KissMeData/003230/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182400	23906511500	961000	961000	961000	961000	868
3	20250422	182300	23906511500	961000	961000	961000	961000	0
4	20250422	182200	23906511500	961000	961000	961000	961000	0
5	20250422	182100	23906511500	961000	961000	961000	961000	0
6	20250422	182000	23906511500	961000	961000	961000	961000	0
7	20250422	181900	23906511500	961000	961000	961000	961000	0
8	20250422	181800	23906511500	961000	961000	961000	961000	0
9	20250422	181700	23906511500	961000	961000	961000	961000	0
10	20250422	181600	23906511500	961000	961000	961000	961000	0
11	20250422	181500	23906511500	961000	961000	961000	961000	0
12	20250422	181400	23906511500	961000	961000	961000	961000	0
13	20250422	181300	23906511500	961000	961000	961000	961000	0
14	20250422	181200	23906511500	961000	961000	961000	961000	0
15	20250422	181100	23906511500	961000	961000	961000	961000	0
16	20250422	181000	23906511500	961000	961000	961000	961000	0
17	20250422	180900	23906511500	961000	961000	961000	961000	0
18	20250422	180800	23906511500	961000	961000	961000	961000	0
19	20250422	180700	23906511500	961000	961000	961000	961000	0
20	20250422	180600	23906511500	961000	961000	961000	961000	0
21	20250422	180500	23906511500	961000	961000	961000	961000	0
22	20250422	180400	23906511500	961000	961000	961000	961000	0
23	20250422	180300	23906511500	961000	961000	961000	961000	0
24	20250422	180200	23906511500	961000	961000	961000	961000	0
25	20250422	180100	23906511500	961000	961000	961000	961000	0
26	20250422	180000	23906511500	961000	961000	961000	961000	0
27	20250422	175900	23906511500	961000	961000	961000	961000	0
28	20250422	175800	23906511500	961000	961000	961000	961000	0
29	20250422	175700	23906511500	961000	961000	961000	961000	0
30	20250422	175600	23906511500	961000	961000	961000	961000	0
31	20250422	175500	23906511500	961000	961000	961000	961000	0
32	20250422	175400	23906511500	961000	961000	961000	961000	868
33	20250422	175300	23906511500	961000	961000	961000	961000	0
34	20250422	175200	23906511500	961000	961000	961000	961000	0
35	20250422	175100	23906511500	961000	961000	961000	961000	0
36	20250422	175000	23906511500	961000	961000	961000	961000	0
37	20250422	174900	23906511500	961000	961000	961000	961000	0
38	20250422	174800	23906511500	961000	961000	961000	961000	0
39	20250422	174700	23906511500	961000	961000	961000	961000	0
40	20250422	174600	23906511500	961000	961000	961000	961000	0
41	20250422	174500	23906511500	961000	961000	961000	961000	0
42	20250422	174400	23906511500	961000	961000	961000	961000	0
43	20250422	174300	23906511500	961000	961000	961000	961000	0
44	20250422	174200	23906511500	961000	961000	961000	961000	0
45	20250422	174100	23906511500	961000	961000	961000	961000	0
46	20250422	174000	23906511500	961000	961000	961000	961000	0
47	20250422	173900	23906511500	961000	961000	961000	961000	0
48	20250422	173800	23906511500	961000	961000	961000	961000	0
49	20250422	173700	23906511500	961000	961000	961000	961000	0
50	20250422	173600	23906511500	961000	961000	961000	961000	0
51	20250422	173500	23906511500	961000	961000	961000	961000	0
52	20250422	173400	23906511500	961000	961000	961000	961000	0
53	20250422	173300	23906511500	961000	961000	961000	961000	0
54	20250422	173200	23906511500	961000	961000	961000	961000	0
55	20250422	173100	23906511500	961000	961000	961000	961000	0
56	20250422	173000	23906511500	961000	961000	961000	961000	0
57	20250422	172900	23906511500	961000	961000	961000	961000	0
58	20250422	172800	23906511500	961000	961000	961000	961000	0
59	20250422	172700	23906511500	961000	961000	961000	961000	0
60	20250422	172600	23906511500	961000	961000	961000	961000	0
61	20250422	172500	23906511500	961000	961000	961000	961000	0
62	20250422	172400	23906511500	961000	961000	961000	961000	868
63	20250422	172300	23906511500	961000	961000	961000	961000	0
64	20250422	172200	23906511500	961000	961000	961000	961000	0
65	20250422	172100	23906511500	961000	961000	961000	961000	0
66	20250422	172000	23906511500	961000	961000	961000	961000	0
67	20250422	171900	23906511500	961000	961000	961000	961000	0
68	20250422	171800	23906511500	961000	961000	961000	961000	0
69	20250422	171700	23906511500	961000	961000	961000	961000	0
70	20250422	171600	23906511500	961000	961000	961000	961000	0
71	20250422	171500	23906511500	961000	961000	961000	961000	0
72	20250422	171400	23906511500	961000	961000	961000	961000	0
73	20250422	171300	23906511500	961000	961000	961000	961000	0
74	20250422	171200	23906511500	961000	961000	961000	961000	0
75	20250422	171100	23906511500	961000	961000	961000	961000	0
76	20250422	171000	23906511500	961000	961000	961000	961000	0
77	20250422	170900	23906511500	961000	961000	961000	961000	0
78	20250422	170800	23906511500	961000	961000	961000	961000	0
79	20250422	170700	23906511500	961000	961000	961000	961000	0
80	20250422	170600	23906511500	961000	961000	961000	961000	0
81	20250422	170500	23906511500	961000	961000	961000	961000	0
82	20250422	170400	23906511500	961000	961000	961000	961000	0
83	20250422	170300	23906511500	961000	961000	961000	961000	0
84	20250422	170200	23906511500	961000	961000	961000	961000	0
85	20250422	170100	23906511500	961000	961000	961000	961000	0
86	20250422	170000	23906511500	961000	961000	961000	961000	0
87	20250422	165900	23906511500	961000	961000	961000	961000	0
88	20250422	165800	23906511500	961000	961000	961000	961000	0
89	20250422	165700	23906511500	961000	961000	961000	961000	0
90	20250422	165600	23906511500	961000	961000	961000	961000	0
91	20250422	165500	23906511500	961000	961000	961000	961000	0
92	20250422	165400	23906511500	961000	961000	961000	961000	868
93	20250422	165300	23906511500	961000	961000	961000	961000	0
94	20250422	165200	23906511500	961000	961000	961000	961000	0
95	20250422	165100	23906511500	961000	961000	961000	961000	0
96	20250422	165000	23906511500	961000	961000	961000	961000	0
97	20250422	164900	23906511500	961000	961000	961000	961000	0
98	20250422	164800	23906511500	961000	961000	961000	961000	0
99	20250422	164700	23906511500	961000	961000	961000	961000	0
100	20250422	164600	23906511500	961000	961000	961000	961000	0
101	20250422	164500	23906511500	961000	961000	961000	961000	0
102	20250422	164400	23906511500	961000	961000	961000	961000	0
103	20250422	164300	23906511500	961000	961000	961000	961000	0
104	20250422	164200	23906511500	961000	961000	961000	961000	0
105	20250422	164100	23906511500	961000	961000	961000	961000	0
106	20250422	164000	23906511500	961000	961000	961000	961000	0
107	20250422	163900	23906511500	961000	961000	961000	961000	0
108	20250422	163800	23906511500	961000	961000	961000	961000	0
109	20250422	163700	23906511500	961000	961000	961000	961000	0
110	20250422	163600	23906511500	961000	961000	961000	961000	0
111	20250422	163500	23906511500	961000	961000	961000	961000	0
112	20250422	163400	23906511500	961000	961000	961000	961000	0
113	20250422	163300	23906511500	961000	961000	961000	961000	0
114	20250422	163200	23906511500	961000	961000	961000	961000	0
115	20250422	163100	23906511500	961000	961000	961000	961000	0
116	20250422	163000	23906511500	961000	961000	961000	961000	0
117	20250422	162900	23906511500	961000	961000	961000	961000	0
118	20250422	162800	23906511500	961000	961000	961000	961000	0
119	20250422	162700	23906511500	961000	961000	961000	961000	0
120	20250422	162600	23906511500	961000	961000	961000	961000	0
121	20250422	162500	23906511500	961000	961000	961000	961000	0
122	20250422	162400	23906511500	961000	961000	961000	961000	868
123	20250422	162300	23906511500	961000	961000	961000	961000	0
124	20250422	162200	23906511500	961000	961000	961000	961000	0
125	20250422	162100	23906511500	961000	961000	961000	961000	0
126	20250422	162000	23906511500	961000	961000	961000	961000	0
127	20250422	161900	23906511500	961000	961000	961000	961000	0
128	20250422	161800	23906511500	961000	961000	961000	961000	0
129	20250422	161700	23906511500	961000	961000	961000	961000	0
130	20250422	161600	23906511500	961000	961000	961000	961000	0
131	20250422	161500	23906511500	961000	961000	961000	961000	0
132	20250422	161400	23906511500	961000	961000	961000	961000	0
133	20250422	161300	23906511500	961000	961000	961000	961000	0
134	20250422	161200	23906511500	961000	961000	961000	961000	0
135	20250422	161100	23906511500	961000	961000	961000	961000	0
136	20250422	161000	23906511500	961000	961000	961000	961000	0
137	20250422	160900	23906511500	961000	961000	961000	961000	0
138	20250422	160800	23906511500	961000	961000	961000	961000	0
139	20250422	160700	23906511500	961000	961000	961000	961000	0
140	20250422	160600	23906511500	961000	961000	961000	961000	0
141	20250422	160500	23906511500	961000	961000	961000	961000	0
142	20250422	160400	23906511500	961000	961000	961000	961000	0
143	20250422	160300	23906511500	961000	961000	961000	961000	0
144	20250422	160200	23906511500	961000	961000	961000	961000	0
145	20250422	160100	23906511500	961000	961000	961000	961000	0
146	20250422	160000	23906511500	961000	961000	961000	961000	0
147	20250422	155900	23906511500	961000	961000	961000	961000	0
148	20250422	155800	23906511500	961000	961000	961000	961000	0
149	20250422	155700	23906511500	961000	961000	961000	961000	0
150	20250422	155600	23906511500	961000	961000	961000	961000	0
151	20250422	155500	23906511500	961000	961000	961000	961000	0
152	20250422	155400	23906511500	961000	961000	961000	961000	868
153	20250422	155300	23906511500	961000	961000	961000	961000	0
154	20250422	155200	23906511500	961000	961000	961000	961000	0
155	20250422	155100	23906511500	961000	961000	961000	961000	0
156	20250422	155000	23906511500	961000	961000	961000	961000	0
157	20250422	154900	23906511500	961000	961000	961000	961000	0
158	20250422	154800	23906511500	961000	961000	961000	961000	0
159	20250422	154700	23906511500	961000	961000	961000	961000	0
160	20250422	154600	23906511500	961000	961000	961000	961000	0
161	20250422	154500	23906511500	961000	961000	961000	961000	0
162	20250422	154400	23906511500	961000	961000	961000	961000	0
163	20250422	154300	23906511500	961000	961000	961000	961000	0
164	20250422	154200	23906511500	961000	961000	961000	961000	0
165	20250422	154100	23906511500	961000	961000	961000	961000	0
166	20250422	154000	23906511500	961000	961000	961000	961000	0
167	20250422	153900	23906511500	961000	961000	961000	961000	0
168	20250422	153800	23906511500	961000	961000	961000	961000	0
169	20250422	153700	23906511500	961000	961000	961000	961000	0
170	20250422	153600	23906511500	961000	961000	961000	961000	0
171	20250422	153500	23906511500	961000	961000	961000	961000	0
172	20250422	153400	23906511500	961000	961000	961000	961000	0
173	20250422	153300	23906511500	961000	961000	961000	961000	0
174	20250422	153200	23906511500	961000	961000	961000	961000	0
175	20250422	153100	23906511500	961000	961000	961000	961000	0
176	20250422	153000	23906511500	961000	961000	961000	961000	868
177	20250422	152900	23072363500	960000	960000	960000	960000	0
178	20250422	152800	23072363500	960000	960000	960000	960000	0
179	20250422	152700	23072363500	960000	960000	960000	960000	0
180	20250422	152600	23072363500	960000	960000	960000	960000	0
181	20250422	152500	23072363500	960000	960000	960000	960000	0
182	20250422	152400	23072363500	960000	960000	960000	960000	0
183	20250422	152300	23072363500	960000	960000	960000	960000	0
184	20250422	152200	23072363500	960000	960000	960000	960000	0
185	20250422	152100	23072363500	960000	960000	960000	960000	0
186	20250422	152000	23072363500	960000	960000	960000	960000	0
187	20250422	151900	23072363500	960000	959000	960000	957000	60
188	20250422	151800	23014804500	959000	959000	960000	957000	30
189	20250422	151700	22986055500	960000	957000	960000	957000	120
190	20250422	151600	22871073500	958000	958000	958000	957000	56
191	20250422	151500	22817445500	959000	959000	959000	958000	27
192	20250422	151400	22791567500	958000	957000	959000	957000	27
193	20250422	151300	22765694500	959000	958000	959000	957000	287
194	20250422	151200	22490706500	958000	960000	960000	958000	90
195	20250422	151100	22404427500	959000	960000	960000	959000	22
196	20250422	151000	22383322500	959000	959000	960000	959000	51
197	20250422	150900	22334403500	960000	959000	960000	959000	31
198	20250422	150800	22304664500	959000	959000	960000	959000	26
199	20250422	150700	22279723500	959000	959000	960000	959000	38
200	20250422	150600	22243272500	959000	959000	960000	959000	89
201	20250422	150500	22157857500	959000	959000	960000	959000	35
202	20250422	150400	22124277000	959000	960000	960000	959000	43
203	20250422	150300	22083028000	960000	960000	961000	959000	51
204	20250422	150200	22034071000	961000	960000	961000	960000	46
205	20250422	150100	21989902000	960000	961000	962000	960000	77
206	20250422	150000	21915915000	960000	963000	963000	960000	108
207	20250422	145900	21812142000	961000	962000	963000	961000	119
208	20250422	145800	21697610000	962000	961000	963000	961000	115
209	20250422	145700	21586906000	962000	962000	963000	961000	125
210	20250422	145600	21466615000	963000	962000	963000	962000	118
211	20250422	145500	21353009000	962000	962000	963000	961000	239
212	20250422	145400	21123129000	962000	961000	963000	960000	110
213	20250422	145300	21017349000	960000	961000	962000	960000	115
214	20250422	145200	20906770000	960000	962000	963000	960000	121
215	20250422	145100	20790449000	962000	961000	963000	961000	81
216	20250422	145000	20712552000	962000	961000	962000	961000	70
217	20250422	144900	20645240000	961000	961000	963000	961000	69
218	20250422	144800	20578878000	962000	961000	962000	961000	108
219	20250422	144700	20475011000	962000	962000	962000	961000	67
220	20250422	144600	20410590000	961000	960000	962000	960000	57
221	20250422	144500	20355795000	962000	962000	962000	961000	91
222	20250422	144400	20268302000	961000	961000	963000	961000	64
223	20250422	144300	20206757000	961000	962000	963000	960000	83
224	20250422	144200	20126939000	962000	960000	963000	960000	91
225	20250422	144100	20039422000	960000	962000	962000	960000	85
226	20250422	144000	19957690000	961000	960000	962000	960000	103
227	20250422	143900	19858698000	960000	960000	962000	960000	66
228	20250422	143800	19795276000	961000	960000	962000	960000	68
229	20250422	143700	19729934000	961000	961000	963000	960000	102
230	20250422	143600	19631879000	962000	962000	962000	960000	39
231	20250422	143500	19594388000	963000	960000	963000	960000	116
232	20250422	143400	19482851000	961000	961000	962000	960000	70
233	20250422	143300	19415597000	961000	960000	962000	960000	78
234	20250422	143200	19340627000	960000	962000	962000	960000	81
235	20250422	143100	19262791000	962000	963000	963000	960000	83
236	20250422	143000	19182973000	962000	962000	963000	961000	65
237	20250422	142900	19120438000	963000	962000	963000	960000	84
238	20250422	142800	19039684000	961000	961000	962000	960000	59
239	20250422	142700	18982964000	960000	962000	962000	960000	86
240	20250422	142600	18900319000	962000	962000	962000	960000	61
241	20250422	142500	18841656000	961000	962000	962000	960000	46
242	20250422	142400	18797434000	961000	962000	962000	960000	162
243	20250422	142300	18641796000	961000	963000	963000	961000	125
244	20250422	142200	18521528000	963000	963000	963000	962000	53
245	20250422	142100	18470508000	964000	963000	964000	962000	80
246	20250422	142000	18393484000	963000	963000	964000	962000	100
247	20250422	141900	18297199000	963000	963000	963000	962000	67
248	20250422	141800	18232700000	963000	963000	964000	962000	61
249	20250422	141700	18173968000	964000	962000	964000	962000	65
250	20250422	141600	18111358000	962000	963000	963000	962000	129
251	20250422	141500	17987156000	963000	962000	963000	962000	66
252	20250422	141400	17923630000	963000	963000	963000	962000	63
253	20250422	141300	17862973000	962000	963000	963000	961000	76
254	20250422	141200	17789835000	962000	963000	963000	962000	75
255	20250422	141100	17717637000	962000	962000	963000	961000	85
256	20250422	141000	17635851000	962000	961000	963000	961000	44
257	20250422	140900	17593526000	961000	963000	963000	961000	80
258	20250422	140800	17516544000	962000	963000	963000	961000	70
259	20250422	140700	17449180000	962000	962000	963000	961000	150
260	20250422	140600	17304829500	962000	961000	963000	961000	112
261	20250422	140500	17197093500	962000	962000	962000	960000	79
262	20250422	140400	17121140500	962000	962000	962000	960000	72
263	20250422	140300	17051904500	961000	962000	962000	960000	77
264	20250422	140200	16977874500	961000	960000	962000	960000	69
265	20250422	140100	16911547500	960000	960000	961000	960000	67
266	20250422	140000	16847182500	961000	961000	962000	960000	80
267	20250422	135900	16770285500	962000	961000	962000	960000	68
268	20250422	135800	16704902500	961000	961000	962000	960000	64
269	20250422	135700	16643374500	962000	961000	962000	960000	61
270	20250422	135600	16584747500	961000	961000	962000	959000	65
271	20250422	135500	16522248500	961000	960000	962000	959000	68
272	20250422	135400	16456914500	961000	961000	961000	959000	78
273	20250422	135300	16382005500	960000	961000	961000	960000	67
274	20250422	135200	16317642500	961000	959000	961000	959000	88
275	20250422	135100	16233161500	960000	960000	960000	959000	62
276	20250422	135000	16173660500	959000	959000	960000	959000	56
277	20250422	134900	16119919500	959000	959000	960000	958000	137
278	20250422	134800	15988508500	959000	959000	959000	958000	258
279	20250422	134700	15741111500	958000	959000	959000	958000	68
280	20250422	134600	15675934500	959000	958000	959000	958000	69
281	20250422	134500	15609795500	958000	959000	959000	958000	62
282	20250422	134400	15550353500	959000	960000	960000	958000	106
283	20250422	134300	15448674500	959000	960000	960000	959000	97
284	20250422	134200	15355596500	959000	959000	960000	958000	79
285	20250422	134100	15279831500	958000	959000	959000	957000	66
286	20250422	134000	15216590500	958000	958000	958000	956000	61
287	20250422	133900	15158182500	956000	957000	958000	956000	123
288	20250422	133800	15040444500	957000	958000	958000	956000	62
289	20250422	133700	14981086500	958000	956000	958000	956000	58
290	20250422	133600	14925571500	958000	957000	958000	956000	89
291	20250422	133500	14840380500	957000	957000	958000	956000	152
292	20250422	133400	14694935500	957000	957000	957000	956000	76
293	20250422	133300	14622227500	958000	957000	958000	957000	102
294	20250422	133200	14524553500	957000	957000	958000	956000	63
295	20250422	133100	14464239500	958000	957000	958000	956000	84
296	20250422	133000	14383830500	957000	957000	958000	956000	40
297	20250422	132900	14345545500	957000	958000	958000	957000	64
298	20250422	132800	14284269500	957000	957000	958000	956000	77
299	20250422	132700	14210568500	956000	957000	957000	956000	37
300	20250422	132600	14175171000	958000	957000	958000	956000	60
301	20250422	132500	14117759000	956000	958000	958000	956000	82
302	20250422	132400	14039282000	958000	956000	958000	956000	148
303	20250422	132300	13897574000	956000	953000	957000	953000	49
304	20250422	132200	13850796000	954000	952000	955000	951000	50
305	20250422	132100	13803135000	953000	953000	954000	951000	46
306	20250422	132000	13759329000	954000	953000	954000	951000	95
307	20250422	131900	13668834000	953000	953000	953000	951000	31
308	20250422	131800	13639317000	953000	951000	953000	951000	59
309	20250422	131700	13583160000	952000	951000	953000	951000	68
310	20250422	131600	13518453500	951000	951000	954000	951000	65
311	20250422	131500	13456580500	951000	951000	953000	951000	298
312	20250422	131400	13172955500	952000	952000	952000	951000	102
313	20250422	131300	13075936500	951000	951000	953000	951000	100
314	20250422	131200	12980824500	951000	952000	953000	951000	161
315	20250422	131100	12827661500	952000	954000	954000	952000	95
316	20250422	131000	12737206500	953000	954000	954000	952000	108
317	20250422	130900	12634338500	952000	954000	955000	952000	307
318	20250422	130800	12341719500	954000	954000	955000	954000	103
319	20250422	130700	12243450500	954000	954000	956000	954000	80
320	20250422	130600	12167105500	954000	956000	957000	954000	47
321	20250422	130500	12122217500	956000	956000	957000	955000	56
322	20250422	130400	12068696500	955000	956000	957000	955000	36
323	20250422	130300	12034286500	957000	955000	957000	955000	33
324	20250422	130200	12002735500	956000	956000	956000	955000	25
325	20250422	130100	11978846500	955000	956000	957000	955000	65
326	20250422	130000	11916742500	956000	955000	957000	955000	31
327	20250422	125900	11887106500	955000	954000	956000	954000	47
328	20250422	125800	11842230500	955000	956000	956000	954000	64
329	20250422	125700	11781113500	956000	956000	957000	955000	30
330	20250422	125600	11752450500	957000	955000	957000	955000	41
331	20250422	125500	11713274500	955000	957000	957000	955000	33
332	20250422	125400	11681750500	956000	956000	957000	955000	27
333	20250422	125300	11655952500	955000	955000	956000	955000	35
334	20250422	125200	11622521500	956000	955000	957000	955000	25
335	20250422	125100	11598633500	955000	955000	957000	955000	48
336	20250422	125000	11552780500	956000	955000	957000	955000	22
337	20250422	124900	11531756500	955000	955000	956000	955000	25
338	20250422	124800	11507877500	957000	955000	957000	955000	61
339	20250422	124700	11449582500	955000	955000	956000	955000	30
340	20250422	124600	11420923500	957000	955000	957000	955000	26
341	20250422	124500	11396080500	956000	955000	957000	955000	33
342	20250422	124400	11364545500	957000	957000	957000	955000	37
343	20250422	124300	11329179500	957000	955000	957000	955000	35
344	20250422	124200	11295733500	956000	955000	956000	955000	24
345	20250422	124100	11272797500	955000	956000	956000	955000	30
346	20250422	124000	11244137500	955000	956000	957000	955000	40
347	20250422	123900	11205917500	956000	956000	956000	955000	26
348	20250422	123800	11181072500	956000	955000	957000	955000	32
349	20250422	123700	11150490500	957000	955000	957000	955000	38
350	20250422	123600	11114176500	955000	956000	957000	955000	64
351	20250422	123500	11052998500	957000	956000	957000	955000	35
352	20250422	123400	11019547500	955000	955000	956000	955000	35
353	20250422	123300	10986112500	956000	955000	957000	955000	33
354	20250422	123200	10954577500	956000	956000	957000	955000	37
355	20250422	123100	10919214500	956000	955000	957000	955000	37
356	20250422	123000	10883850500	955000	956000	957000	955000	52
357	20250422	122900	10834140500	955000	955000	956000	955000	41
358	20250422	122800	10794980500	956000	955000	956000	955000	22
359	20250422	122700	10773963500	956000	957000	957000	955000	26
360	20250422	122600	10749103500	956000	956000	957000	956000	43
361	20250422	122500	10707988500	956000	957000	957000	956000	36
362	20250422	122400	10673561500	957000	956000	957000	956000	58
363	20250422	122300	10618090500	957000	956000	957000	956000	32
364	20250422	122200	10587492500	956000	956000	957000	956000	17
365	20250422	122100	10571236500	957000	956000	957000	956000	30
366	20250422	122000	10542551500	956000	957000	958000	956000	75
367	20250422	121900	10470770500	958000	957000	958000	957000	16
368	20250422	121800	10455451500	958000	958000	958000	957000	33
369	20250422	121700	10423865500	957000	957000	958000	957000	27
370	20250422	121600	10398019500	957000	957000	958000	956000	26
371	20250422	121500	10373135500	957000	957000	958000	957000	39
372	20250422	121400	10335804500	957000	958000	958000	957000	22
373	20250422	121300	10314744500	958000	957000	958000	957000	43
374	20250422	121200	10273577500	958000	957000	958000	957000	20
375	20250422	121100	10254428500	957000	956000	958000	956000	61
376	20250422	121000	10196066500	956000	957000	957000	956000	44
377	20250422	120900	10153984500	957000	957000	957000	956000	31
378	20250422	120800	10124337500	957000	957000	958000	956000	41
379	20250422	120700	10085128500	956000	956000	958000	956000	33
380	20250422	120600	10053552500	956000	957000	958000	956000	14
381	20250422	120500	10040154500	956000	957000	958000	956000	42
382	20250422	120400	9999959500	957000	957000	958000	956000	69
383	20250422	120300	9933925500	957000	957000	957000	956000	28
384	20250422	120200	9907143500	956000	958000	958000	956000	40
385	20250422	120100	9868872500	957000	956000	958000	956000	46
386	20250422	120000	9824855500	956000	957000	957000	956000	47
387	20250422	115900	9779897500	957000	958000	958000	957000	29
388	20250422	115800	9752133500	957000	957000	958000	957000	28
389	20250422	115700	9725330500	958000	957000	958000	957000	66
390	20250422	115600	9662157500	957000	957000	958000	956000	105
391	20250422	115500	9561593500	956000	957000	958000	956000	97
392	20250422	115400	9468780000	956000	957000	958000	956000	33
393	20250422	115300	9437210000	956000	956000	958000	956000	51
394	20250422	115200	9388404000	957000	958000	958000	956000	42
395	20250422	115100	9348228000	957000	958000	958000	957000	23
396	20250422	115000	9326212000	957000	957000	958000	957000	60
397	20250422	114900	9268764000	958000	958000	958000	957000	32
398	20250422	114800	9238133000	957000	957000	958000	957000	30
399	20250422	114700	9209409000	958000	957000	958000	957000	42
400	20250422	114600	9169206000	958000	958000	959000	957000	25
401	20250422	114500	9145271000	957000	958000	958000	957000	37
402	20250422	114400	9109846000	957000	959000	959000	957000	28
403	20250422	114300	9083029000	959000	958000	960000	957000	80
404	20250422	114200	9006345000	958000	957000	958000	957000	42
405	20250422	114100	8966126000	957000	958000	959000	957000	34
406	20250422	114000	8933555000	959000	959000	959000	957000	49
407	20250422	113900	8886633000	958000	957000	958000	957000	30
408	20250422	113800	8857915000	957000	958000	959000	957000	28
409	20250422	113700	8831110000	959000	959000	959000	957000	28
410	20250422	113600	8804285000	960000	958000	960000	957000	100
411	20250422	113500	8708468000	958000	958000	960000	958000	32
412	20250422	113400	8677803000	958000	958000	960000	958000	32
413	20250422	113300	8647124000	958000	960000	960000	958000	37
414	20250422	113200	8611633000	960000	960000	960000	959000	27
415	20250422	113100	8585736000	959000	961000	961000	959000	25
416	20250422	113000	8561755000	960000	960000	960000	959000	43
417	20250422	112900	8520510000	961000	960000	961000	959000	33
418	20250422	112800	8488836000	961000	961000	961000	959000	18
419	20250422	112700	8471555000	961000	959000	961000	959000	39
420	20250422	112600	8434120000	960000	961000	961000	959000	22
421	20250422	112500	8412994000	961000	960000	961000	959000	32
422	20250422	112400	8382279000	960000	959000	961000	959000	29
423	20250422	112300	8354449000	961000	959000	961000	959000	30
424	20250422	112200	8325653000	960000	961000	961000	960000	47
425	20250422	112100	8280514000	961000	960000	961000	960000	23
426	20250422	112000	8258427000	960000	960000	961000	960000	31
427	20250422	111900	8228658000	961000	961000	961000	960000	16
428	20250422	111800	8213286000	960000	960000	961000	960000	20
429	20250422	111700	8194077000	961000	960000	961000	960000	26
430	20250422	111600	8169108000	961000	960000	962000	960000	38
431	20250422	111500	8132617000	960000	960000	961000	960000	31
432	20250422	111400	8102835000	960000	961000	962000	960000	87
433	20250422	111300	8019236000	963000	962000	963000	961000	17
434	20250422	111200	8002886000	962000	961000	962000	961000	27
435	20250422	111100	7976930000	962000	961000	962000	961000	15
436	20250422	111000	7962508000	961000	961000	963000	961000	40
437	20250422	110900	7924043000	962000	962000	963000	961000	29
438	20250422	110800	7896148000	963000	961000	963000	961000	14
439	20250422	110700	7882678000	962000	962000	963000	961000	42
440	20250422	110600	7842277000	962000	962000	962000	961000	16
441	20250422	110500	7826893000	962000	960000	962000	960000	102
442	20250422	110400	7728881000	960000	961000	961000	960000	22
443	20250422	110300	7707758000	961000	961000	961000	960000	45
444	20250422	110200	7664546000	962000	960000	962000	960000	22
445	20250422	110100	7643409000	960000	960000	962000	960000	21
446	20250422	110000	7623233000	961000	962000	962000	960000	27
447	20250422	105900	7597283000	961000	961000	962000	960000	59
448	20250422	105800	7540613000	960000	960000	961000	960000	28
449	20250422	105700	7513722000	961000	961000	962000	960000	27
450	20250422	105600	7487778000	962000	962000	963000	962000	70
451	20250422	105500	7420425000	962000	962000	963000	962000	28
452	20250422	105400	7393472000	963000	963000	963000	962000	21
453	20250422	105300	7373252000	963000	963000	963000	963000	10
454	20250422	105200	7363622000	963000	962000	963000	962000	18
455	20250422	105100	7346299000	963000	961000	963000	961000	26
456	20250422	105000	7321288000	961000	961000	963000	961000	45
457	20250422	104900	7278021000	962000	961000	963000	961000	19
458	20250422	104800	7259739000	961000	962000	962000	961000	36
459	20250422	104700	7225114000	961000	961000	962000	960000	23
460	20250422	104600	7203012000	961000	961000	962000	961000	50
461	20250422	104500	7154955000	962000	962000	962000	961000	31
462	20250422	104400	7125146000	961000	962000	962000	961000	31
463	20250422	104300	7095342000	962000	962000	962000	961000	20
464	20250422	104200	7076109000	962000	960000	962000	959000	174
465	20250422	104100	6909051000	960000	960000	960000	959000	50
466	20250422	104000	6861056000	960000	959000	960000	959000	31
467	20250422	103900	6831305000	960000	959000	960000	959000	20
468	20250422	103800	6812120000	960000	960000	960000	959000	32
469	20250422	103700	6781411000	959000	960000	961000	959000	63
470	20250422	103600	6720936000	961000	960000	961000	960000	40
471	20250422	103500	6682529000	960000	960000	961000	960000	21
472	20250422	103400	6662362000	961000	962000	962000	960000	57
473	20250422	103300	6607585000	961000	962000	962000	961000	21
474	20250422	103200	6587395000	961000	962000	962000	961000	99
475	20250422	103100	6492240000	962000	961000	962000	961000	21
476	20250422	103000	6472044000	962000	961000	962000	961000	49
477	20250422	102900	6424952000	961000	961000	962000	961000	90
478	20250422	102800	6338450000	961000	962000	963000	961000	35
479	20250422	102700	6304781000	962000	962000	962000	961000	27
480	20250422	102600	6278823000	961000	962000	962000	961000	30
481	20250422	102500	6249986000	962000	962000	962000	961000	19
482	20250422	102400	6231717000	962000	962000	963000	961000	51
483	20250422	102300	6182688000	962000	962000	963000	962000	12
484	20250422	102200	6171142000	961000	962000	962000	961000	14
485	20250422	102100	6157683000	962000	962000	963000	961000	19
486	20250422	102000	6139394000	962000	962000	962000	961000	22
487	20250422	101900	6118233000	962000	961000	963000	960000	91
488	20250422	101800	6030714000	961000	960500	961000	960000	107
489	20250422	101700	5927969000	960500	961000	962000	960000	32
490	20250422	101600	5897215500	961000	960000	961000	960000	15
491	20250422	101500	5882813500	961000	960000	961000	960000	44
492	20250422	101400	5840532500	961000	961000	963000	960000	184
493	20250422	101300	5663613500	961000	957000	961000	957000	207
494	20250422	101200	5465086500	958000	957000	958000	956000	20
495	20250422	101100	5445942500	957000	956000	957000	956000	48
496	20250422	101000	5400050500	958000	955000	958000	955000	18
497	20250422	100900	5382813500	957000	957000	957000	956000	84
498	20250422	100800	5302489500	957000	956000	957000	956000	50
499	20250422	100700	5254674500	956000	956000	957000	956000	6
500	20250422	100600	5248934500	957000	957000	958000	956000	30
501	20250422	100500	5220225500	956000	957000	957000	956000	116
502	20250422	100400	5109219500	957000	956000	957000	956000	21
503	20250422	100300	5089135500	956000	957000	957000	956000	20
504	20250422	100200	5070005500	956000	957000	957000	956000	22
505	20250422	100100	5048967500	957000	958000	958000	956000	12
506	20250422	100000	5037490500	957000	955000	957000	955000	89
507	20250422	095900	4952344500	955000	957000	957000	955000	11
508	20250422	095800	4941826500	956000	958000	958000	955000	43
509	20250422	095700	4900724500	957000	955000	957000	955000	93
510	20250422	095600	4811778500	956000	955000	956000	955000	8
511	20250422	095500	4804134500	956000	955000	956000	955000	10
512	20250422	095400	4794580500	955000	956000	956000	955000	33
513	20250422	095300	4763047500	955000	957000	958000	955000	122
514	20250422	095200	4646424500	957000	957000	958000	957000	28
515	20250422	095100	4619626500	957000	958000	958000	956000	25
516	20250422	095000	4595697500	958000	957000	958000	956000	28
517	20250422	094900	4568902500	957000	957000	958000	956000	39
518	20250422	094800	4531579500	958000	957000	958000	957000	12
519	20250422	094700	4520087500	957000	957000	958000	957000	40
520	20250422	094600	4481802500	957000	957000	957000	956000	13
521	20250422	094500	4469365500	956000	956000	957000	955000	78
522	20250422	094400	4394802500	956000	957000	957000	956000	23
523	20250422	094300	4372797500	956000	957000	957000	956000	9
524	20250422	094200	4364188500	956000	956000	957000	956000	5
525	20250422	094100	4359407500	956000	956000	957000	956000	83
526	20250422	094000	4280043500	957000	957000	957000	956000	13
527	20250422	093900	4267608500	957000	957000	957000	956000	10
528	20250422	093800	4258041500	957000	955000	957000	955000	118
529	20250422	093700	4145245500	955000	955000	955000	954000	19
530	20250422	093600	4127111500	954000	955000	955000	954000	8
531	20250422	093500	4119475500	955000	955000	955000	954000	18
532	20250422	093400	4102289500	955000	953000	955000	952000	141
533	20250422	093300	3967876500	953000	955000	955000	952000	150
534	20250422	093200	3824894500	954000	954000	955000	954000	27
535	20250422	093100	3799131500	953000	953000	954000	953000	10
536	20250422	093000	3789599500	954000	953000	954000	953000	56
537	20250422	092900	3736211500	953000	953000	954000	952000	56
538	20250422	092800	3682835500	952000	952500	953000	952000	16
539	20250422	092700	3667599500	952500	953000	953000	952000	28
540	20250422	092600	3640941000	953000	953000	953000	952000	20
541	20250422	092500	3621889000	953000	953000	953000	952000	44
542	20250422	092400	3579985000	953000	952000	953000	952000	46
543	20250422	092300	3536189000	953000	954000	955000	950000	239
544	20250422	092200	3308627000	955000	955000	955000	954000	39
545	20250422	092100	3271413000	955000	954000	956000	954000	41
546	20250422	092000	3232295000	956000	955000	956000	954000	41
547	20250422	091900	3193128000	955000	956000	957000	954000	108
548	20250422	091800	3089988000	957000	958000	958000	956000	83
549	20250422	091700	3010579000	958000	958000	958000	957000	35
550	20250422	091600	2977062000	957000	959000	959000	956000	243
551	20250422	091500	2744268000	959000	959000	961000	959000	48
552	20250422	091400	2698219000	959000	959000	961000	959000	33
553	20250422	091300	2666554000	959000	961000	962000	958000	203
554	20250422	091200	2471730000	961000	960000	961000	958000	30
555	20250422	091100	2442912000	960000	960000	960000	958000	30
556	20250422	091000	2414145000	960000	961000	961000	959000	98
557	20250422	090900	2320082500	960000	959000	961000	959000	52
558	20250422	090800	2270150500	960000	961000	962000	959000	189
559	20250422	090700	2088535500	959000	963000	963000	959000	244
560	20250422	090600	1854211500	962000	965000	965000	962000	142
561	20250422	090500	1717471500	964000	971000	972000	964000	379
562	20250422	090400	1350278500	971000	970000	971000	969000	120
563	20250422	090300	1233813500	969000	969000	972000	968000	240
564	20250422	090200	1001032500	969000	966000	971000	964000	374
565	20250422	090100	638756000	964000	958000	966000	958000	421
566	20250422	090000	233900000	960000	959000	960000	955000	244