KissMeData/017480/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184700	32954785	4470	4470	4470	4470	60
3	20250422	184600	32954785	4470	4470	4470	4470	0
4	20250422	184500	32954785	4470	4470	4470	4470	0
5	20250422	184400	32954785	4470	4470	4470	4470	0
6	20250422	184300	32954785	4470	4470	4470	4470	0
7	20250422	184200	32954785	4470	4470	4470	4470	0
8	20250422	184100	32954785	4470	4470	4470	4470	0
9	20250422	184000	32954785	4470	4470	4470	4470	0
10	20250422	183900	32954785	4470	4470	4470	4470	0
11	20250422	183800	32954785	4470	4470	4470	4470	0
12	20250422	183700	32954785	4470	4470	4470	4470	0
13	20250422	183600	32954785	4470	4470	4470	4470	0
14	20250422	183500	32954785	4470	4470	4470	4470	0
15	20250422	183400	32954785	4470	4470	4470	4470	0
16	20250422	183300	32954785	4470	4470	4470	4470	0
17	20250422	183200	32954785	4470	4470	4470	4470	0
18	20250422	183100	32954785	4470	4470	4470	4470	0
19	20250422	183000	32954785	4470	4470	4470	4470	0
20	20250422	182900	32954785	4470	4470	4470	4470	0
21	20250422	182800	32954785	4470	4470	4470	4470	0
22	20250422	182700	32954785	4470	4470	4470	4470	0
23	20250422	182600	32954785	4470	4470	4470	4470	0
24	20250422	182500	32954785	4470	4470	4470	4470	0
25	20250422	182400	32954785	4470	4470	4470	4470	0
26	20250422	182300	32954785	4470	4470	4470	4470	0
27	20250422	182200	32954785	4470	4470	4470	4470	0
28	20250422	182100	32954785	4470	4470	4470	4470	0
29	20250422	182000	32954785	4470	4470	4470	4470	0
30	20250422	181900	32954785	4470	4470	4470	4470	0
31	20250422	181800	32954785	4470	4470	4470	4470	0
32	20250422	181700	32954785	4470	4470	4470	4470	60
33	20250422	181600	32954785	4470	4470	4470	4470	0
34	20250422	181500	32954785	4470	4470	4470	4470	0
35	20250422	181400	32954785	4470	4470	4470	4470	0
36	20250422	181300	32954785	4470	4470	4470	4470	0
37	20250422	181200	32954785	4470	4470	4470	4470	0
38	20250422	181100	32954785	4470	4470	4470	4470	0
39	20250422	181000	32954785	4470	4470	4470	4470	0
40	20250422	180900	32954785	4470	4470	4470	4470	0
41	20250422	180800	32954785	4470	4470	4470	4470	0
42	20250422	180700	32954785	4470	4470	4470	4470	0
43	20250422	180600	32954785	4470	4470	4470	4470	0
44	20250422	180500	32954785	4470	4470	4470	4470	0
45	20250422	180400	32954785	4470	4470	4470	4470	0
46	20250422	180300	32954785	4470	4470	4470	4470	0
47	20250422	180200	32954785	4470	4470	4470	4470	0
48	20250422	180100	32954785	4470	4470	4470	4470	0
49	20250422	180000	32954785	4470	4470	4470	4470	0
50	20250422	175900	32954785	4470	4470	4470	4470	0
51	20250422	175800	32954785	4470	4470	4470	4470	0
52	20250422	175700	32954785	4470	4470	4470	4470	0
53	20250422	175600	32954785	4470	4470	4470	4470	0
54	20250422	175500	32954785	4470	4470	4470	4470	0
55	20250422	175400	32954785	4470	4470	4470	4470	0
56	20250422	175300	32954785	4470	4470	4470	4470	0
57	20250422	175200	32954785	4470	4470	4470	4470	0
58	20250422	175100	32954785	4470	4470	4470	4470	0
59	20250422	175000	32954785	4470	4470	4470	4470	0
60	20250422	174900	32954785	4470	4470	4470	4470	0
61	20250422	174800	32954785	4470	4470	4470	4470	0
62	20250422	174700	32954785	4470	4470	4470	4470	60
63	20250422	174600	32954785	4470	4470	4470	4470	0
64	20250422	174500	32954785	4470	4470	4470	4470	0
65	20250422	174400	32954785	4470	4470	4470	4470	0
66	20250422	174300	32954785	4470	4470	4470	4470	0
67	20250422	174200	32954785	4470	4470	4470	4470	0
68	20250422	174100	32954785	4470	4470	4470	4470	0
69	20250422	174000	32954785	4470	4470	4470	4470	0
70	20250422	173900	32954785	4470	4470	4470	4470	0
71	20250422	173800	32954785	4470	4470	4470	4470	0
72	20250422	173700	32954785	4470	4470	4470	4470	0
73	20250422	173600	32954785	4470	4470	4470	4470	0
74	20250422	173500	32954785	4470	4470	4470	4470	0
75	20250422	173400	32954785	4470	4470	4470	4470	0
76	20250422	173300	32954785	4470	4470	4470	4470	0
77	20250422	173200	32954785	4470	4470	4470	4470	0
78	20250422	173100	32954785	4470	4470	4470	4470	0
79	20250422	173000	32954785	4470	4470	4470	4470	0
80	20250422	172900	32954785	4470	4470	4470	4470	0
81	20250422	172800	32954785	4470	4470	4470	4470	0
82	20250422	172700	32954785	4470	4470	4470	4470	0
83	20250422	172600	32954785	4470	4470	4470	4470	0
84	20250422	172500	32954785	4470	4470	4470	4470	0
85	20250422	172400	32954785	4470	4470	4470	4470	0
86	20250422	172300	32954785	4470	4470	4470	4470	0
87	20250422	172200	32954785	4470	4470	4470	4470	0
88	20250422	172100	32954785	4470	4470	4470	4470	0
89	20250422	172000	32954785	4470	4470	4470	4470	0
90	20250422	171900	32954785	4470	4470	4470	4470	0
91	20250422	171800	32954785	4470	4470	4470	4470	0
92	20250422	171700	32954785	4470	4470	4470	4470	60
93	20250422	171600	32954785	4470	4470	4470	4470	0
94	20250422	171500	32954785	4470	4470	4470	4470	0
95	20250422	171400	32954785	4470	4470	4470	4470	0
96	20250422	171300	32954785	4470	4470	4470	4470	0
97	20250422	171200	32954785	4470	4470	4470	4470	0
98	20250422	171100	32954785	4470	4470	4470	4470	0
99	20250422	171000	32954785	4470	4470	4470	4470	0
100	20250422	170900	32954785	4470	4470	4470	4470	0
101	20250422	170800	32954785	4470	4470	4470	4470	0
102	20250422	170700	32954785	4470	4470	4470	4470	0
103	20250422	170600	32954785	4470	4470	4470	4470	0
104	20250422	170500	32954785	4470	4470	4470	4470	0
105	20250422	170400	32954785	4470	4470	4470	4470	0
106	20250422	170300	32954785	4470	4470	4470	4470	0
107	20250422	170200	32954785	4470	4470	4470	4470	0
108	20250422	170100	32954785	4470	4470	4470	4470	0
109	20250422	170000	32954785	4470	4470	4470	4470	0
110	20250422	165900	32954785	4470	4470	4470	4470	0
111	20250422	165800	32954785	4470	4470	4470	4470	0
112	20250422	165700	32954785	4470	4470	4470	4470	0
113	20250422	165600	32954785	4470	4470	4470	4470	0
114	20250422	165500	32954785	4470	4470	4470	4470	0
115	20250422	165400	32954785	4470	4470	4470	4470	0
116	20250422	165300	32954785	4470	4470	4470	4470	0
117	20250422	165200	32954785	4470	4470	4470	4470	0
118	20250422	165100	32954785	4470	4470	4470	4470	0
119	20250422	165000	32954785	4470	4470	4470	4470	0
120	20250422	164900	32954785	4470	4470	4470	4470	0
121	20250422	164800	32954785	4470	4470	4470	4470	0
122	20250422	164700	32954785	4470	4470	4470	4470	60
123	20250422	164600	32954785	4470	4470	4470	4470	0
124	20250422	164500	32954785	4470	4470	4470	4470	0
125	20250422	164400	32954785	4470	4470	4470	4470	0
126	20250422	164300	32954785	4470	4470	4470	4470	0
127	20250422	164200	32954785	4470	4470	4470	4470	0
128	20250422	164100	32954785	4470	4470	4470	4470	0
129	20250422	164000	32954785	4470	4470	4470	4470	0
130	20250422	163900	32954785	4470	4470	4470	4470	0
131	20250422	163800	32954785	4470	4470	4470	4470	0
132	20250422	163700	32954785	4470	4470	4470	4470	0
133	20250422	163600	32954785	4470	4470	4470	4470	0
134	20250422	163500	32954785	4470	4470	4470	4470	0
135	20250422	163400	32954785	4470	4470	4470	4470	0
136	20250422	163300	32954785	4470	4470	4470	4470	0
137	20250422	163200	32954785	4470	4470	4470	4470	0
138	20250422	163100	32954785	4470	4470	4470	4470	0
139	20250422	163000	32954785	4470	4470	4470	4470	0
140	20250422	162900	32954785	4470	4470	4470	4470	0
141	20250422	162800	32954785	4470	4470	4470	4470	0
142	20250422	162700	32954785	4470	4470	4470	4470	0
143	20250422	162600	32954785	4470	4470	4470	4470	0
144	20250422	162500	32954785	4470	4470	4470	4470	0
145	20250422	162400	32954785	4470	4470	4470	4470	0
146	20250422	162300	32954785	4470	4470	4470	4470	0
147	20250422	162200	32954785	4470	4470	4470	4470	0
148	20250422	162100	32954785	4470	4470	4470	4470	0
149	20250422	162000	32954785	4470	4470	4470	4470	0
150	20250422	161900	32954785	4470	4470	4470	4470	0
151	20250422	161800	32954785	4470	4470	4470	4470	0
152	20250422	161700	32954785	4470	4470	4470	4470	60
153	20250422	161600	32954785	4470	4470	4470	4470	0
154	20250422	161500	32954785	4470	4470	4470	4470	0
155	20250422	161400	32954785	4470	4470	4470	4470	0
156	20250422	161300	32954785	4470	4470	4470	4470	0
157	20250422	161200	32954785	4470	4470	4470	4470	0
158	20250422	161100	32954785	4470	4470	4470	4470	0
159	20250422	161000	32954785	4470	4470	4470	4470	0
160	20250422	160900	32954785	4470	4470	4470	4470	0
161	20250422	160800	32954785	4470	4470	4470	4470	0
162	20250422	160700	32954785	4470	4470	4470	4470	0
163	20250422	160600	32954785	4470	4470	4470	4470	0
164	20250422	160500	32954785	4470	4470	4470	4470	0
165	20250422	160400	32954785	4470	4470	4470	4470	0
166	20250422	160300	32954785	4470	4470	4470	4470	0
167	20250422	160200	32954785	4470	4470	4470	4470	0
168	20250422	160100	32954785	4470	4470	4470	4470	0
169	20250422	160000	32954785	4470	4470	4470	4470	0
170	20250422	155900	32954785	4470	4470	4470	4470	0
171	20250422	155800	32954785	4470	4470	4470	4470	0
172	20250422	155700	32954785	4470	4470	4470	4470	0
173	20250422	155600	32954785	4470	4470	4470	4470	0
174	20250422	155500	32954785	4470	4470	4470	4470	0
175	20250422	155400	32954785	4470	4470	4470	4470	0
176	20250422	155300	32954785	4470	4470	4470	4470	0
177	20250422	155200	32954785	4470	4470	4470	4470	0
178	20250422	155100	32954785	4470	4470	4470	4470	0
179	20250422	155000	32954785	4470	4470	4470	4470	0
180	20250422	154900	32954785	4470	4470	4470	4470	0
181	20250422	154800	32954785	4470	4470	4470	4470	0
182	20250422	154700	32954785	4470	4470	4470	4470	60
183	20250422	154600	32954785	4470	4470	4470	4470	0
184	20250422	154500	32954785	4470	4470	4470	4470	0
185	20250422	154400	32954785	4470	4470	4470	4470	0
186	20250422	154300	32954785	4470	4470	4470	4470	0
187	20250422	154200	32954785	4470	4470	4470	4470	0
188	20250422	154100	32954785	4470	4470	4470	4470	0
189	20250422	154000	32954785	4470	4470	4470	4470	0
190	20250422	153900	32954785	4470	4470	4470	4470	0
191	20250422	153800	32954785	4470	4470	4470	4470	0
192	20250422	153700	32954785	4470	4470	4470	4470	0
193	20250422	153600	32954785	4470	4470	4470	4470	0
194	20250422	153500	32954785	4470	4470	4470	4470	0
195	20250422	153400	32954785	4470	4470	4470	4470	0
196	20250422	153300	32954785	4470	4470	4470	4470	0
197	20250422	153200	32954785	4470	4470	4470	4470	0
198	20250422	153100	32954785	4470	4470	4470	4470	0
199	20250422	153000	32954785	4470	4470	4470	4470	60
200	20250422	152900	32686585	4470	4470	4470	4470	0
201	20250422	152800	32686585	4470	4470	4470	4470	0
202	20250422	152700	32686585	4470	4470	4470	4470	0
203	20250422	152600	32686585	4470	4470	4470	4470	0
204	20250422	152500	32686585	4470	4470	4470	4470	0
205	20250422	152400	32686585	4470	4470	4470	4470	0
206	20250422	152300	32686585	4470	4470	4470	4470	0
207	20250422	152200	32686585	4470	4470	4470	4470	0
208	20250422	152100	32686585	4470	4470	4470	4470	0
209	20250422	152000	32686585	4470	4470	4470	4470	0
210	20250422	151900	32686585	4470	4470	4470	4470	0
211	20250422	151800	32686585	4470	4470	4470	4470	5
212	20250422	151700	32664235	4470	4470	4470	4470	59
213	20250422	151600	32400505	4470	4470	4470	4470	9
214	20250422	151500	32360275	4470	4470	4470	4470	122
215	20250422	151400	31814935	4470	4465	4470	4465	21
216	20250422	151300	31721125	4470	4470	4470	4470	0
217	20250422	151200	31721125	4470	4470	4470	4470	0
218	20250422	151100	31721125	4470	4470	4470	4470	0
219	20250422	151000	31721125	4470	4470	4470	4470	0
220	20250422	150900	31721125	4470	4470	4470	4470	0
221	20250422	150800	31721125	4470	4470	4470	4470	0
222	20250422	150700	31721125	4470	4470	4470	4470	0
223	20250422	150600	31721125	4470	4470	4470	4470	0
224	20250422	150500	31721125	4470	4470	4470	4470	0
225	20250422	150400	31721125	4470	4470	4470	4470	0
226	20250422	150300	31721125	4470	4470	4470	4470	0
227	20250422	150200	31721125	4470	4470	4470	4470	0
228	20250422	150100	31721125	4470	4470	4470	4470	2
229	20250422	150000	31712185	4465	4465	4465	4465	205
230	20250422	145900	30796860	4465	4465	4465	4465	0
231	20250422	145800	30796860	4465	4465	4465	4465	0
232	20250422	145700	30796860	4465	4465	4465	4465	0
233	20250422	145600	30796860	4465	4465	4465	4465	0
234	20250422	145500	30796860	4465	4465	4465	4465	0
235	20250422	145400	30796860	4465	4465	4465	4465	0
236	20250422	145300	30796860	4465	4465	4465	4465	2
237	20250422	145200	30787930	4465	4465	4465	4465	0
238	20250422	145100	30787930	4465	4465	4465	4465	0
239	20250422	145000	30787930	4465	4465	4465	4465	30
240	20250422	144900	30653980	4470	4470	4470	4470	0
241	20250422	144800	30653980	4470	4470	4470	4470	0
242	20250422	144700	30653980	4470	4470	4470	4470	0
243	20250422	144600	30653980	4470	4470	4470	4470	0
244	20250422	144500	30653980	4470	4470	4470	4470	0
245	20250422	144400	30653980	4470	4470	4470	4470	0
246	20250422	144300	30653980	4470	4470	4470	4470	0
247	20250422	144200	30653980	4470	4470	4470	4470	0
248	20250422	144100	30653980	4470	4470	4470	4470	0
249	20250422	144000	30653980	4470	4470	4470	4470	0
250	20250422	143900	30653980	4470	4470	4470	4470	0
251	20250422	143800	30653980	4470	4470	4470	4470	0
252	20250422	143700	30653980	4470	4470	4470	4470	0
253	20250422	143600	30653980	4470	4470	4470	4470	0
254	20250422	143500	30653980	4470	4470	4470	4470	0
255	20250422	143400	30653980	4470	4470	4470	4470	0
256	20250422	143300	30653980	4470	4470	4470	4470	0
257	20250422	143200	30653980	4470	4470	4470	4470	1
258	20250422	143100	30649510	4465	4465	4465	4465	3
259	20250422	143000	30636115	4465	4465	4465	4465	0
260	20250422	142900	30636115	4465	4465	4465	4465	0
261	20250422	142800	30636115	4465	4465	4465	4465	0
262	20250422	142700	30636115	4465	4465	4465	4465	0
263	20250422	142600	30636115	4465	4465	4465	4465	0
264	20250422	142500	30636115	4465	4465	4465	4465	5
265	20250422	142400	30613790	4465	4465	4465	4465	4
266	20250422	142300	30595930	4465	4465	4465	4465	0
267	20250422	142200	30595930	4465	4465	4465	4465	0
268	20250422	142100	30595930	4465	4465	4465	4465	64
269	20250422	142000	30310170	4465	4465	4465	4465	0
270	20250422	141900	30310170	4465	4465	4465	4465	20
271	20250422	141800	30220870	4470	4470	4470	4470	22
272	20250422	141700	30122530	4470	4470	4470	4470	0
273	20250422	141600	30122530	4470	4470	4470	4470	0
274	20250422	141500	30122530	4470	4470	4470	4470	0
275	20250422	141400	30122530	4470	4470	4470	4470	0
276	20250422	141300	30122530	4470	4470	4470	4470	0
277	20250422	141200	30122530	4470	4470	4470	4470	1
278	20250422	141100	30118060	4470	4470	4470	4470	0
279	20250422	141000	30118060	4470	4470	4470	4470	0
280	20250422	140900	30118060	4470	4470	4470	4470	0
281	20250422	140800	30118060	4470	4470	4470	4470	0
282	20250422	140700	30118060	4470	4470	4470	4470	0
283	20250422	140600	30118060	4470	4470	4470	4470	0
284	20250422	140500	30118060	4470	4470	4470	4470	0
285	20250422	140400	30118060	4470	4470	4470	4470	0
286	20250422	140300	30118060	4470	4470	4470	4470	3
287	20250422	140200	30104650	4465	4465	4465	4465	0
288	20250422	140100	30104650	4465	4465	4465	4465	0
289	20250422	140000	30104650	4465	4465	4465	4465	0
290	20250422	135900	30104650	4465	4465	4465	4465	0
291	20250422	135800	30104650	4465	4465	4465	4465	0
292	20250422	135700	30104650	4465	4465	4465	4465	0
293	20250422	135600	30104650	4465	4465	4465	4465	12
294	20250422	135500	30051070	4465	4465	4465	4465	20
295	20250422	135400	29961770	4475	4465	4475	4445	779
296	20250422	135300	26497105	4475	4475	4475	4475	2
297	20250422	135200	26488155	4485	4485	4485	4485	0
298	20250422	135100	26488155	4485	4485	4485	4485	0
299	20250422	135000	26488155	4485	4485	4485	4485	0
300	20250422	134900	26488155	4485	4485	4485	4485	0
301	20250422	134800	26488155	4485	4485	4485	4485	0
302	20250422	134700	26488155	4485	4485	4485	4485	0
303	20250422	134600	26488155	4485	4485	4485	4485	0
304	20250422	134500	26488155	4485	4485	4485	4485	0
305	20250422	134400	26488155	4485	4485	4485	4485	2
306	20250422	134300	26479185	4445	4480	4480	4445	778
307	20250422	134200	23013345	4480	4480	4480	4480	5
308	20250422	134100	22990945	4485	4485	4485	4485	0
309	20250422	134000	22990945	4485	4485	4485	4485	0
310	20250422	133900	22990945	4485	4485	4485	4485	2
311	20250422	133800	22981975	4480	4480	4480	4480	0
312	20250422	133700	22981975	4480	4480	4480	4480	0
313	20250422	133600	22981975	4480	4480	4480	4480	0
314	20250422	133500	22981975	4480	4480	4480	4480	2
315	20250422	133400	22973015	4485	4485	4485	4485	0
316	20250422	133300	22973015	4485	4485	4485	4485	0
317	20250422	133200	22973015	4485	4485	4485	4485	0
318	20250422	133100	22973015	4485	4485	4485	4485	0
319	20250422	133000	22973015	4485	4485	4485	4485	0
320	20250422	132900	22973015	4485	4485	4485	4485	0
321	20250422	132800	22973015	4485	4485	4485	4485	0
322	20250422	132700	22973015	4485	4485	4485	4485	0
323	20250422	132600	22973015	4485	4485	4485	4485	0
324	20250422	132500	22973015	4485	4485	4485	4485	0
325	20250422	132400	22973015	4485	4485	4485	4485	0
326	20250422	132300	22973015	4485	4485	4485	4485	0
327	20250422	132200	22973015	4485	4485	4485	4485	0
328	20250422	132100	22973015	4485	4485	4485	4485	0
329	20250422	132000	22973015	4485	4485	4485	4485	0
330	20250422	131900	22973015	4485	4485	4485	4485	0
331	20250422	131800	22973015	4485	4485	4485	4485	0
332	20250422	131700	22973015	4485	4485	4485	4485	0
333	20250422	131600	22973015	4485	4485	4485	4485	0
334	20250422	131500	22973015	4485	4485	4485	4485	2
335	20250422	131400	22964045	4470	4470	4470	4470	50
336	20250422	131300	22740545	4490	4490	4490	4490	0
337	20250422	131200	22740545	4490	4490	4490	4490	0
338	20250422	131100	22740545	4490	4490	4490	4490	3
339	20250422	131000	22727075	4490	4490	4490	4490	0
340	20250422	130900	22727075	4490	4490	4490	4490	0
341	20250422	130800	22727075	4490	4490	4490	4490	0
342	20250422	130700	22727075	4490	4490	4490	4490	0
343	20250422	130600	22727075	4490	4490	4490	4490	0
344	20250422	130500	22727075	4490	4490	4490	4490	0
345	20250422	130400	22727075	4490	4490	4490	4490	0
346	20250422	130300	22727075	4490	4490	4490	4490	0
347	20250422	130200	22727075	4490	4490	4490	4490	0
348	20250422	130100	22727075	4490	4490	4490	4490	0
349	20250422	130000	22727075	4490	4490	4490	4490	3
350	20250422	125900	22713605	4490	4490	4490	4490	0
351	20250422	125800	22713605	4490	4475	4490	4475	946
352	20250422	125700	18475980	4475	4475	4475	4475	0
353	20250422	125600	18475980	4475	4475	4475	4475	3
354	20250422	125500	18462555	4470	4470	4470	4470	0
355	20250422	125400	18462555	4470	4470	4470	4470	0
356	20250422	125300	18462555	4470	4470	4470	4470	24
357	20250422	125200	18355275	4470	4470	4470	4470	0
358	20250422	125100	18355275	4470	4470	4470	4470	10
359	20250422	125000	18310575	4470	4470	4470	4470	19
360	20250422	124900	18225645	4470	4470	4470	4470	342
361	20250422	124800	16696905	4470	4470	4470	4470	30
362	20250422	124700	16562805	4470	4470	4470	4470	1
363	20250422	124600	16558335	4445	4445	4445	4445	0
364	20250422	124500	16558335	4445	4445	4445	4445	0
365	20250422	124400	16558335	4445	4445	4445	4445	0
366	20250422	124300	16558335	4445	4470	4470	4445	577
367	20250422	124200	13987745	4465	4465	4465	4465	0
368	20250422	124100	13987745	4465	4465	4465	4465	0
369	20250422	124000	13987745	4465	4465	4465	4465	0
370	20250422	123900	13987745	4465	4475	4480	4465	532
371	20250422	123800	11605540	4470	4470	4470	4470	0
372	20250422	123700	11605540	4470	4470	4470	4470	0
373	20250422	123600	11605540	4470	4470	4470	4470	0
374	20250422	123500	11605540	4470	4470	4470	4470	16
375	20250422	123400	11534020	4470	4470	4470	4470	0
376	20250422	123300	11534020	4470	4470	4470	4470	5
377	20250422	123200	11511670	4470	4470	4470	4470	0
378	20250422	123100	11511670	4470	4470	4470	4470	0
379	20250422	123000	11511670	4470	4470	4470	4470	0
380	20250422	122900	11511670	4470	4470	4470	4470	0
381	20250422	122800	11511670	4470	4470	4470	4470	0
382	20250422	122700	11511670	4470	4470	4470	4470	0
383	20250422	122600	11511670	4470	4470	4470	4470	0
384	20250422	122500	11511670	4470	4470	4470	4470	0
385	20250422	122400	11511670	4470	4470	4470	4470	179
386	20250422	122300	10711540	4475	4475	4475	4475	0
387	20250422	122200	10711540	4475	4475	4475	4475	0
388	20250422	122100	10711540	4475	4475	4475	4475	0
389	20250422	122000	10711540	4475	4475	4475	4475	0
390	20250422	121900	10711540	4475	4475	4475	4475	0
391	20250422	121800	10711540	4475	4475	4475	4475	0
392	20250422	121700	10711540	4475	4475	4475	4475	0
393	20250422	121600	10711540	4475	4475	4475	4475	0
394	20250422	121500	10711540	4475	4475	4475	4475	15
395	20250422	121400	10644415	4475	4475	4475	4475	0
396	20250422	121300	10644415	4475	4475	4475	4475	0
397	20250422	121200	10644415	4475	4475	4475	4475	0
398	20250422	121100	10644415	4475	4475	4475	4475	0
399	20250422	121000	10644415	4475	4475	4475	4475	0
400	20250422	120900	10644415	4475	4475	4475	4475	0
401	20250422	120800	10644415	4475	4475	4475	4475	0
402	20250422	120700	10644415	4475	4475	4475	4475	0
403	20250422	120600	10644415	4475	4475	4475	4475	223
404	20250422	120500	9646490	4470	4470	4470	4470	0
405	20250422	120400	9646490	4470	4470	4470	4470	0
406	20250422	120300	9646490	4470	4470	4470	4470	0
407	20250422	120200	9646490	4470	4470	4470	4470	10
408	20250422	120100	9601790	4470	4470	4470	4470	100
409	20250422	120000	9154790	4470	4470	4470	4470	0
410	20250422	115900	9154790	4470	4470	4470	4470	0
411	20250422	115800	9154790	4470	4470	4470	4470	0
412	20250422	115700	9154790	4470	4470	4470	4470	0
413	20250422	115600	9154790	4470	4470	4470	4470	50
414	20250422	115500	8931290	4470	4470	4470	4470	0
415	20250422	115400	8931290	4470	4470	4470	4470	0
416	20250422	115300	8931290	4470	4470	4470	4470	0
417	20250422	115200	8931290	4470	4470	4470	4470	0
418	20250422	115100	8931290	4470	4470	4470	4470	0
419	20250422	115000	8931290	4470	4470	4470	4470	0
420	20250422	114900	8931290	4470	4470	4470	4470	10
421	20250422	114800	8886590	4470	4470	4470	4470	0
422	20250422	114700	8886590	4470	4470	4470	4470	0
423	20250422	114600	8886590	4470	4470	4470	4470	0
424	20250422	114500	8886590	4470	4470	4470	4470	0
425	20250422	114400	8886590	4470	4470	4470	4470	0
426	20250422	114300	8886590	4470	4470	4470	4470	4
427	20250422	114200	8868710	4470	4470	4470	4470	0
428	20250422	114100	8868710	4470	4470	4470	4470	0
429	20250422	114000	8868710	4470	4470	4470	4470	0
430	20250422	113900	8868710	4470	4470	4470	4470	0
431	20250422	113800	8868710	4470	4470	4470	4470	0
432	20250422	113700	8868710	4470	4470	4470	4470	0
433	20250422	113600	8868710	4470	4470	4470	4470	0
434	20250422	113500	8868710	4470	4470	4470	4470	0
435	20250422	113400	8868710	4470	4470	4470	4470	3
436	20250422	113300	8855300	4470	4470	4470	4470	0
437	20250422	113200	8855300	4470	4470	4470	4470	0
438	20250422	113100	8855300	4470	4470	4470	4470	0
439	20250422	113000	8855300	4470	4470	4470	4470	0
440	20250422	112900	8855300	4470	4470	4470	4470	0
441	20250422	112800	8855300	4470	4470	4470	4470	0
442	20250422	112700	8855300	4470	4470	4470	4470	0
443	20250422	112600	8855300	4470	4470	4470	4470	0
444	20250422	112500	8855300	4470	4470	4470	4470	0
445	20250422	112400	8855300	4470	4470	4470	4470	0
446	20250422	112300	8855300	4470	4470	4470	4470	0
447	20250422	112200	8855300	4470	4470	4470	4470	0
448	20250422	112100	8855300	4470	4470	4470	4470	10
449	20250422	112000	8810600	4475	4475	4475	4475	0
450	20250422	111900	8810600	4475	4475	4475	4475	0
451	20250422	111800	8810600	4475	4475	4475	4475	0
452	20250422	111700	8810600	4475	4475	4475	4475	0
453	20250422	111600	8810600	4475	4475	4475	4475	0
454	20250422	111500	8810600	4475	4475	4475	4475	0
455	20250422	111400	8810600	4475	4475	4475	4475	0
456	20250422	111300	8810600	4475	4475	4475	4475	0
457	20250422	111200	8810600	4475	4475	4475	4475	0
458	20250422	111100	8810600	4475	4475	4475	4475	0
459	20250422	111000	8810600	4475	4475	4475	4475	1
460	20250422	110900	8806125	4475	4475	4475	4475	0
461	20250422	110800	8806125	4475	4475	4475	4475	0
462	20250422	110700	8806125	4475	4475	4475	4475	0
463	20250422	110600	8806125	4475	4475	4475	4475	0
464	20250422	110500	8806125	4475	4475	4475	4475	0
465	20250422	110400	8806125	4475	4475	4475	4475	0
466	20250422	110300	8806125	4475	4475	4475	4475	0
467	20250422	110200	8806125	4475	4475	4475	4475	0
468	20250422	110100	8806125	4475	4475	4475	4475	0
469	20250422	110000	8806125	4475	4475	4475	4475	0
470	20250422	105900	8806125	4475	4475	4475	4475	0
471	20250422	105800	8806125	4475	4475	4475	4475	0
472	20250422	105700	8806125	4475	4475	4475	4475	0
473	20250422	105600	8806125	4475	4475	4475	4475	0
474	20250422	105500	8806125	4475	4475	4475	4475	0
475	20250422	105400	8806125	4475	4475	4475	4475	0
476	20250422	105300	8806125	4475	4475	4475	4475	0
477	20250422	105200	8806125	4475	4475	4475	4475	0
478	20250422	105100	8806125	4475	4475	4475	4475	0
479	20250422	105000	8806125	4475	4475	4475	4475	0
480	20250422	104900	8806125	4475	4475	4475	4475	20
481	20250422	104800	8716625	4470	4470	4470	4470	0
482	20250422	104700	8716625	4470	4470	4470	4470	0
483	20250422	104600	8716625	4470	4470	4470	4470	0
484	20250422	104500	8716625	4470	4480	4480	4470	60
485	20250422	104400	8448325	4480	4475	4480	4475	505
486	20250422	104300	6186030	4470	4470	4470	4470	0
487	20250422	104200	6186030	4470	4470	4470	4470	2
488	20250422	104100	6177090	4480	4480	4480	4480	1
489	20250422	104000	6172610	4480	4480	4480	4480	8
490	20250422	103900	6136770	4475	4475	4475	4475	0
491	20250422	103800	6136770	4475	4475	4475	4475	0
492	20250422	103700	6136770	4475	4475	4475	4475	0
493	20250422	103600	6136770	4475	4475	4475	4475	0
494	20250422	103500	6136770	4475	4475	4475	4475	0
495	20250422	103400	6136770	4475	4475	4475	4475	143
496	20250422	103300	5496845	4470	4470	4470	4470	8
497	20250422	103200	5461085	4470	4470	4470	4470	0
498	20250422	103100	5461085	4470	4470	4470	4470	0
499	20250422	103000	5461085	4470	4470	4470	4470	0
500	20250422	102900	5461085	4470	4470	4470	4470	0
501	20250422	102800	5461085	4470	4470	4470	4470	0
502	20250422	102700	5461085	4470	4470	4470	4470	10
503	20250422	102600	5416385	4470	4470	4470	4470	5
504	20250422	102500	5394035	4475	4475	4475	4475	2
505	20250422	102400	5385085	4475	4475	4475	4475	0
506	20250422	102300	5385085	4475	4475	4475	4475	0
507	20250422	102200	5385085	4475	4475	4475	4475	1
508	20250422	102100	5380610	4470	4470	4470	4470	11
509	20250422	102000	5331440	4470	4470	4470	4470	10
510	20250422	101900	5286740	4475	4470	4475	4470	88
511	20250422	101800	4893370	4465	4465	4465	4465	0
512	20250422	101700	4893370	4465	4465	4465	4465	89
513	20250422	101600	4495985	4460	4460	4460	4460	97
514	20250422	101500	4063365	4455	4455	4455	4455	78
515	20250422	101400	3715875	4450	4450	4450	4450	0
516	20250422	101300	3715875	4450	4450	4450	4450	1
517	20250422	101200	3711425	4455	4455	4455	4455	0
518	20250422	101100	3711425	4455	4455	4455	4455	0
519	20250422	101000	3711425	4455	4455	4455	4455	0
520	20250422	100900	3711425	4455	4455	4455	4455	1
521	20250422	100800	3706970	4450	4450	4450	4450	0
522	20250422	100700	3706970	4450	4450	4450	4450	61
523	20250422	100600	3435520	4445	4435	4445	4435	611
524	20250422	100500	723455	4440	4440	4440	4440	0
525	20250422	100400	723455	4440	4440	4440	4440	0
526	20250422	100300	723455	4440	4440	4440	4440	0
527	20250422	100200	723455	4440	4440	4440	4440	10
528	20250422	100100	679055	4435	4435	4435	4435	0
529	20250422	100000	679055	4435	4435	4435	4435	0
530	20250422	095900	679055	4435	4435	4435	4435	0
531	20250422	095800	679055	4435	4435	4435	4435	0
532	20250422	095700	679055	4435	4435	4435	4435	0
533	20250422	095600	679055	4435	4435	4435	4435	0
534	20250422	095500	679055	4435	4435	4435	4435	0
535	20250422	095400	679055	4435	4435	4435	4435	0
536	20250422	095300	679055	4435	4435	4435	4435	0
537	20250422	095200	679055	4435	4435	4435	4435	0
538	20250422	095100	679055	4435	4435	4435	4435	0
539	20250422	095000	679055	4435	4435	4435	4435	0
540	20250422	094900	679055	4435	4435	4435	4435	0
541	20250422	094800	679055	4435	4435	4435	4435	0
542	20250422	094700	679055	4435	4435	4435	4435	0
543	20250422	094600	679055	4435	4435	4435	4435	0
544	20250422	094500	679055	4435	4435	4435	4435	2
545	20250422	094400	670185	4440	4440	4440	4440	1
546	20250422	094300	665745	4440	4440	4440	4440	10
547	20250422	094200	621345	4440	4440	4440	4440	0
548	20250422	094100	621345	4440	4440	4440	4440	36
549	20250422	094000	461505	4440	4440	4440	4440	0
550	20250422	093900	461505	4440	4440	4440	4440	0
551	20250422	093800	461505	4440	4440	4440	4440	0
552	20250422	093700	461505	4440	4440	4440	4440	0
553	20250422	093600	461505	4440	4440	4440	4440	0
554	20250422	093500	461505	4440	4440	4440	4440	0
555	20250422	093400	461505	4440	4440	4440	4440	0
556	20250422	093300	461505	4440	4440	4440	4440	0
557	20250422	093200	461505	4440	4440	4440	4440	0
558	20250422	093100	461505	4440	4440	4440	4440	0
559	20250422	093000	461505	4440	4440	4440	4440	3
560	20250422	092900	448185	4440	4440	4440	4440	15
561	20250422	092800	381585	4435	4435	4435	4435	16
562	20250422	092700	310625	4435	4435	4435	4435	0
563	20250422	092600	310625	4435	4435	4435	4435	1
564	20250422	092500	306190	4435	4435	4435	4435	0
565	20250422	092400	306190	4435	4435	4435	4435	1
566	20250422	092300	301755	4430	4430	4430	4430	0
567	20250422	092200	301755	4430	4430	4430	4430	5
568	20250422	092100	279605	4435	4435	4435	4435	0
569	20250422	092000	279605	4435	4435	4435	4435	0
570	20250422	091900	279605	4435	4435	4435	4435	2
571	20250422	091800	270735	4435	4435	4435	4435	0
572	20250422	091700	270735	4435	4435	4435	4435	0
573	20250422	091600	270735	4435	4435	4435	4435	18
574	20250422	091500	190905	4435	4435	4435	4435	0
575	20250422	091400	190905	4435	4435	4435	4435	0
576	20250422	091300	190905	4435	4435	4435	4435	0
577	20250422	091200	190905	4435	4435	4435	4435	0
578	20250422	091100	190905	4435	4435	4435	4435	0
579	20250422	091000	190905	4435	4435	4435	4435	0
580	20250422	090900	190905	4435	4435	4435	4435	0
581	20250422	090800	190905	4435	4435	4435	4435	0
582	20250422	090700	190905	4435	4435	4435	4435	0
583	20250422	090600	190905	4435	4435	4435	4435	3
584	20250422	090500	177600	4440	4440	4440	4440	0
585	20250422	090400	177600	4440	4440	4440	4440	0
586	20250422	090300	177600	4440	4440	4440	4440	0
587	20250422	090200	177600	4440	4440	4440	4440	0
588	20250422	090100	177600	4440	4440	4440	4440	0
589	20250422	090000	177600	4440	4440	4440	4440	40