KissMeData/016580/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184600	146240105	11670	11670	11670	11670	346
3	20250422	184500	146240105	11670	11670	11670	11670	0
4	20250422	184400	146240105	11670	11670	11670	11670	0
5	20250422	184300	146240105	11670	11670	11670	11670	0
6	20250422	184200	146240105	11670	11670	11670	11670	0
7	20250422	184100	146240105	11670	11670	11670	11670	0
8	20250422	184000	146240105	11670	11670	11670	11670	0
9	20250422	183900	146240105	11670	11670	11670	11670	0
10	20250422	183800	146240105	11670	11670	11670	11670	0
11	20250422	183700	146240105	11670	11670	11670	11670	0
12	20250422	183600	146240105	11670	11670	11670	11670	0
13	20250422	183500	146240105	11670	11670	11670	11670	0
14	20250422	183400	146240105	11670	11670	11670	11670	0
15	20250422	183300	146240105	11670	11670	11670	11670	0
16	20250422	183200	146240105	11670	11670	11670	11670	0
17	20250422	183100	146240105	11670	11670	11670	11670	0
18	20250422	183000	146240105	11670	11670	11670	11670	0
19	20250422	182900	146240105	11670	11670	11670	11670	0
20	20250422	182800	146240105	11670	11670	11670	11670	0
21	20250422	182700	146240105	11670	11670	11670	11670	0
22	20250422	182600	146240105	11670	11670	11670	11670	0
23	20250422	182500	146240105	11670	11670	11670	11670	0
24	20250422	182400	146240105	11670	11670	11670	11670	0
25	20250422	182300	146240105	11670	11670	11670	11670	0
26	20250422	182200	146240105	11670	11670	11670	11670	0
27	20250422	182100	146240105	11670	11670	11670	11670	0
28	20250422	182000	146240105	11670	11670	11670	11670	0
29	20250422	181900	146240105	11670	11670	11670	11670	0
30	20250422	181800	146240105	11670	11670	11670	11670	0
31	20250422	181700	146240105	11670	11670	11670	11670	0
32	20250422	181600	146240105	11670	11670	11670	11670	346
33	20250422	181500	146240105	11670	11670	11670	11670	0
34	20250422	181400	146240105	11670	11670	11670	11670	0
35	20250422	181300	146240105	11670	11670	11670	11670	0
36	20250422	181200	146240105	11670	11670	11670	11670	0
37	20250422	181100	146240105	11670	11670	11670	11670	0
38	20250422	181000	146240105	11670	11670	11670	11670	0
39	20250422	180900	146240105	11670	11670	11670	11670	0
40	20250422	180800	146240105	11670	11670	11670	11670	0
41	20250422	180700	146240105	11670	11670	11670	11670	0
42	20250422	180600	146240105	11670	11670	11670	11670	0
43	20250422	180500	146240105	11670	11670	11670	11670	0
44	20250422	180400	146240105	11670	11670	11670	11670	0
45	20250422	180300	146240105	11670	11670	11670	11670	0
46	20250422	180200	146240105	11670	11670	11670	11670	0
47	20250422	180100	146240105	11670	11670	11670	11670	0
48	20250422	180000	146240105	11670	11670	11670	11670	0
49	20250422	175900	146240105	11670	11670	11670	11670	0
50	20250422	175800	146240105	11670	11670	11670	11670	0
51	20250422	175700	146240105	11670	11670	11670	11670	0
52	20250422	175600	146240105	11670	11670	11670	11670	0
53	20250422	175500	146240105	11670	11670	11670	11670	0
54	20250422	175400	146240105	11670	11670	11670	11670	0
55	20250422	175300	146240105	11670	11670	11670	11670	0
56	20250422	175200	146240105	11670	11670	11670	11670	0
57	20250422	175100	146240105	11670	11670	11670	11670	0
58	20250422	175000	146240105	11670	11670	11670	11670	0
59	20250422	174900	146240105	11670	11670	11670	11670	0
60	20250422	174800	146240105	11670	11670	11670	11670	0
61	20250422	174700	146240105	11670	11670	11670	11670	0
62	20250422	174600	146240105	11670	11670	11670	11670	346
63	20250422	174500	146240105	11670	11670	11670	11670	0
64	20250422	174400	146240105	11670	11670	11670	11670	0
65	20250422	174300	146240105	11670	11670	11670	11670	0
66	20250422	174200	146240105	11670	11670	11670	11670	0
67	20250422	174100	146240105	11670	11670	11670	11670	0
68	20250422	174000	146240105	11670	11670	11670	11670	0
69	20250422	173900	146240105	11670	11670	11670	11670	0
70	20250422	173800	146240105	11670	11670	11670	11670	0
71	20250422	173700	146240105	11670	11670	11670	11670	0
72	20250422	173600	146240105	11670	11670	11670	11670	0
73	20250422	173500	146240105	11670	11670	11670	11670	0
74	20250422	173400	146240105	11670	11670	11670	11670	0
75	20250422	173300	146240105	11670	11670	11670	11670	0
76	20250422	173200	146240105	11670	11670	11670	11670	0
77	20250422	173100	146240105	11670	11670	11670	11670	0
78	20250422	173000	146240105	11670	11670	11670	11670	0
79	20250422	172900	146240105	11670	11670	11670	11670	0
80	20250422	172800	146240105	11670	11670	11670	11670	0
81	20250422	172700	146240105	11670	11670	11670	11670	0
82	20250422	172600	146240105	11670	11670	11670	11670	0
83	20250422	172500	146240105	11670	11670	11670	11670	0
84	20250422	172400	146240105	11670	11670	11670	11670	0
85	20250422	172300	146240105	11670	11670	11670	11670	0
86	20250422	172200	146240105	11670	11670	11670	11670	0
87	20250422	172100	146240105	11670	11670	11670	11670	0
88	20250422	172000	146240105	11670	11670	11670	11670	0
89	20250422	171900	146240105	11670	11670	11670	11670	0
90	20250422	171800	146240105	11670	11670	11670	11670	0
91	20250422	171700	146240105	11670	11670	11670	11670	0
92	20250422	171600	146240105	11670	11670	11670	11670	346
93	20250422	171500	146240105	11670	11670	11670	11670	0
94	20250422	171400	146240105	11670	11670	11670	11670	0
95	20250422	171300	146240105	11670	11670	11670	11670	0
96	20250422	171200	146240105	11670	11670	11670	11670	0
97	20250422	171100	146240105	11670	11670	11670	11670	0
98	20250422	171000	146240105	11670	11670	11670	11670	0
99	20250422	170900	146240105	11670	11670	11670	11670	0
100	20250422	170800	146240105	11670	11670	11670	11670	0
101	20250422	170700	146240105	11670	11670	11670	11670	0
102	20250422	170600	146240105	11670	11670	11670	11670	0
103	20250422	170500	146240105	11670	11670	11670	11670	0
104	20250422	170400	146240105	11670	11670	11670	11670	0
105	20250422	170300	146240105	11670	11670	11670	11670	0
106	20250422	170200	146240105	11670	11670	11670	11670	0
107	20250422	170100	146240105	11670	11670	11670	11670	0
108	20250422	170000	146240105	11670	11670	11670	11670	0
109	20250422	165900	146240105	11670	11670	11670	11670	0
110	20250422	165800	146240105	11670	11670	11670	11670	0
111	20250422	165700	146240105	11670	11670	11670	11670	0
112	20250422	165600	146240105	11670	11670	11670	11670	0
113	20250422	165500	146240105	11670	11670	11670	11670	0
114	20250422	165400	146240105	11670	11670	11670	11670	0
115	20250422	165300	146240105	11670	11670	11670	11670	0
116	20250422	165200	146240105	11670	11670	11670	11670	0
117	20250422	165100	146240105	11670	11670	11670	11670	0
118	20250422	165000	146240105	11670	11670	11670	11670	0
119	20250422	164900	146240105	11670	11670	11670	11670	0
120	20250422	164800	146240105	11670	11670	11670	11670	0
121	20250422	164700	146240105	11670	11670	11670	11670	0
122	20250422	164600	146240105	11670	11670	11670	11670	346
123	20250422	164500	146240105	11670	11670	11670	11670	0
124	20250422	164400	146240105	11670	11670	11670	11670	0
125	20250422	164300	146240105	11670	11670	11670	11670	0
126	20250422	164200	146240105	11670	11670	11670	11670	0
127	20250422	164100	146240105	11670	11670	11670	11670	0
128	20250422	164000	146240105	11670	11670	11670	11670	0
129	20250422	163900	146240105	11670	11670	11670	11670	0
130	20250422	163800	146240105	11670	11670	11670	11670	0
131	20250422	163700	146240105	11670	11670	11670	11670	0
132	20250422	163600	146240105	11670	11670	11670	11670	0
133	20250422	163500	146240105	11670	11670	11670	11670	0
134	20250422	163400	146240105	11670	11670	11670	11670	0
135	20250422	163300	146240105	11670	11670	11670	11670	0
136	20250422	163200	146240105	11670	11670	11670	11670	0
137	20250422	163100	146240105	11670	11670	11670	11670	0
138	20250422	163000	146240105	11670	11670	11670	11670	0
139	20250422	162900	146240105	11670	11670	11670	11670	0
140	20250422	162800	146240105	11670	11670	11670	11670	0
141	20250422	162700	146240105	11670	11670	11670	11670	0
142	20250422	162600	146240105	11670	11670	11670	11670	0
143	20250422	162500	146240105	11670	11670	11670	11670	0
144	20250422	162400	146240105	11670	11670	11670	11670	0
145	20250422	162300	146240105	11670	11670	11670	11670	0
146	20250422	162200	146240105	11670	11670	11670	11670	0
147	20250422	162100	146240105	11670	11670	11670	11670	0
148	20250422	162000	146240105	11670	11670	11670	11670	0
149	20250422	161900	146240105	11670	11670	11670	11670	0
150	20250422	161800	146240105	11670	11670	11670	11670	0
151	20250422	161700	146240105	11670	11670	11670	11670	0
152	20250422	161600	146240105	11670	11670	11670	11670	346
153	20250422	161500	146240105	11670	11670	11670	11670	0
154	20250422	161400	146240105	11670	11670	11670	11670	0
155	20250422	161300	146240105	11670	11670	11670	11670	0
156	20250422	161200	146240105	11670	11670	11670	11670	0
157	20250422	161100	146240105	11670	11670	11670	11670	0
158	20250422	161000	146240105	11670	11670	11670	11670	0
159	20250422	160900	146240105	11670	11670	11670	11670	0
160	20250422	160800	146240105	11670	11670	11670	11670	0
161	20250422	160700	146240105	11670	11670	11670	11670	0
162	20250422	160600	146240105	11670	11670	11670	11670	0
163	20250422	160500	146240105	11670	11670	11670	11670	0
164	20250422	160400	146240105	11670	11670	11670	11670	0
165	20250422	160300	146240105	11670	11670	11670	11670	0
166	20250422	160200	146240105	11670	11670	11670	11670	0
167	20250422	160100	146240105	11670	11670	11670	11670	0
168	20250422	160000	146240105	11670	11670	11670	11670	0
169	20250422	155900	146240105	11670	11670	11670	11670	0
170	20250422	155800	146240105	11670	11670	11670	11670	0
171	20250422	155700	146240105	11670	11670	11670	11670	0
172	20250422	155600	146240105	11670	11670	11670	11670	0
173	20250422	155500	146240105	11670	11670	11670	11670	0
174	20250422	155400	146240105	11670	11670	11670	11670	0
175	20250422	155300	146240105	11670	11670	11670	11670	0
176	20250422	155200	146240105	11670	11670	11670	11670	0
177	20250422	155100	146240105	11670	11670	11670	11670	0
178	20250422	155000	146240105	11670	11670	11670	11670	0
179	20250422	154900	146240105	11670	11670	11670	11670	0
180	20250422	154800	146240105	11670	11670	11670	11670	0
181	20250422	154700	146240105	11670	11670	11670	11670	0
182	20250422	154600	146240105	11670	11670	11670	11670	346
183	20250422	154500	146240105	11670	11670	11670	11670	0
184	20250422	154400	146240105	11670	11670	11670	11670	0
185	20250422	154300	146240105	11670	11670	11670	11670	0
186	20250422	154200	146240105	11670	11670	11670	11670	0
187	20250422	154100	146240105	11670	11670	11670	11670	0
188	20250422	154000	146240105	11670	11670	11670	11670	0
189	20250422	153900	146240105	11670	11670	11670	11670	0
190	20250422	153800	146240105	11670	11670	11670	11670	0
191	20250422	153700	146240105	11670	11670	11670	11670	0
192	20250422	153600	146240105	11670	11670	11670	11670	0
193	20250422	153500	146240105	11670	11670	11670	11670	0
194	20250422	153400	146240105	11670	11670	11670	11670	0
195	20250422	153300	146240105	11670	11670	11670	11670	0
196	20250422	153200	146240105	11670	11670	11670	11670	0
197	20250422	153100	146240105	11670	11670	11670	11670	0
198	20250422	153000	146240105	11670	11670	11670	11670	346
199	20250422	152900	142202285	11650	11650	11650	11650	0
200	20250422	152800	142202285	11650	11650	11650	11650	0
201	20250422	152700	142202285	11650	11650	11650	11650	0
202	20250422	152600	142202285	11650	11650	11650	11650	0
203	20250422	152500	142202285	11650	11650	11650	11650	0
204	20250422	152400	142202285	11650	11650	11650	11650	0
205	20250422	152300	142202285	11650	11650	11650	11650	0
206	20250422	152200	142202285	11650	11650	11650	11650	0
207	20250422	152100	142202285	11650	11650	11650	11650	0
208	20250422	152000	142202285	11650	11650	11650	11650	0
209	20250422	151900	142202285	11650	11650	11650	11650	1
210	20250422	151800	142190635	11640	11640	11640	11640	0
211	20250422	151700	142190635	11640	11640	11640	11640	0
212	20250422	151600	142190635	11640	11650	11650	11640	225
213	20250422	151500	139569475	11660	11660	11660	11660	0
214	20250422	151400	139569475	11660	11660	11660	11660	2
215	20250422	151300	139546155	11650	11650	11650	11650	0
216	20250422	151200	139546155	11650	11650	11650	11650	0
217	20250422	151100	139546155	11650	11650	11650	11650	7
218	20250422	151000	139464605	11660	11660	11660	11660	0
219	20250422	150900	139464605	11660	11660	11660	11660	0
220	20250422	150800	139464605	11660	11660	11660	11660	0
221	20250422	150700	139464605	11660	11660	11660	11660	30
222	20250422	150600	139114805	11650	11650	11650	11650	0
223	20250422	150500	139114805	11650	11650	11650	11650	0
224	20250422	150400	139114805	11650	11650	11650	11650	0
225	20250422	150300	139114805	11650	11650	11650	11650	0
226	20250422	150200	139114805	11650	11650	11650	11650	0
227	20250422	150100	139114805	11650	11650	11650	11650	0
228	20250422	150000	139114805	11650	11650	11650	11650	0
229	20250422	145900	139114805	11650	11650	11650	11650	0
230	20250422	145800	139114805	11650	11650	11650	11650	0
231	20250422	145700	139114805	11650	11650	11650	11650	0
232	20250422	145600	139114805	11650	11650	11650	11650	30
233	20250422	145500	138765305	11650	11660	11660	11650	154
234	20250422	145400	136971095	11670	11670	11670	11670	0
235	20250422	145300	136971095	11670	11670	11670	11670	0
236	20250422	145200	136971095	11670	11670	11670	11670	22
237	20250422	145100	136714355	11670	11670	11670	11670	6
238	20250422	145000	136644335	11670	11670	11670	11670	3
239	20250422	144900	136609325	11680	11680	11680	11680	0
240	20250422	144800	136609325	11680	11680	11680	11680	0
241	20250422	144700	136609325	11680	11680	11680	11680	0
242	20250422	144600	136609325	11680	11680	11680	11680	0
243	20250422	144500	136609325	11680	11680	11680	11680	0
244	20250422	144400	136609325	11680	11680	11680	11680	0
245	20250422	144300	136609325	11680	11680	11680	11680	0
246	20250422	144200	136609325	11680	11680	11680	11680	0
247	20250422	144100	136609325	11680	11680	11680	11680	0
248	20250422	144000	136609325	11680	11680	11680	11680	5
249	20250422	143900	136550925	11680	11660	11680	11650	164
250	20250422	143800	134640145	11650	11700	11700	11650	500
251	20250422	143700	128812125	11730	11730	11730	11730	0
252	20250422	143600	128812125	11730	11730	11730	11730	0
253	20250422	143500	128812125	11730	11730	11730	11730	0
254	20250422	143400	128812125	11730	11730	11730	11730	0
255	20250422	143300	128812125	11730	11730	11730	11730	0
256	20250422	143200	128812125	11730	11730	11730	11730	0
257	20250422	143100	128812125	11730	11730	11730	11730	0
258	20250422	143000	128812125	11730	11700	11730	11700	534
259	20250422	142900	122554455	11700	11700	11700	11700	52
260	20250422	142800	121946055	11690	11690	11690	11690	30
261	20250422	142700	121595355	11690	11680	11730	11680	522
262	20250422	142600	115479545	11690	11690	11690	11690	0
263	20250422	142500	115479545	11690	11690	11690	11690	0
264	20250422	142400	115479545	11690	11690	11690	11690	0
265	20250422	142300	115479545	11690	11690	11690	11690	0
266	20250422	142200	115479545	11690	11690	11690	11690	0
267	20250422	142100	115479545	11690	11690	11690	11690	0
268	20250422	142000	115479545	11690	11650	11720	11650	505
269	20250422	141900	109586515	11650	11650	11650	11650	0
270	20250422	141800	109586515	11650	11650	11650	11650	0
271	20250422	141700	109586515	11650	11650	11650	11650	0
272	20250422	141600	109586515	11650	11650	11650	11650	0
273	20250422	141500	109586515	11650	11650	11650	11650	9
274	20250422	141400	109481665	11650	11650	11650	11650	1
275	20250422	141300	109470015	11650	11650	11650	11650	0
276	20250422	141200	109470015	11650	11650	11650	11650	0
277	20250422	141100	109470015	11650	11650	11650	11650	0
278	20250422	141000	109470015	11650	11650	11650	11650	0
279	20250422	140900	109470015	11650	11650	11650	11650	0
280	20250422	140800	109470015	11650	11650	11650	11650	0
281	20250422	140700	109470015	11650	11650	11650	11650	0
282	20250422	140600	109470015	11650	11650	11650	11650	0
283	20250422	140500	109470015	11650	11650	11650	11650	0
284	20250422	140400	109470015	11650	11670	11670	11650	183
285	20250422	140300	107338025	11680	11680	11680	11680	0
286	20250422	140200	107338025	11680	11670	11720	11670	573
287	20250422	140100	100638095	11680	11680	11680	11680	0
288	20250422	140000	100638095	11680	11650	11720	11650	192
289	20250422	135900	98393165	11650	11650	11650	11650	0
290	20250422	135800	98393165	11650	11650	11650	11650	0
291	20250422	135700	98393165	11650	11650	11650	11650	0
292	20250422	135600	98393165	11650	11650	11650	11650	5
293	20250422	135500	98334915	11660	11660	11660	11660	0
294	20250422	135400	98334915	11660	11660	11660	11660	0
295	20250422	135300	98334915	11660	11660	11660	11660	0
296	20250422	135200	98334915	11660	11660	11660	11660	5
297	20250422	135100	98276615	11670	11670	11670	11670	0
298	20250422	135000	98276615	11670	11670	11670	11670	0
299	20250422	134900	98276615	11670	11670	11670	11670	0
300	20250422	134800	98276615	11670	11670	11670	11670	0
301	20250422	134700	98276615	11670	11670	11670	11670	0
302	20250422	134600	98276615	11670	11670	11670	11670	0
303	20250422	134500	98276615	11670	11670	11670	11670	0
304	20250422	134400	98276615	11670	11670	11680	11670	17
305	20250422	134300	98078155	11680	11680	11680	11680	0
306	20250422	134200	98078155	11680	11680	11680	11680	0
307	20250422	134100	98078155	11680	11680	11680	11680	0
308	20250422	134000	98078155	11680	11670	11680	11670	2
309	20250422	133900	98054805	11680	11680	11680	11680	0
310	20250422	133800	98054805	11680	11680	11680	11680	0
311	20250422	133700	98054805	11680	11680	11680	11680	0
312	20250422	133600	98054805	11680	11680	11680	11680	0
313	20250422	133500	98054805	11680	11680	11680	11680	0
314	20250422	133400	98054805	11680	11670	11680	11670	4
315	20250422	133300	98008095	11680	11660	11680	11660	2
316	20250422	133200	97984755	11670	11640	11670	11640	514
317	20250422	133100	91987695	11640	11640	11640	11640	0
318	20250422	133000	91987695	11640	11640	11640	11640	0
319	20250422	132900	91987695	11640	11640	11640	11640	0
320	20250422	132800	91987695	11640	11640	11640	11640	0
321	20250422	132700	91987695	11640	11640	11640	11640	0
322	20250422	132600	91987695	11640	11640	11640	11640	0
323	20250422	132500	91987695	11640	11640	11640	11640	0
324	20250422	132400	91987695	11640	11640	11640	11640	0
325	20250422	132300	91987695	11640	11640	11640	11640	0
326	20250422	132200	91987695	11640	11640	11640	11640	0
327	20250422	132100	91987695	11640	11640	11640	11640	0
328	20250422	132000	91987695	11640	11640	11640	11640	0
329	20250422	131900	91987695	11640	11640	11640	11640	0
330	20250422	131800	91987695	11640	11640	11640	11640	0
331	20250422	131700	91987695	11640	11640	11640	11640	0
332	20250422	131600	91987695	11640	11640	11640	11640	0
333	20250422	131500	91987695	11640	11640	11640	11640	0
334	20250422	131400	91987695	11640	11640	11640	11640	100
335	20250422	131300	90823695	11640	11640	11640	11640	0
336	20250422	131200	90823695	11640	11640	11640	11640	0
337	20250422	131100	90823695	11640	11640	11640	11640	0
338	20250422	131000	90823695	11640	11640	11640	11640	0
339	20250422	130900	90823695	11640	11640	11640	11640	0
340	20250422	130800	90823695	11640	11640	11640	11640	0
341	20250422	130700	90823695	11640	11640	11640	11640	0
342	20250422	130600	90823695	11640	11640	11640	11640	0
343	20250422	130500	90823695	11640	11640	11640	11640	0
344	20250422	130400	90823695	11640	11640	11640	11640	5
345	20250422	130300	90765495	11640	11640	11640	11640	0
346	20250422	130200	90765495	11640	11640	11640	11640	0
347	20250422	130100	90765495	11640	11640	11640	11640	21
348	20250422	130000	90521055	11660	11660	11660	11660	0
349	20250422	125900	90521055	11660	11660	11660	11660	0
350	20250422	125800	90521055	11660	11660	11660	11660	0
351	20250422	125700	90521055	11660	11660	11660	11660	0
352	20250422	125600	90521055	11660	11660	11660	11660	0
353	20250422	125500	90521055	11660	11660	11660	11660	0
354	20250422	125400	90521055	11660	11660	11660	11660	0
355	20250422	125300	90521055	11660	11660	11660	11660	0
356	20250422	125200	90521055	11660	11660	11660	11660	0
357	20250422	125100	90521055	11660	11660	11660	11660	0
358	20250422	125000	90521055	11660	11660	11660	11660	8
359	20250422	124900	90427775	11670	11670	11670	11670	0
360	20250422	124800	90427775	11670	11670	11670	11670	0
361	20250422	124700	90427775	11670	11670	11670	11670	0
362	20250422	124600	90427775	11670	11670	11670	11670	0
363	20250422	124500	90427775	11670	11670	11670	11670	0
364	20250422	124400	90427775	11670	11670	11670	11670	2
365	20250422	124300	90404435	11670	11670	11670	11670	0
366	20250422	124200	90404435	11670	11670	11670	11670	0
367	20250422	124100	90404435	11670	11670	11670	11670	0
368	20250422	124000	90404435	11670	11670	11670	11670	0
369	20250422	123900	90404435	11670	11670	11670	11670	0
370	20250422	123800	90404435	11670	11670	11670	11670	0
371	20250422	123700	90404435	11670	11680	11680	11670	13
372	20250422	123600	90252645	11680	11680	11680	11680	0
373	20250422	123500	90252645	11680	11670	11680	11670	6
374	20250422	123400	90182575	11680	11670	11680	11670	3
375	20250422	123300	90147555	11670	11650	11670	11650	6
376	20250422	123200	90077585	11620	11620	11620	11620	0
377	20250422	123100	90077585	11620	11670	11670	11620	720
378	20250422	123000	81701605	11690	11690	11690	11690	0
379	20250422	122900	81701605	11690	11690	11690	11690	0
380	20250422	122800	81701605	11690	11670	11690	11660	301
381	20250422	122700	78190065	11670	11670	11670	11670	0
382	20250422	122600	78190065	11670	11700	11700	11670	158
383	20250422	122500	76345895	11690	11690	11690	11690	0
384	20250422	122400	76345895	11690	11690	11690	11690	0
385	20250422	122300	76345895	11690	11690	11690	11690	1
386	20250422	122200	76334205	11700	11700	11700	11700	0
387	20250422	122100	76334205	11700	11700	11700	11700	0
388	20250422	122000	76334205	11700	11700	11700	11700	0
389	20250422	121900	76334205	11700	11690	11700	11690	13
390	20250422	121800	76182215	11690	11690	11690	11690	1
391	20250422	121700	76170525	11700	11690	11700	11680	23
392	20250422	121600	75901755	11690	11690	11690	11690	0
393	20250422	121500	75901755	11690	11690	11690	11690	0
394	20250422	121400	75901755	11690	11690	11690	11690	0
395	20250422	121300	75901755	11690	11700	11700	11690	40
396	20250422	121200	75433775	11700	11680	11700	11680	212
397	20250422	121100	72954955	11680	11680	11680	11680	0
398	20250422	121000	72954955	11680	11680	11680	11680	0
399	20250422	120900	72954955	11680	11680	11680	11680	0
400	20250422	120800	72954955	11680	11680	11680	11680	0
401	20250422	120700	72954955	11680	11680	11680	11680	0
402	20250422	120600	72954955	11680	11680	11680	11680	30
403	20250422	120500	72604555	11670	11670	11670	11670	3
404	20250422	120400	72569545	11660	11660	11660	11660	0
405	20250422	120300	72569545	11660	11660	11660	11660	0
406	20250422	120200	72569545	11660	11660	11660	11660	39
407	20250422	120100	72114805	11650	11650	11650	11650	0
408	20250422	120000	72114805	11650	11650	11650	11650	0
409	20250422	115900	72114805	11650	11650	11650	11650	0
410	20250422	115800	72114805	11650	11650	11650	11650	0
411	20250422	115700	72114805	11650	11650	11650	11650	0
412	20250422	115600	72114805	11650	11650	11650	11650	1
413	20250422	115500	72103155	11650	11650	11650	11650	1
414	20250422	115400	72091505	11650	11650	11650	11650	0
415	20250422	115300	72091505	11650	11650	11650	11650	0
416	20250422	115200	72091505	11650	11650	11650	11650	28
417	20250422	115100	71765305	11660	11660	11660	11660	0
418	20250422	115000	71765305	11660	11660	11660	11660	0
419	20250422	114900	71765305	11660	11660	11660	11660	0
420	20250422	114800	71765305	11660	11660	11660	11660	0
421	20250422	114700	71765305	11660	11660	11660	11660	2
422	20250422	114600	71741985	11650	11650	11650	11650	0
423	20250422	114500	71741985	11650	11650	11650	11650	0
424	20250422	114400	71741985	11650	11650	11650	11650	0
425	20250422	114300	71741985	11650	11650	11650	11650	0
426	20250422	114200	71741985	11650	11650	11650	11650	0
427	20250422	114100	71741985	11650	11650	11650	11650	0
428	20250422	114000	71741985	11650	11650	11650	11650	9
429	20250422	113900	71637135	11650	11650	11650	11650	0
430	20250422	113800	71637135	11650	11650	11650	11650	7
431	20250422	113700	71555585	11650	11650	11650	11650	9
432	20250422	113600	71450735	11650	11650	11650	11650	0
433	20250422	113500	71450735	11650	11650	11650	11650	0
434	20250422	113400	71450735	11650	11650	11650	11650	0
435	20250422	113300	71450735	11650	11650	11650	11650	0
436	20250422	113200	71450735	11650	11650	11650	11650	1
437	20250422	113100	71439085	11620	11620	11620	11620	0
438	20250422	113000	71439085	11620	11620	11620	11620	0
439	20250422	112900	71439085	11620	11620	11620	11620	0
440	20250422	112800	71439085	11620	11640	11640	11620	27
441	20250422	112700	71125145	11650	11650	11650	11650	0
442	20250422	112600	71125145	11650	11650	11650	11650	0
443	20250422	112500	71125145	11650	11650	11650	11650	0
444	20250422	112400	71125145	11650	11650	11650	11650	0
445	20250422	112300	71125145	11650	11650	11650	11650	0
446	20250422	112200	71125145	11650	11650	11650	11650	0
447	20250422	112100	71125145	11650	11650	11650	11650	2
448	20250422	112000	71101845	11650	11650	11650	11650	0
449	20250422	111900	71101845	11650	11650	11650	11650	0
450	20250422	111800	71101845	11650	11650	11650	11650	0
451	20250422	111700	71101845	11650	11650	11650	11650	0
452	20250422	111600	71101845	11650	11650	11650	11650	4
453	20250422	111500	71055245	11650	11650	11650	11650	0
454	20250422	111400	71055245	11650	11650	11650	11650	0
455	20250422	111300	71055245	11650	11650	11650	11650	0
456	20250422	111200	71055245	11650	11650	11650	11650	0
457	20250422	111100	71055245	11650	11650	11650	11650	0
458	20250422	111000	71055245	11650	11650	11650	11650	9
459	20250422	110900	70950395	11650	11650	11650	11650	0
460	20250422	110800	70950395	11650	11650	11650	11650	0
461	20250422	110700	70950395	11650	11650	11650	11650	0
462	20250422	110600	70950395	11650	11630	11650	11620	224
463	20250422	110500	68347155	11630	11630	11630	11630	56
464	20250422	110400	67695875	11650	11650	11650	11650	0
465	20250422	110300	67695875	11650	11650	11650	11650	0
466	20250422	110200	67695875	11650	11640	11650	11620	803
467	20250422	110100	58362175	11650	11650	11650	11650	0
468	20250422	110000	58362175	11650	11650	11650	11650	0
469	20250422	105900	58362175	11650	11650	11650	11650	0
470	20250422	105800	58362175	11650	11650	11650	11650	0
471	20250422	105700	58362175	11650	11650	11650	11650	0
472	20250422	105600	58362175	11650	11650	11650	11650	0
473	20250422	105500	58362175	11650	11650	11650	11650	28
474	20250422	105400	58035975	11660	11660	11660	11660	0
475	20250422	105300	58035975	11660	11660	11660	11660	0
476	20250422	105200	58035975	11660	11660	11660	11660	0
477	20250422	105100	58035975	11660	11660	11660	11660	0
478	20250422	105000	58035975	11660	11660	11660	11660	0
479	20250422	104900	58035975	11660	11660	11660	11660	0
480	20250422	104800	58035975	11660	11660	11660	11660	0
481	20250422	104700	58035975	11660	11660	11660	11660	0
482	20250422	104600	58035975	11660	11660	11660	11660	0
483	20250422	104500	58035975	11660	11660	11660	11660	0
484	20250422	104400	58035975	11660	11660	11660	11660	0
485	20250422	104300	58035975	11660	11660	11660	11660	0
486	20250422	104200	58035975	11660	11660	11660	11660	0
487	20250422	104100	58035975	11660	11660	11660	11660	0
488	20250422	104000	58035975	11660	11660	11660	11660	2
489	20250422	103900	58012655	11660	11660	11660	11660	0
490	20250422	103800	58012655	11660	11660	11660	11660	0
491	20250422	103700	58012655	11660	11660	11660	11660	0
492	20250422	103600	58012655	11660	11660	11660	11660	0
493	20250422	103500	58012655	11660	11660	11660	11660	0
494	20250422	103400	58012655	11660	11660	11660	11660	0
495	20250422	103300	58012655	11660	11660	11660	11660	0
496	20250422	103200	58012655	11660	11660	11660	11660	0
497	20250422	103100	58012655	11660	11660	11660	11660	5
498	20250422	103000	57954355	11660	11660	11660	11660	0
499	20250422	102900	57954355	11660	11660	11660	11660	0
500	20250422	102800	57954355	11660	11660	11660	11660	1
501	20250422	102700	57942695	11660	11650	11660	11650	21
502	20250422	102600	57697885	11650	11650	11650	11650	0
503	20250422	102500	57697885	11650	11650	11650	11650	0
504	20250422	102400	57697885	11650	11660	11660	11650	3
505	20250422	102300	57662925	11650	11650	11650	11650	0
506	20250422	102200	57662925	11650	11650	11650	11650	0
507	20250422	102100	57662925	11650	11650	11650	11650	0
508	20250422	102000	57662925	11650	11650	11650	11650	0
509	20250422	101900	57662925	11650	11650	11650	11650	0
510	20250422	101800	57662925	11650	11650	11650	11650	0
511	20250422	101700	57662925	11650	11650	11650	11650	6
512	20250422	101600	57593025	11650	11650	11650	11650	1
513	20250422	101500	57581375	11650	11650	11650	11650	2
514	20250422	101400	57558075	11640	11640	11640	11640	0
515	20250422	101300	57558075	11640	11640	11640	11640	1
516	20250422	101200	57546435	11650	11650	11650	11650	11
517	20250422	101100	57418285	11660	11660	11660	11660	0
518	20250422	101000	57418285	11660	11660	11660	11660	1
519	20250422	100900	57406625	11660	11660	11660	11660	0
520	20250422	100800	57406625	11660	11660	11660	11660	0
521	20250422	100700	57406625	11660	11660	11660	11660	1
522	20250422	100600	57394965	11660	11660	11660	11660	2
523	20250422	100500	57371645	11670	11670	11670	11670	0
524	20250422	100400	57371645	11670	11670	11670	11670	0
525	20250422	100300	57371645	11670	11650	11670	11650	194
526	20250422	100200	55111505	11650	11660	11660	11650	15
527	20250422	100100	54936735	11670	11670	11670	11670	0
528	20250422	100000	54936735	11670	11670	11670	11670	12
529	20250422	095900	54796695	11670	11670	11670	11670	1
530	20250422	095800	54785025	11670	11670	11670	11670	0
531	20250422	095700	54785025	11670	11670	11670	11670	8
532	20250422	095600	54691665	11680	11680	11680	11680	0
533	20250422	095500	54691665	11680	11680	11680	11680	0
534	20250422	095400	54691665	11680	11680	11680	11680	0
535	20250422	095300	54691665	11680	11680	11680	11680	0
536	20250422	095200	54691665	11680	11700	11700	11680	9
537	20250422	095100	54586505	11680	11690	11700	11680	309
538	20250422	095000	50974645	11690	11690	11690	11690	1
539	20250422	094900	50962955	11690	11620	11690	11620	964
540	20250422	094800	39740065	11650	11630	11650	11630	153
541	20250422	094700	37959615	11650	11630	11650	11620	749
542	20250422	094600	29254385	11630	11630	11630	11630	0
543	20250422	094500	29254385	11630	11630	11630	11630	0
544	20250422	094400	29254385	11630	11640	11640	11630	10
545	20250422	094300	29138035	11630	11630	11630	11630	0
546	20250422	094200	29138035	11630	11630	11630	11630	9
547	20250422	094100	29033365	11650	11650	11650	11650	7
548	20250422	094000	28951815	11630	11630	11630	11630	9
549	20250422	093900	28847145	11650	11650	11650	11650	0
550	20250422	093800	28847145	11650	11650	11650	11650	85
551	20250422	093700	27856895	11650	11650	11650	11650	2
552	20250422	093600	27833595	11650	11650	11650	11650	0
553	20250422	093500	27833595	11650	11640	11650	11640	245
554	20250422	093400	24981785	11640	11640	11640	11640	0
555	20250422	093300	24981785	11640	11625	11640	11625	325
556	20250422	093200	21201790	11625	11625	11625	11625	12
557	20250422	093100	21062290	11620	11620	11620	11620	2
558	20250422	093000	21039050	11625	11625	11625	11625	0
559	20250422	092900	21039050	11625	11625	11625	11625	0
560	20250422	092800	21039050	11625	11625	11625	11625	60
561	20250422	092700	20341550	11620	11620	11620	11620	20
562	20250422	092600	20109150	11625	11625	11625	11625	12
563	20250422	092500	19969650	11630	11630	11630	11630	0
564	20250422	092400	19969650	11630	11630	11630	11630	0
565	20250422	092300	19969650	11630	11620	11630	11620	254
566	20250422	092200	17016630	11620	11620	11620	11620	0
567	20250422	092100	17016630	11620	11620	11620	11620	0
568	20250422	092000	17016630	11620	11620	11620	11620	1
569	20250422	091900	17005010	11630	11630	11630	11630	100
570	20250422	091800	15842010	11630	11630	11630	11630	0
571	20250422	091700	15842010	11630	11630	11630	11630	0
572	20250422	091600	15842010	11630	11630	11630	11630	22
573	20250422	091500	15586150	11630	11630	11630	11630	0
574	20250422	091400	15586150	11630	11630	11630	11630	10
575	20250422	091300	15469850	11640	11630	11640	11630	6
576	20250422	091200	15400020	11620	11620	11620	11620	0
577	20250422	091100	15400020	11620	11630	11630	11620	38
578	20250422	091000	14958360	11620	11640	11640	11620	396
579	20250422	090900	10355970	11640	11640	11640	11640	1
580	20250422	090800	10344330	11640	11640	11640	11640	0
581	20250422	090700	10344330	11640	11640	11640	11640	0
582	20250422	090600	10344330	11640	11640	11640	11630	209
583	20250422	090500	7911870	11640	11640	11640	11640	0
584	20250422	090400	7911870	11640	11640	11640	11640	0
585	20250422	090300	7911870	11640	11620	11640	11620	230
586	20250422	090200	5238670	11620	11630	11640	11620	45
587	20250422	090100	4715280	11630	11650	11650	11630	160
588	20250422	090000	2854280	11680	11650	11680	11650	245