KissMeData/025890/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	185400	33316851	1835	1835	1835	1835	921
3	20250422	185300	33316851	1835	1835	1835	1835	0
4	20250422	185200	33316851	1835	1835	1835	1835	0
5	20250422	185100	33316851	1835	1835	1835	1835	0
6	20250422	185000	33316851	1835	1835	1835	1835	0
7	20250422	184900	33316851	1835	1835	1835	1835	0
8	20250422	184800	33316851	1835	1835	1835	1835	0
9	20250422	184700	33316851	1835	1835	1835	1835	0
10	20250422	184600	33316851	1835	1835	1835	1835	0
11	20250422	184500	33316851	1835	1835	1835	1835	0
12	20250422	184400	33316851	1835	1835	1835	1835	0
13	20250422	184300	33316851	1835	1835	1835	1835	0
14	20250422	184200	33316851	1835	1835	1835	1835	0
15	20250422	184100	33316851	1835	1835	1835	1835	0
16	20250422	184000	33316851	1835	1835	1835	1835	0
17	20250422	183900	33316851	1835	1835	1835	1835	0
18	20250422	183800	33316851	1835	1835	1835	1835	0
19	20250422	183700	33316851	1835	1835	1835	1835	0
20	20250422	183600	33316851	1835	1835	1835	1835	0
21	20250422	183500	33316851	1835	1835	1835	1835	0
22	20250422	183400	33316851	1835	1835	1835	1835	0
23	20250422	183300	33316851	1835	1835	1835	1835	0
24	20250422	183200	33316851	1835	1835	1835	1835	0
25	20250422	183100	33316851	1835	1835	1835	1835	0
26	20250422	183000	33316851	1835	1835	1835	1835	0
27	20250422	182900	33316851	1835	1835	1835	1835	0
28	20250422	182800	33316851	1835	1835	1835	1835	0
29	20250422	182700	33316851	1835	1835	1835	1835	0
30	20250422	182600	33316851	1835	1835	1835	1835	0
31	20250422	182500	33316851	1835	1835	1835	1835	0
32	20250422	182400	33316851	1835	1835	1835	1835	921
33	20250422	182300	33316851	1835	1835	1835	1835	0
34	20250422	182200	33316851	1835	1835	1835	1835	0
35	20250422	182100	33316851	1835	1835	1835	1835	0
36	20250422	182000	33316851	1835	1835	1835	1835	0
37	20250422	181900	33316851	1835	1835	1835	1835	0
38	20250422	181800	33316851	1835	1835	1835	1835	0
39	20250422	181700	33316851	1835	1835	1835	1835	0
40	20250422	181600	33316851	1835	1835	1835	1835	0
41	20250422	181500	33316851	1835	1835	1835	1835	0
42	20250422	181400	33316851	1835	1835	1835	1835	0
43	20250422	181300	33316851	1835	1835	1835	1835	0
44	20250422	181200	33316851	1835	1835	1835	1835	0
45	20250422	181100	33316851	1835	1835	1835	1835	0
46	20250422	181000	33316851	1835	1835	1835	1835	0
47	20250422	180900	33316851	1835	1835	1835	1835	0
48	20250422	180800	33316851	1835	1835	1835	1835	0
49	20250422	180700	33316851	1835	1835	1835	1835	0
50	20250422	180600	33316851	1835	1835	1835	1835	0
51	20250422	180500	33316851	1835	1835	1835	1835	0
52	20250422	180400	33316851	1835	1835	1835	1835	0
53	20250422	180300	33316851	1835	1835	1835	1835	0
54	20250422	180200	33316851	1835	1835	1835	1835	0
55	20250422	180100	33316851	1835	1835	1835	1835	0
56	20250422	180000	33316851	1835	1835	1835	1835	0
57	20250422	175900	33316851	1835	1835	1835	1835	0
58	20250422	175800	33316851	1835	1835	1835	1835	0
59	20250422	175700	33316851	1835	1835	1835	1835	0
60	20250422	175600	33316851	1835	1835	1835	1835	0
61	20250422	175500	33316851	1835	1835	1835	1835	0
62	20250422	175400	33316851	1835	1835	1835	1835	921
63	20250422	175300	33316851	1835	1835	1835	1835	0
64	20250422	175200	33316851	1835	1835	1835	1835	0
65	20250422	175100	33316851	1835	1835	1835	1835	0
66	20250422	175000	33316851	1835	1835	1835	1835	0
67	20250422	174900	33316851	1835	1835	1835	1835	0
68	20250422	174800	33316851	1835	1835	1835	1835	0
69	20250422	174700	33316851	1835	1835	1835	1835	0
70	20250422	174600	33316851	1835	1835	1835	1835	0
71	20250422	174500	33316851	1835	1835	1835	1835	0
72	20250422	174400	33316851	1835	1835	1835	1835	0
73	20250422	174300	33316851	1835	1835	1835	1835	0
74	20250422	174200	33316851	1835	1835	1835	1835	0
75	20250422	174100	33316851	1835	1835	1835	1835	0
76	20250422	174000	33316851	1835	1835	1835	1835	0
77	20250422	173900	33316851	1835	1835	1835	1835	0
78	20250422	173800	33316851	1835	1835	1835	1835	0
79	20250422	173700	33316851	1835	1835	1835	1835	0
80	20250422	173600	33316851	1835	1835	1835	1835	0
81	20250422	173500	33316851	1835	1835	1835	1835	0
82	20250422	173400	33316851	1835	1835	1835	1835	0
83	20250422	173300	33316851	1835	1835	1835	1835	0
84	20250422	173200	33316851	1835	1835	1835	1835	0
85	20250422	173100	33316851	1835	1835	1835	1835	0
86	20250422	173000	33316851	1835	1835	1835	1835	0
87	20250422	172900	33316851	1835	1835	1835	1835	0
88	20250422	172800	33316851	1835	1835	1835	1835	0
89	20250422	172700	33316851	1835	1835	1835	1835	0
90	20250422	172600	33316851	1835	1835	1835	1835	0
91	20250422	172500	33316851	1835	1835	1835	1835	0
92	20250422	172400	33316851	1835	1835	1835	1835	921
93	20250422	172300	33316851	1835	1835	1835	1835	0
94	20250422	172200	33316851	1835	1835	1835	1835	0
95	20250422	172100	33316851	1835	1835	1835	1835	0
96	20250422	172000	33316851	1835	1835	1835	1835	0
97	20250422	171900	33316851	1835	1835	1835	1835	0
98	20250422	171800	33316851	1835	1835	1835	1835	0
99	20250422	171700	33316851	1835	1835	1835	1835	0
100	20250422	171600	33316851	1835	1835	1835	1835	0
101	20250422	171500	33316851	1835	1835	1835	1835	0
102	20250422	171400	33316851	1835	1835	1835	1835	0
103	20250422	171300	33316851	1835	1835	1835	1835	0
104	20250422	171200	33316851	1835	1835	1835	1835	0
105	20250422	171100	33316851	1835	1835	1835	1835	0
106	20250422	171000	33316851	1835	1835	1835	1835	0
107	20250422	170900	33316851	1835	1835	1835	1835	0
108	20250422	170800	33316851	1835	1835	1835	1835	0
109	20250422	170700	33316851	1835	1835	1835	1835	0
110	20250422	170600	33316851	1835	1835	1835	1835	0
111	20250422	170500	33316851	1835	1835	1835	1835	0
112	20250422	170400	33316851	1835	1835	1835	1835	0
113	20250422	170300	33316851	1835	1835	1835	1835	0
114	20250422	170200	33316851	1835	1835	1835	1835	0
115	20250422	170100	33316851	1835	1835	1835	1835	0
116	20250422	170000	33316851	1835	1835	1835	1835	0
117	20250422	165900	33316851	1835	1835	1835	1835	0
118	20250422	165800	33316851	1835	1835	1835	1835	0
119	20250422	165700	33316851	1835	1835	1835	1835	0
120	20250422	165600	33316851	1835	1835	1835	1835	0
121	20250422	165500	33316851	1835	1835	1835	1835	0
122	20250422	165400	33316851	1835	1835	1835	1835	921
123	20250422	165300	33316851	1835	1835	1835	1835	0
124	20250422	165200	33316851	1835	1835	1835	1835	0
125	20250422	165100	33316851	1835	1835	1835	1835	0
126	20250422	165000	33316851	1835	1835	1835	1835	0
127	20250422	164900	33316851	1835	1835	1835	1835	0
128	20250422	164800	33316851	1835	1835	1835	1835	0
129	20250422	164700	33316851	1835	1835	1835	1835	0
130	20250422	164600	33316851	1835	1835	1835	1835	0
131	20250422	164500	33316851	1835	1835	1835	1835	0
132	20250422	164400	33316851	1835	1835	1835	1835	0
133	20250422	164300	33316851	1835	1835	1835	1835	0
134	20250422	164200	33316851	1835	1835	1835	1835	0
135	20250422	164100	33316851	1835	1835	1835	1835	0
136	20250422	164000	33316851	1835	1835	1835	1835	0
137	20250422	163900	33316851	1835	1835	1835	1835	0
138	20250422	163800	33316851	1835	1835	1835	1835	0
139	20250422	163700	33316851	1835	1835	1835	1835	0
140	20250422	163600	33316851	1835	1835	1835	1835	0
141	20250422	163500	33316851	1835	1835	1835	1835	0
142	20250422	163400	33316851	1835	1835	1835	1835	0
143	20250422	163300	33316851	1835	1835	1835	1835	0
144	20250422	163200	33316851	1835	1835	1835	1835	0
145	20250422	163100	33316851	1835	1835	1835	1835	0
146	20250422	163000	33316851	1835	1835	1835	1835	0
147	20250422	162900	33316851	1835	1835	1835	1835	0
148	20250422	162800	33316851	1835	1835	1835	1835	0
149	20250422	162700	33316851	1835	1835	1835	1835	0
150	20250422	162600	33316851	1835	1835	1835	1835	0
151	20250422	162500	33316851	1835	1835	1835	1835	0
152	20250422	162400	33316851	1835	1835	1835	1835	921
153	20250422	162300	33316851	1835	1835	1835	1835	0
154	20250422	162200	33316851	1835	1835	1835	1835	0
155	20250422	162100	33316851	1835	1835	1835	1835	0
156	20250422	162000	33316851	1835	1835	1835	1835	0
157	20250422	161900	33316851	1835	1835	1835	1835	0
158	20250422	161800	33316851	1835	1835	1835	1835	0
159	20250422	161700	33316851	1835	1835	1835	1835	0
160	20250422	161600	33316851	1835	1835	1835	1835	0
161	20250422	161500	33316851	1835	1835	1835	1835	0
162	20250422	161400	33316851	1835	1835	1835	1835	0
163	20250422	161300	33316851	1835	1835	1835	1835	0
164	20250422	161200	33316851	1835	1835	1835	1835	0
165	20250422	161100	33316851	1835	1835	1835	1835	0
166	20250422	161000	33316851	1835	1835	1835	1835	0
167	20250422	160900	33316851	1835	1835	1835	1835	0
168	20250422	160800	33316851	1835	1835	1835	1835	0
169	20250422	160700	33316851	1835	1835	1835	1835	0
170	20250422	160600	33316851	1835	1835	1835	1835	0
171	20250422	160500	33316851	1835	1835	1835	1835	0
172	20250422	160400	33316851	1835	1835	1835	1835	0
173	20250422	160300	33316851	1835	1835	1835	1835	0
174	20250422	160200	33316851	1835	1835	1835	1835	0
175	20250422	160100	33316851	1835	1835	1835	1835	0
176	20250422	160000	33316851	1835	1835	1835	1835	0
177	20250422	155900	33316851	1835	1835	1835	1835	0
178	20250422	155800	33316851	1835	1835	1835	1835	0
179	20250422	155700	33316851	1835	1835	1835	1835	0
180	20250422	155600	33316851	1835	1835	1835	1835	0
181	20250422	155500	33316851	1835	1835	1835	1835	0
182	20250422	155400	33316851	1835	1835	1835	1835	921
183	20250422	155300	33316851	1835	1835	1835	1835	0
184	20250422	155200	33316851	1835	1835	1835	1835	0
185	20250422	155100	33316851	1835	1835	1835	1835	0
186	20250422	155000	33316851	1835	1835	1835	1835	0
187	20250422	154900	33316851	1835	1835	1835	1835	0
188	20250422	154800	33316851	1835	1835	1835	1835	0
189	20250422	154700	33316851	1835	1835	1835	1835	0
190	20250422	154600	33316851	1835	1835	1835	1835	0
191	20250422	154500	33316851	1835	1835	1835	1835	0
192	20250422	154400	33316851	1835	1835	1835	1835	0
193	20250422	154300	33316851	1835	1835	1835	1835	0
194	20250422	154200	33316851	1835	1835	1835	1835	0
195	20250422	154100	33316851	1835	1835	1835	1835	0
196	20250422	154000	33316851	1835	1835	1835	1835	0
197	20250422	153900	33316851	1835	1835	1835	1835	0
198	20250422	153800	33316851	1835	1835	1835	1835	0
199	20250422	153700	33316851	1835	1835	1835	1835	0
200	20250422	153600	33316851	1835	1835	1835	1835	0
201	20250422	153500	33316851	1835	1835	1835	1835	0
202	20250422	153400	33316851	1835	1835	1835	1835	0
203	20250422	153300	33316851	1835	1835	1835	1835	0
204	20250422	153200	33316851	1835	1835	1835	1835	0
205	20250422	153100	33316851	1835	1835	1835	1835	0
206	20250422	153000	33316851	1835	1835	1835	1835	921
207	20250422	152900	31626816	1849	1849	1849	1849	0
208	20250422	152800	31626816	1849	1849	1849	1849	0
209	20250422	152700	31626816	1849	1849	1849	1849	0
210	20250422	152600	31626816	1849	1849	1849	1849	0
211	20250422	152500	31626816	1849	1849	1849	1849	0
212	20250422	152400	31626816	1849	1849	1849	1849	0
213	20250422	152300	31626816	1849	1849	1849	1849	0
214	20250422	152200	31626816	1849	1849	1849	1849	0
215	20250422	152100	31626816	1849	1849	1849	1849	0
216	20250422	152000	31626816	1849	1849	1849	1849	0
217	20250422	151900	31626816	1849	1849	1849	1849	0
218	20250422	151800	31626816	1849	1849	1849	1849	2
219	20250422	151700	31623118	1849	1849	1849	1849	0
220	20250422	151600	31623118	1849	1849	1849	1849	2
221	20250422	151500	31619420	1849	1847	1849	1847	1091
222	20250422	151400	29604322	1847	1848	1848	1847	7
223	20250422	151300	29591391	1847	1848	1848	1847	18
224	20250422	151200	29558142	1847	1839	1847	1839	57
225	20250422	151100	29453311	1838	1838	1838	1838	0
226	20250422	151000	29453311	1838	1838	1838	1838	0
227	20250422	150900	29453311	1838	1838	1838	1838	0
228	20250422	150800	29453311	1838	1838	1838	1838	2
229	20250422	150700	29449635	1847	1847	1847	1847	0
230	20250422	150600	29449635	1847	1847	1847	1847	0
231	20250422	150500	29449635	1847	1847	1847	1847	15
232	20250422	150400	29421930	1847	1847	1847	1847	152
233	20250422	150300	29141186	1847	1847	1847	1847	0
234	20250422	150200	29141186	1847	1847	1847	1847	1
235	20250422	150100	29139339	1847	1847	1847	1847	0
236	20250422	150000	29139339	1847	1847	1847	1847	0
237	20250422	145900	29139339	1847	1847	1847	1847	0
238	20250422	145800	29139339	1847	1847	1847	1847	0
239	20250422	145700	29139339	1847	1847	1847	1847	0
240	20250422	145600	29139339	1847	1847	1847	1847	0
241	20250422	145500	29139339	1847	1847	1847	1847	0
242	20250422	145400	29139339	1847	1847	1847	1847	0
243	20250422	145300	29139339	1847	1847	1847	1847	0
244	20250422	145200	29139339	1847	1847	1847	1847	0
245	20250422	145100	29139339	1847	1847	1847	1847	0
246	20250422	145000	29139339	1847	1847	1847	1847	0
247	20250422	144900	29139339	1847	1847	1847	1847	0
248	20250422	144800	29139339	1847	1847	1847	1847	0
249	20250422	144700	29139339	1847	1847	1847	1847	0
250	20250422	144600	29139339	1847	1836	1847	1836	64
251	20250422	144500	29021791	1847	1847	1847	1847	1
252	20250422	144400	29019944	1848	1848	1848	1848	0
253	20250422	144300	29019944	1848	1848	1848	1848	0
254	20250422	144200	29019944	1848	1848	1848	1848	0
255	20250422	144100	29019944	1848	1848	1848	1848	0
256	20250422	144000	29019944	1848	1848	1848	1848	0
257	20250422	143900	29019944	1848	1848	1848	1848	0
258	20250422	143800	29019944	1848	1848	1848	1848	0
259	20250422	143700	29019944	1848	1848	1848	1848	0
260	20250422	143600	29019944	1848	1848	1848	1848	0
261	20250422	143500	29019944	1848	1848	1848	1848	0
262	20250422	143400	29019944	1848	1848	1848	1848	0
263	20250422	143300	29019944	1848	1848	1848	1848	0
264	20250422	143200	29019944	1848	1848	1848	1848	0
265	20250422	143100	29019944	1848	1848	1848	1848	0
266	20250422	143000	29019944	1848	1848	1848	1848	0
267	20250422	142900	29019944	1848	1848	1848	1848	0
268	20250422	142800	29019944	1848	1848	1848	1848	1
269	20250422	142700	29018096	1848	1848	1848	1848	0
270	20250422	142600	29018096	1848	1848	1848	1848	0
271	20250422	142500	29018096	1848	1848	1848	1848	0
272	20250422	142400	29018096	1848	1848	1848	1848	0
273	20250422	142300	29018096	1848	1848	1848	1848	0
274	20250422	142200	29018096	1848	1848	1848	1848	0
275	20250422	142100	29018096	1848	1848	1848	1848	0
276	20250422	142000	29018096	1848	1848	1848	1848	0
277	20250422	141900	29018096	1848	1848	1848	1848	0
278	20250422	141800	29018096	1848	1848	1848	1848	0
279	20250422	141700	29018096	1848	1848	1848	1848	8
280	20250422	141600	29003312	1848	1848	1848	1848	0
281	20250422	141500	29003312	1848	1848	1848	1848	0
282	20250422	141400	29003312	1848	1848	1848	1848	0
283	20250422	141300	29003312	1848	1848	1848	1848	0
284	20250422	141200	29003312	1848	1848	1848	1848	0
285	20250422	141100	29003312	1848	1848	1848	1848	0
286	20250422	141000	29003312	1848	1848	1848	1836	9
287	20250422	140900	28986764	1848	1848	1848	1848	0
288	20250422	140800	28986764	1848	1847	1848	1847	8
289	20250422	140700	28971987	1847	1847	1847	1847	1
290	20250422	140600	28970140	1847	1847	1847	1847	4
291	20250422	140500	28962752	1847	1847	1847	1847	0
292	20250422	140400	28962752	1847	1847	1847	1847	0
293	20250422	140300	28962752	1847	1847	1847	1847	0
294	20250422	140200	28962752	1847	1847	1847	1847	0
295	20250422	140100	28962752	1847	1847	1847	1847	0
296	20250422	140000	28962752	1847	1847	1847	1847	0
297	20250422	135900	28962752	1847	1847	1847	1847	0
298	20250422	135800	28962752	1847	1847	1847	1847	5
299	20250422	135700	28953517	1847	1847	1847	1847	0
300	20250422	135600	28953517	1847	1847	1847	1847	0
301	20250422	135500	28953517	1847	1847	1847	1847	0
302	20250422	135400	28953517	1847	1847	1847	1847	0
303	20250422	135300	28953517	1847	1847	1847	1847	1
304	20250422	135200	28951670	1850	1850	1850	1850	0
305	20250422	135100	28951670	1850	1850	1850	1850	0
306	20250422	135000	28951670	1850	1850	1850	1850	0
307	20250422	134900	28951670	1850	1850	1850	1850	0
308	20250422	134800	28951670	1850	1850	1850	1850	0
309	20250422	134700	28951670	1850	1850	1850	1850	0
310	20250422	134600	28951670	1850	1850	1850	1850	0
311	20250422	134500	28951670	1850	1850	1850	1850	0
312	20250422	134400	28951670	1850	1850	1850	1850	0
313	20250422	134300	28951670	1850	1850	1850	1850	0
314	20250422	134200	28951670	1850	1850	1850	1850	0
315	20250422	134100	28951670	1850	1850	1850	1850	0
316	20250422	134000	28951670	1850	1850	1850	1850	0
317	20250422	133900	28951670	1850	1850	1850	1850	0
318	20250422	133800	28951670	1850	1838	1850	1833	1603
319	20250422	133700	26011927	1838	1852	1853	1838	35
320	20250422	133600	25947553	1852	1852	1852	1852	15
321	20250422	133500	25919773	1855	1855	1855	1855	0
322	20250422	133400	25919773	1855	1843	1855	1843	75
323	20250422	133300	25780791	1837	1840	1840	1837	222
324	20250422	133200	25372722	1852	1851	1855	1851	140
325	20250422	133100	25113340	1855	1844	1855	1840	306
326	20250422	133000	24549273	1843	1843	1843	1843	5
327	20250422	132900	24540058	1842	1842	1842	1842	5
328	20250422	132800	24530848	1855	1852	1855	1852	32
329	20250422	132700	24471565	1840	1843	1843	1840	506
330	20250422	132600	23540009	1854	1854	1854	1854	0
331	20250422	132500	23540009	1854	1854	1854	1854	3
332	20250422	132400	23534447	1854	1854	1854	1854	0
333	20250422	132300	23534447	1854	1854	1854	1854	0
334	20250422	132200	23534447	1854	1854	1854	1854	0
335	20250422	132100	23534447	1854	1854	1854	1854	0
336	20250422	132000	23534447	1854	1854	1854	1854	0
337	20250422	131900	23534447	1854	1854	1854	1854	1
338	20250422	131800	23532593	1855	1855	1855	1855	0
339	20250422	131700	23532593	1855	1855	1855	1855	0
340	20250422	131600	23532593	1855	1855	1855	1855	0
341	20250422	131500	23532593	1855	1855	1855	1855	0
342	20250422	131400	23532593	1855	1855	1855	1855	0
343	20250422	131300	23532593	1855	1855	1855	1855	0
344	20250422	131200	23532593	1855	1855	1855	1855	0
345	20250422	131100	23532593	1855	1855	1855	1855	0
346	20250422	131000	23532593	1855	1855	1855	1855	0
347	20250422	130900	23532593	1855	1855	1855	1855	0
348	20250422	130800	23532593	1855	1855	1855	1855	0
349	20250422	130700	23532593	1855	1844	1855	1844	703
350	20250422	130600	22236230	1843	1854	1854	1843	705
351	20250422	130500	20934872	1859	1859	1859	1859	0
352	20250422	130400	20934872	1859	1859	1859	1859	0
353	20250422	130300	20934872	1859	1859	1859	1859	0
354	20250422	130200	20934872	1859	1859	1859	1859	0
355	20250422	130100	20934872	1859	1859	1859	1859	0
356	20250422	130000	20934872	1859	1859	1859	1859	0
357	20250422	125900	20934872	1859	1859	1859	1859	0
358	20250422	125800	20934872	1859	1859	1859	1859	0
359	20250422	125700	20934872	1859	1859	1859	1859	0
360	20250422	125600	20934872	1859	1859	1859	1859	0
361	20250422	125500	20934872	1859	1859	1859	1859	0
362	20250422	125400	20934872	1859	1859	1859	1859	0
363	20250422	125300	20934872	1859	1859	1859	1859	0
364	20250422	125200	20934872	1859	1859	1859	1859	0
365	20250422	125100	20934872	1859	1859	1859	1859	0
366	20250422	125000	20934872	1859	1859	1859	1859	0
367	20250422	124900	20934872	1859	1859	1859	1859	0
368	20250422	124800	20934872	1859	1859	1859	1859	0
369	20250422	124700	20934872	1859	1859	1859	1859	0
370	20250422	124600	20934872	1859	1859	1859	1859	0
371	20250422	124500	20934872	1859	1859	1859	1859	0
372	20250422	124400	20934872	1859	1859	1859	1859	0
373	20250422	124300	20934872	1859	1859	1859	1859	0
374	20250422	124200	20934872	1859	1859	1859	1859	0
375	20250422	124100	20934872	1859	1859	1859	1859	0
376	20250422	124000	20934872	1859	1859	1859	1859	0
377	20250422	123900	20934872	1859	1859	1859	1859	0
378	20250422	123800	20934872	1859	1859	1859	1859	0
379	20250422	123700	20934872	1859	1859	1859	1859	0
380	20250422	123600	20934872	1859	1859	1859	1859	0
381	20250422	123500	20934872	1859	1859	1859	1859	0
382	20250422	123400	20934872	1859	1859	1859	1859	0
383	20250422	123300	20934872	1859	1859	1859	1859	0
384	20250422	123200	20934872	1859	1859	1859	1859	0
385	20250422	123100	20934872	1859	1859	1859	1859	0
386	20250422	123000	20934872	1859	1859	1859	1859	0
387	20250422	122900	20934872	1859	1859	1859	1859	0
388	20250422	122800	20934872	1859	1859	1859	1859	0
389	20250422	122700	20934872	1859	1859	1859	1859	0
390	20250422	122600	20934872	1859	1858	1859	1850	359
391	20250422	122500	20268103	1859	1859	1859	1859	0
392	20250422	122400	20268103	1859	1859	1859	1859	0
393	20250422	122300	20268103	1859	1859	1859	1859	0
394	20250422	122200	20268103	1859	1859	1859	1859	0
395	20250422	122100	20268103	1859	1859	1859	1859	0
396	20250422	122000	20268103	1859	1859	1859	1859	0
397	20250422	121900	20268103	1859	1859	1859	1859	0
398	20250422	121800	20268103	1859	1859	1859	1859	0
399	20250422	121700	20268103	1859	1859	1859	1859	0
400	20250422	121600	20268103	1859	1859	1859	1859	0
401	20250422	121500	20268103	1859	1859	1859	1859	0
402	20250422	121400	20268103	1859	1859	1859	1859	0
403	20250422	121300	20268103	1859	1859	1859	1859	0
404	20250422	121200	20268103	1859	1859	1859	1859	0
405	20250422	121100	20268103	1859	1859	1859	1859	0
406	20250422	121000	20268103	1859	1859	1859	1859	0
407	20250422	120900	20268103	1859	1859	1859	1859	0
408	20250422	120800	20268103	1859	1859	1859	1859	0
409	20250422	120700	20268103	1859	1859	1859	1859	0
410	20250422	120600	20268103	1859	1859	1859	1859	0
411	20250422	120500	20268103	1859	1859	1859	1859	0
412	20250422	120400	20268103	1859	1859	1859	1859	0
413	20250422	120300	20268103	1859	1859	1859	1859	0
414	20250422	120200	20268103	1859	1859	1859	1859	0
415	20250422	120100	20268103	1859	1859	1859	1859	0
416	20250422	120000	20268103	1859	1859	1859	1859	0
417	20250422	115900	20268103	1859	1859	1859	1859	0
418	20250422	115800	20268103	1859	1859	1859	1859	0
419	20250422	115700	20268103	1859	1859	1859	1859	0
420	20250422	115600	20268103	1859	1859	1859	1859	0
421	20250422	115500	20268103	1859	1859	1859	1859	0
422	20250422	115400	20268103	1859	1859	1859	1859	0
423	20250422	115300	20268103	1859	1859	1859	1859	0
424	20250422	115200	20268103	1859	1859	1859	1859	0
425	20250422	115100	20268103	1859	1859	1859	1859	0
426	20250422	115000	20268103	1859	1859	1859	1859	0
427	20250422	114900	20268103	1859	1859	1859	1859	6
428	20250422	114800	20256949	1859	1859	1859	1859	0
429	20250422	114700	20256949	1859	1859	1859	1859	0
430	20250422	114600	20256949	1859	1859	1859	1859	0
431	20250422	114500	20256949	1859	1859	1859	1859	0
432	20250422	114400	20256949	1859	1859	1859	1859	0
433	20250422	114300	20256949	1859	1859	1859	1859	0
434	20250422	114200	20256949	1859	1859	1859	1859	0
435	20250422	114100	20256949	1859	1859	1859	1859	0
436	20250422	114000	20256949	1859	1859	1859	1859	0
437	20250422	113900	20256949	1859	1859	1859	1859	10
438	20250422	113800	20238359	1860	1860	1860	1860	0
439	20250422	113700	20238359	1860	1860	1860	1860	0
440	20250422	113600	20238359	1860	1860	1860	1860	0
441	20250422	113500	20238359	1860	1860	1860	1860	0
442	20250422	113400	20238359	1860	1860	1860	1860	0
443	20250422	113300	20238359	1860	1860	1860	1860	0
444	20250422	113200	20238359	1860	1860	1860	1860	0
445	20250422	113100	20238359	1860	1854	1860	1854	3
446	20250422	113000	20232791	1861	1861	1861	1861	0
447	20250422	112900	20232791	1861	1861	1861	1861	0
448	20250422	112800	20232791	1861	1861	1861	1861	0
449	20250422	112700	20232791	1861	1861	1861	1861	0
450	20250422	112600	20232791	1861	1861	1861	1861	36
451	20250422	112500	20165795	1861	1861	1861	1861	0
452	20250422	112400	20165795	1861	1861	1861	1861	0
453	20250422	112300	20165795	1861	1861	1861	1861	0
454	20250422	112200	20165795	1861	1861	1861	1861	0
455	20250422	112100	20165795	1861	1859	1861	1859	141
456	20250422	112000	19903624	1859	1858	1859	1858	32
457	20250422	111900	19844165	1858	1858	1858	1858	0
458	20250422	111800	19844165	1858	1858	1858	1858	0
459	20250422	111700	19844165	1858	1858	1858	1858	0
460	20250422	111600	19844165	1858	1858	1858	1858	0
461	20250422	111500	19844165	1858	1857	1858	1857	1008
462	20250422	111400	17972303	1856	1854	1856	1854	7
463	20250422	111300	17959321	1857	1857	1857	1857	14
464	20250422	111200	17933323	1858	1858	1858	1858	0
465	20250422	111100	17933323	1858	1858	1858	1858	1
466	20250422	111000	17931465	1857	1856	1857	1856	82
467	20250422	110900	17779212	1856	1854	1856	1854	318
468	20250422	110800	17189412	1854	1854	1854	1854	0
469	20250422	110700	17189412	1854	1854	1854	1854	60
470	20250422	110600	17078172	1855	1855	1855	1855	0
471	20250422	110500	17078172	1855	1855	1855	1855	0
472	20250422	110400	17078172	1855	1855	1855	1855	1
473	20250422	110300	17076317	1855	1855	1855	1855	3
474	20250422	110200	17070752	1854	1854	1854	1854	0
475	20250422	110100	17070752	1854	1854	1854	1854	0
476	20250422	110000	17070752	1854	1854	1854	1854	0
477	20250422	105900	17070752	1854	1854	1854	1854	0
478	20250422	105800	17070752	1854	1854	1854	1854	0
479	20250422	105700	17070752	1854	1854	1854	1854	0
480	20250422	105600	17070752	1854	1854	1854	1854	0
481	20250422	105500	17070752	1854	1854	1854	1854	0
482	20250422	105400	17070752	1854	1854	1854	1854	0
483	20250422	105300	17070752	1854	1854	1854	1854	30
484	20250422	105200	17015132	1855	1855	1855	1855	0
485	20250422	105100	17015132	1855	1855	1855	1855	51
486	20250422	105000	16920527	1855	1855	1855	1855	6
487	20250422	104900	16909397	1855	1855	1855	1855	3
488	20250422	104800	16903832	1855	1855	1855	1855	0
489	20250422	104700	16903832	1855	1855	1855	1855	5
490	20250422	104600	16894557	1855	1855	1855	1855	0
491	20250422	104500	16894557	1855	1855	1855	1855	0
492	20250422	104400	16894557	1855	1855	1855	1855	0
493	20250422	104300	16894557	1855	1855	1855	1855	0
494	20250422	104200	16894557	1855	1855	1855	1855	0
495	20250422	104100	16894557	1855	1855	1855	1855	3
496	20250422	104000	16888992	1855	1854	1855	1854	108
497	20250422	103900	16688731	1855	1854	1855	1854	986
498	20250422	103800	14860684	1855	1855	1855	1855	3
499	20250422	103700	14855119	1855	1855	1855	1855	10
500	20250422	103600	14836569	1855	1855	1855	1855	0
501	20250422	103500	14836569	1855	1855	1855	1855	3
502	20250422	103400	14831004	1854	1854	1854	1854	1
503	20250422	103300	14829150	1855	1855	1855	1855	0
504	20250422	103200	14829150	1855	1855	1855	1855	1
505	20250422	103100	14827295	1854	1854	1854	1854	114
506	20250422	103000	14615939	1854	1853	1854	1853	66
507	20250422	102900	14493620	1851	1852	1852	1851	112
508	20250422	102800	14286199	1854	1851	1854	1851	241
509	20250422	102700	13839775	1851	1849	1851	1849	46
510	20250422	102600	13754685	1848	1848	1848	1848	1
511	20250422	102500	13752837	1843	1843	1843	1843	0
512	20250422	102400	13752837	1843	1843	1843	1843	0
513	20250422	102300	13752837	1843	1843	1843	1843	0
514	20250422	102200	13752837	1843	1843	1843	1843	32
515	20250422	102100	13693861	1843	1843	1843	1843	4
516	20250422	102000	13686489	1843	1843	1843	1843	0
517	20250422	101900	13686489	1843	1843	1843	1843	0
518	20250422	101800	13686489	1843	1843	1843	1843	0
519	20250422	101700	13686489	1843	1843	1843	1843	8
520	20250422	101600	13671745	1843	1843	1843	1843	1011
521	20250422	101500	11808472	1843	1843	1843	1843	2
522	20250422	101400	11804786	1840	1840	1840	1840	25
523	20250422	101300	11758786	1841	1841	1841	1841	0
524	20250422	101200	11758786	1841	1841	1841	1841	11
525	20250422	101100	11738535	1842	1842	1842	1842	4
526	20250422	101000	11731167	1843	1843	1843	1843	0
527	20250422	100900	11731167	1843	1843	1843	1843	1
528	20250422	100800	11729324	1843	1843	1843	1843	0
529	20250422	100700	11729324	1843	1843	1843	1843	1
530	20250422	100600	11727481	1841	1841	1841	1841	0
531	20250422	100500	11727481	1841	1842	1842	1841	15
532	20250422	100400	11699860	1843	1843	1843	1843	5
533	20250422	100300	11690645	1843	1843	1843	1843	13
534	20250422	100200	11666686	1843	1843	1843	1843	0
535	20250422	100100	11666686	1843	1843	1843	1843	0
536	20250422	100000	11666686	1843	1843	1843	1843	0
537	20250422	095900	11666686	1843	1843	1843	1843	0
538	20250422	095800	11666686	1843	1843	1843	1843	0
539	20250422	095700	11666686	1843	1843	1843	1843	0
540	20250422	095600	11666686	1843	1843	1843	1843	0
541	20250422	095500	11666686	1843	1843	1843	1843	0
542	20250422	095400	11666686	1843	1843	1843	1843	0
543	20250422	095300	11666686	1843	1843	1843	1843	0
544	20250422	095200	11666686	1843	1843	1843	1843	0
545	20250422	095100	11666686	1843	1843	1843	1843	4
546	20250422	095000	11659314	1843	1843	1843	1843	0
547	20250422	094900	11659314	1843	1843	1843	1843	0
548	20250422	094800	11659314	1843	1843	1843	1843	0
549	20250422	094700	11659314	1843	1843	1843	1843	0
550	20250422	094600	11659314	1843	1843	1843	1843	3
551	20250422	094500	11653785	1843	1843	1843	1843	0
552	20250422	094400	11653785	1843	1843	1843	1843	0
553	20250422	094300	11653785	1843	1843	1843	1843	3
554	20250422	094200	11648256	1843	1843	1843	1843	0
555	20250422	094100	11648256	1843	1843	1843	1843	11
556	20250422	094000	11627983	1843	1843	1843	1843	0
557	20250422	093900	11627983	1843	1843	1843	1843	0
558	20250422	093800	11627983	1843	1843	1843	1843	0
559	20250422	093700	11627983	1843	1843	1843	1843	0
560	20250422	093600	11627983	1843	1843	1843	1843	0
561	20250422	093500	11627983	1843	1843	1843	1843	32
562	20250422	093400	11569007	1843	1843	1843	1843	1
563	20250422	093300	11567164	1843	1843	1843	1843	0
564	20250422	093200	11567164	1843	1843	1843	1843	0
565	20250422	093100	11567164	1843	1843	1843	1843	12
566	20250422	093000	11545048	1843	1843	1843	1843	32
567	20250422	092900	11486072	1842	1843	1843	1842	2552
568	20250422	092800	6785272	1843	1842	1843	1842	379
569	20250422	092700	6086939	1843	1842	1843	1835	302
570	20250422	092600	5531600	1843	1843	1843	1843	0
571	20250422	092500	5531600	1843	1857	1857	1843	184
572	20250422	092400	5192446	1843	1853	1853	1843	600
573	20250422	092300	4085605	1859	1859	1859	1859	0
574	20250422	092200	4085605	1859	1859	1859	1859	0
575	20250422	092100	4085605	1859	1859	1859	1859	4
576	20250422	092000	4078169	1859	1859	1859	1859	0
577	20250422	091900	4078169	1859	1854	1859	1853	26
578	20250422	091800	4029972	1859	1859	1859	1859	0
579	20250422	091700	4029972	1859	1859	1859	1859	0
580	20250422	091600	4029972	1859	1859	1859	1859	0
581	20250422	091500	4029972	1859	1859	1859	1859	0
582	20250422	091400	4029972	1859	1859	1859	1859	15
583	20250422	091300	4002087	1859	1859	1859	1859	2
584	20250422	091200	3998369	1859	1855	1859	1855	903
585	20250422	091100	2321232	1855	1848	1855	1843	909
586	20250422	091000	637710	1853	1853	1853	1853	0
587	20250422	090900	637710	1853	1853	1853	1853	0
588	20250422	090800	637710	1853	1853	1853	1853	1
589	20250422	090700	635857	1848	1848	1848	1848	0
590	20250422	090600	635857	1848	1850	1850	1848	9
591	20250422	090500	619220	1854	1854	1854	1854	5
592	20250422	090400	609950	1854	1854	1854	1854	0
593	20250422	090300	609950	1854	1854	1854	1854	0
594	20250422	090200	609950	1854	1854	1854	1854	0
595	20250422	090100	609950	1854	1854	1854	1850	27
596	20250422	090000	559908	1854	1854	1854	1854	302