	178767940	9120	9130	9130	9120	15
534	20250422	123200	178631040	9120	9160	9160	9120	25
535	20250422	123100	178402920	9180	9180	9180	9180	0
536	20250422	123000	178402920	9180	9140	9180	9140	50
537	20250422	122900	177944920	9120	9120	9120	9120	126
538	20250422	122800	176795800	9120	9120	9120	9120	23
539	20250422	122700	176586040	9130	9130	9130	9130	20
540	20250422	122600	176403440	9130	9130	9130	9130	205
541	20250422	122500	174531790	9130	9140	9140	9130	301
542	20250422	122400	171783650	9130	9140	9140	9130	245
543	20250422	122300	169544800	9140	9130	9140	9130	570
544	20250422	122200	164335500	9130	9140	9140	9130	115
545	20250422	122100	163284900	9140	9140	9140	9140	72
546	20250422	122000	162626820	9130	9130	9130	9130	0
547	20250422	121900	162626820	9130	9130	9130	9130	15
548	20250422	121800	162489870	9130	9140	9140	9130	273
549	20250422	121700	159997110	9140	9140	9140	9140	15
550	20250422	121600	159860010	9140	9150	9150	9140	300
551	20250422	121500	157117520	9150	9150	9150	9150	15
552	20250422	121400	156980270	9150	9150	9150	9150	23
553	20250422	121300	156769820	9150	9160	9160	9150	203
554	20250422	121200	154911990	9160	9160	9160	9160	15
555	20250422	121100	154774590	9160	9160	9160	9160	22
556	20250422	121000	154573070	9160	9160	9160	9160	15
557	20250422	120900	154435670	9160	9160	9160	9160	0
558	20250422	120800	154435670	9160	9160	9160	9160	15
559	20250422	120700	154298270	9160	9160	9160	9160	23
560	20250422	120600	154087590	9160	9160	9160	9160	0
561	20250422	120500	154087590	9160	9160	9160	9160	15
562	20250422	120400	153950190	9160	9160	9160	9160	172
563	20250422	120300	152374670	9170	9170	9170	9170	31
564	20250422	120200	152090400	9170	9170	9170	9170	0
565	20250422	120100	152090400	9170	9170	9170	9170	15
566	20250422	120000	151952850	9170	9170	9170	9170	23
567	20250422	115900	151741940	9200	9200	9200	9200	0
568	20250422	115800	151741940	9200	9200	9200	9200	1
569	20250422	115700	151732740	9170	9170	9170	9170	24
570	20250422	115600	151512660	9170	9180	9180	9170	15
571	20250422	115500	151375050	9170	9170	9170	9170	2
572	20250422	115400	151356710	9170	9170	9170	9170	36
573	20250422	115300	151026590	9170	9170	9170	9170	1
574	20250422	115200	151017420	9160	9160	9160	9160	0
575	20250422	115100	151017420	9160	9160	9160	9160	15
576	20250422	115000	150880020	9160	9160	9160	9160	23
577	20250422	114900	150669340	9160	9160	9160	9160	30
578	20250422	114800	150394540	9160	9160	9160	9160	0
579	20250422	114700	150394540	9160	9160	9160	9160	15
580	20250422	114600	150257140	9150	9150	9150	9150	22
581	20250422	114500	150055840	9150	9160	9160	9150	103
582	20250422	114400	149112390	9170	9170	9170	9170	0
583	20250422	114300	149112390	9170	9170	9170	9170	0
584	20250422	114200	149112390	9170	9150	9170	9150	38
585	20250422	114100	148764390	9170	9170	9170	9170	52
586	20250422	114000	148287550	9150	9150	9150	9150	28
587	20250422	113900	148031350	9150	9150	9150	9150	23
588	20250422	113800	147820900	9150	9150	9150	9150	0
589	20250422	113700	147820900	9150	9160	9160	9150	217
590	20250422	113600	145834200	9170	9170	9170	9170	2
591	20250422	113500	145815860	9160	9170	9170	9160	37
592	20250422	113400	145476790	9170	9170	9170	9170	332
593	20250422	113300	142432350	9170	9170	9170	9170	15
594	20250422	113200	142294800	9170	9170	9170	9170	523
595	20250422	113100	137498890	9170	9170	9170	9170	1
596	20250422	113000	137489720	9170	9170	9170	9170	515
597	20250422	112900	132767170	9200	9170	9200	9170	16
598	20250422	112800	132620150	9170	9180	9180	9170	537
599	20250422	112700	127695710	9180	9180	9180	9180	16
600	20250422	112600	127548830	9180	9180	9190	9180	216
601	20250422	112500	125565940	9180	9180	9180	9180	23
602	20250422	112400	125354800	9230	9230	9230	9230	0
603	20250422	112300	125354800	9230	9230	9230	9180	359
604	20250422	112200	122059080	9180	9180	9180	9180	300
605	20250422	112100	119305080	9180	9190	9230	9180	54
606	20250422	112000	118809010	9190	9190	9190	9190	0
607	20250422	111900	118809010	9190	9190	9190	9190	15
608	20250422	111800	118671160	9190	9190	9190	9190	22
609	20250422	111700	118468980	9240	9240	9240	9240	0
610	20250422	111600	118468980	9240	9240	9240	9240	0
611	20250422	111500	118468980	9240	9220	9240	9220	27
612	20250422	111400	118219810	9180	9180	9180	9180	53
613	20250422	111300	117733270	9180	9180	9180	9180	170
614	20250422	111200	116172670	9180	9180	9180	9180	36
615	20250422	111100	115842190	9180	9180	9180	9180	22
616	20250422	111000	115640230	9230	9230	9230	9230	0
617	20250422	110900	115640230	9230	9230	9230	9230	0
618	20250422	110800	115640230	9230	9230	9230	9230	1
619	20250422	110700	115631000	9210	9200	9210	9190	171
620	20250422	110600	114056700	9200	9200	9200	9200	0
621	20250422	110500	114056700	9200	9200	9200	9180	50
622	20250422	110400	113597000	9200	9180	9200	9180	24
623	20250422	110300	113376660	9200	9180	9200	9180	3
624	20250422	110200	113349100	9180	9180	9180	9180	13
625	20250422	110100	113229760	9180	9180	9180	9180	0
626	20250422	110000	113229760	9180	9210	9210	9180	23
627	20250422	105900	113018590	9210	9180	9210	9180	50
628	20250422	105800	112558730	9180	9180	9180	9180	0
629	20250422	105700	112558730	9180	9180	9180	9180	58
630	20250422	105600	112026290	9200	9200	9200	9200	0
631	20250422	105500	112026290	9200	9200	9200	9200	108
632	20250422	105400	111032690	9200	9180	9200	9180	2
633	20250422	105300	111014310	9180	9170	9180	9170	322
634	20250422	105200	108058830	9170	9170	9170	9170	0
635	20250422	105100	108058830	9170	9170	9170	9170	15
636	20250422	105000	107921280	9170	9200	9200	9170	24
637	20250422	104900	107701170	9200	9200	9200	9200	0
638	20250422	104800	107701170	9200	9180	9200	9180	60
639	20250422	104700	107150250	9175	9175	9175	9175	0
640	20250422	104600	107150250	9175	9175	9175	9175	23
641	20250422	104500	106939225	9175	9175	9175	9175	0
642	20250422	104400	106939225	9175	9175	9175	9175	17
643	20250422	104300	106783250	9170	9180	9180	9170	69
644	20250422	104200	106150050	9170	9170	9170	9170	500
645	20250422	104100	101565050	9170	9190	9190	9170	1015
646	20250422	104000	92246090	9200	9200	9210	9200	1010
647	20250422	103900	82954080	9190	9200	9200	9190	29
648	20250422	103800	82687510	9200	9200	9200	9200	0
649	20250422	103700	82687510	9200	9200	9200	9200	61
650	20250422	103600	82126310	9210	9210	9210	9210	5
651	20250422	103500	82080260	9210	9210	9210	9210	0
652	20250422	103400	82080260	9210	9210	9210	9210	15
653	20250422	103300	81942110	9210	9210	9210	9210	4
654	20250422	103200	81905270	9210	9210	9210	9210	20
655	20250422	103100	81721070	9230	9230	9230	9230	0
656	20250422	103000	81721070	9230	9210	9230	9210	32
657	20250422	102900	81426310	9210	9210	9210	9210	28
658	20250422	102800	81168430	9210	9210	9210	9210	105
659	20250422	102700	80201380	9210	9210	9210	9210	24
660	20250422	102600	79980340	9200	9200	9200	9200	44
661	20250422	102500	79575540	9210	9210	9210	9210	14
662	20250422	102400	79446600	9230	9230	9230	9230	2
663	20250422	102300	79428140	9200	9200	9200	9200	15
664	20250422	102200	79290140	9200	9200	9200	9200	23
665	20250422	102100	79078540	9200	9200	9200	9200	0
666	20250422	102000	79078540	9200	9200	9200	9200	15
667	20250422	101900	78940540	9200	9200	9200	9200	0
668	20250422	101800	78940540	9200	9190	9200	9190	64
669	20250422	101700	78352010	9190	9190	9190	9190	0
670	20250422	101600	78352010	9190	9190	9190	9190	15
671	20250422	101500	78214160	9190	9190	9190	9190	23
672	20250422	101400	78002790	9200	9220	9220	9200	215
673	20250422	101300	76024490	9220	9220	9220	9220	0
674	20250422	101200	76024490	9220	9220	9220	9220	14
675	20250422	101100	75895410	9200	9220	9220	9200	24
676	20250422	101000	75674590	9220	9220	9220	9220	0
677	20250422	100900	75674590	9220	9220	9220	9220	15
678	20250422	100800	75536290	9220	9220	9220	9220	22
679	20250422	100700	75333450	9230	9220	9230	9220	68
680	20250422	100600	74706270	9220	9220	9220	9220	1
681	20250422	100500	74697050	9200	9200	9200	9200	0
682	20250422	100400	74697050	9200	9210	9220	9200	219
683	20250422	100300	72679590	9220	9220	9220	9220	1
684	20250422	100200	72670370	9210	9210	9210	9210	15
685	20250422	100100	72532220	9210	9230	9230	9210	186
686	20250422	100000	70818290	9220	9220	9220	9220	15
687	20250422	095900	70679990	9220	9220	9220	9220	0
688	20250422	095800	70679990	9220	9220	9220	9220	0
689	20250422	095700	70679990	9220	9220	9220	9210	314
690	20250422	095600	67786520	9220	9220	9220	9220	132
691	20250422	095500	66569480	9220	9220	9230	9220	67
692	20250422	095400	65951730	9230	9220	9230	9220	104
693	20250422	095300	64992840	9230	9230	9230	9230	0
694	20250422	095200	64992840	9230	9240	9240	9230	409
695	20250422	095100	61213970	9240	9240	9240	9240	54
696	20250422	095000	60715010	9250	9250	9250	9250	32
697	20250422	094900	60419010	9250	9250	9250	9250	1
698	20250422	094800	60409760	9250	9250	9250	9250	18
699	20250422	094700	60243260	9250	9250	9250	9250	73
700	20250422	094600	59568010	9260	9250	9260	9250	28
701	20250422	094500	59308980	9250	9250	9250	9250	0
702	20250422	094400	59308980	9250	9250	9250	9250	18
703	20250422	094300	59142480	9250	9250	9250	9250	54
704	20250422	094200	58642980	9250	9250	9250	9250	1
705	20250422	094100	58633730	9250	9240	9250	9240	146
706	20250422	094000	57284530	9250	9250	9250	9250	1
707	20250422	093900	57275280	9270	9270	9270	9270	1
708	20250422	093800	57266010	9280	9280	9280	9280	526
709	20250422	093700	52384730	9280	9280	9280	9280	25
710	20250422	093600	52152730	9260	9280	9280	9260	31
711	20250422	093500	51865510	9280	9270	9280	9270	312
712	20250422	093400	48971370	9240	9240	9240	9240	12
713	20250422	093300	48860490	9270	9240	9270	9240	25
714	20250422	093200	48629400	9250	9250	9250	9250	20
715	20250422	093100	48444400	9270	9240	9270	9230	202
716	20250422	093000	46579800	9270	9270	9270	9270	3
717	20250422	092900	46551990	9240	9260	9280	9230	356
718	20250422	092800	43253940	9250	9250	9250	9250	55
719	20250422	092700	42745190	9250	9250	9250	9250	1
720	20250422	092600	42735940	9250	9200	9250	9200	517
721	20250422	092500	37973320	9200	9200	9200	9200	0
722	20250422	092400	37973320	9200	9200	9200	9200	0
723	20250422	092300	37973320	9200	9200	9200	9200	0
724	20250422	092200	37973320	9200	9170	9200	9170	454
725	20250422	092100	33805130	9170	9170	9170	9170	36
726	20250422	092000	33475010	9170	9170	9170	9170	242
727	20250422	091900	31255870	9180	9180	9180	9180	27
728	20250422	091800	31008010	9180	9190	9190	9180	242
729	20250422	091700	28784860	9200	9210	9210	9200	167
730	20250422	091600	27247800	9200	9200	9200	9200	0
731	20250422	091500	27247800	9200	9200	9200	9200	0
732	20250422	091400	27247800	9200	9210	9210	9200	560
733	20250422	091300	22090700	9220	9200	9220	9200	989
734	20250422	091200	12978670	9200	9210	9210	9200	11
735	20250422	091100	12877460	9200	9190	9200	9190	35
736	20250422	091000	12555760	9200	9190	9200	9190	684
737	20250422	090900	6267730	9190	9200	9200	9190	17
738	20250422	090800	6111470	9190	9120	9190	9120	108
739	20250422	090700	5120430	9110	9130	9130	9110	100
740	20250422	090600	4208930	9180	9180	9180	9180	5
741	20250422	090500	4163030	9180	9180	9190	9180	292
742	20250422	090400	1482370	9200	9200	9200	9200	0
743	20250422	090300	1482370	9200	9200	9200	9200	0
744	20250422	090200	1482370	9200	9200	9200	9200	0
745	20250422	090100	1482370	9200	9200	9200	9200	0
746	20250422	090000	1482370	9200	9150	9200	9150	161