KissMeData/337840/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	205700	7028290	8890	8890	8890	8890	1
3	20250422	205600	7028290	8890	8890	8890	8890	0
4	20250422	205500	7028290	8890	8890	8890	8890	0
5	20250422	205400	7028290	8890	8890	8890	8890	0
6	20250422	205300	7028290	8890	8890	8890	8890	0
7	20250422	205200	7028290	8890	8890	8890	8890	0
8	20250422	205100	7028290	8890	8890	8890	8890	0
9	20250422	205000	7028290	8890	8890	8890	8890	0
10	20250422	204900	7028290	8890	8890	8890	8890	0
11	20250422	204800	7028290	8890	8890	8890	8890	0
12	20250422	204700	7028290	8890	8890	8890	8890	0
13	20250422	204600	7028290	8890	8890	8890	8890	0
14	20250422	204500	7028290	8890	8890	8890	8890	0
15	20250422	204400	7028290	8890	8890	8890	8890	0
16	20250422	204300	7028290	8890	8890	8890	8890	0
17	20250422	204200	7028290	8890	8890	8890	8890	0
18	20250422	204100	7028290	8890	8890	8890	8890	0
19	20250422	204000	7028290	8890	8890	8890	8890	0
20	20250422	203900	7028290	8890	8890	8890	8890	0
21	20250422	203800	7028290	8890	8890	8890	8890	0
22	20250422	203700	7028290	8890	8890	8890	8890	0
23	20250422	203600	7028290	8890	8890	8890	8890	0
24	20250422	203500	7028290	8890	8890	8890	8890	0
25	20250422	203400	7028290	8890	8890	8890	8890	0
26	20250422	203300	7028290	8890	8890	8890	8890	0
27	20250422	203200	7028290	8890	8890	8890	8890	0
28	20250422	203100	7028290	8890	8890	8890	8890	0
29	20250422	203000	7028290	8890	8890	8890	8890	0
30	20250422	202900	7028290	8890	8890	8890	8890	0
31	20250422	202800	7028290	8890	8890	8890	8890	0
32	20250422	202700	7028290	8890	8890	8890	8890	1
33	20250422	202600	7028290	8890	8890	8890	8890	0
34	20250422	202500	7028290	8890	8890	8890	8890	0
35	20250422	202400	7028290	8890	8890	8890	8890	0
36	20250422	202300	7028290	8890	8890	8890	8890	0
37	20250422	202200	7028290	8890	8890	8890	8890	0
38	20250422	202100	7028290	8890	8890	8890	8890	0
39	20250422	202000	7028290	8890	8890	8890	8890	0
40	20250422	201900	7028290	8890	8890	8890	8890	0
41	20250422	201800	7028290	8890	8890	8890	8890	0
42	20250422	201700	7028290	8890	8890	8890	8890	0
43	20250422	201600	7028290	8890	8890	8890	8890	0
44	20250422	201500	7028290	8890	8890	8890	8890	0
45	20250422	201400	7028290	8890	8890	8890	8890	0
46	20250422	201300	7028290	8890	8890	8890	8890	0
47	20250422	201200	7028290	8890	8890	8890	8890	0
48	20250422	201100	7028290	8890	8890	8890	8890	0
49	20250422	201000	7028290	8890	8890	8890	8890	0
50	20250422	200900	7028290	8890	8890	8890	8890	0
51	20250422	200800	7028290	8890	8890	8890	8890	0
52	20250422	200700	7028290	8890	8890	8890	8890	0
53	20250422	200600	7028290	8890	8890	8890	8890	0
54	20250422	200500	7028290	8890	8890	8890	8890	0
55	20250422	200400	7028290	8890	8890	8890	8890	0
56	20250422	200300	7028290	8890	8890	8890	8890	0
57	20250422	200200	7028290	8890	8890	8890	8890	0
58	20250422	200100	7028290	8890	8890	8890	8890	0
59	20250422	200000	7028290	8890	8890	8890	8890	0
60	20250422	195900	7028290	8890	8890	8890	8890	0
61	20250422	195800	7028290	8890	8890	8890	8890	0
62	20250422	195700	7028290	8890	8890	8890	8890	1
63	20250422	195600	7028290	8890	8890	8890	8890	0
64	20250422	195500	7028290	8890	8890	8890	8890	0
65	20250422	195400	7028290	8890	8890	8890	8890	0
66	20250422	195300	7028290	8890	8890	8890	8890	0
67	20250422	195200	7028290	8890	8890	8890	8890	0
68	20250422	195100	7028290	8890	8890	8890	8890	0
69	20250422	195000	7028290	8890	8890	8890	8890	0
70	20250422	194900	7028290	8890	8890	8890	8890	0
71	20250422	194800	7028290	8890	8890	8890	8890	0
72	20250422	194700	7028290	8890	8890	8890	8890	0
73	20250422	194600	7028290	8890	8890	8890	8890	0
74	20250422	194500	7028290	8890	8890	8890	8890	0
75	20250422	194400	7028290	8890	8890	8890	8890	0
76	20250422	194300	7028290	8890	8890	8890	8890	0
77	20250422	194200	7028290	8890	8890	8890	8890	0
78	20250422	194100	7028290	8890	8890	8890	8890	0
79	20250422	194000	7028290	8890	8890	8890	8890	0
80	20250422	193900	7028290	8890	8890	8890	8890	0
81	20250422	193800	7028290	8890	8890	8890	8890	0
82	20250422	193700	7028290	8890	8890	8890	8890	0
83	20250422	193600	7028290	8890	8890	8890	8890	0
84	20250422	193500	7028290	8890	8890	8890	8890	0
85	20250422	193400	7028290	8890	8890	8890	8890	0
86	20250422	193300	7028290	8890	8890	8890	8890	0
87	20250422	193200	7028290	8890	8890	8890	8890	0
88	20250422	193100	7028290	8890	8890	8890	8890	0
89	20250422	193000	7028290	8890	8890	8890	8890	0
90	20250422	192900	7028290	8890	8890	8890	8890	0
91	20250422	192800	7028290	8890	8890	8890	8890	0
92	20250422	192700	7028290	8890	8890	8890	8890	1
93	20250422	192600	7028290	8890	8890	8890	8890	0
94	20250422	192500	7028290	8890	8890	8890	8890	0
95	20250422	192400	7028290	8890	8890	8890	8890	0
96	20250422	192300	7028290	8890	8890	8890	8890	0
97	20250422	192200	7028290	8890	8890	8890	8890	0
98	20250422	192100	7028290	8890	8890	8890	8890	0
99	20250422	192000	7028290	8890	8890	8890	8890	0
100	20250422	191900	7028290	8890	8890	8890	8890	0
101	20250422	191800	7028290	8890	8890	8890	8890	0
102	20250422	191700	7028290	8890	8890	8890	8890	0
103	20250422	191600	7028290	8890	8890	8890	8890	0
104	20250422	191500	7028290	8890	8890	8890	8890	0
105	20250422	191400	7028290	8890	8890	8890	8890	0
106	20250422	191300	7028290	8890	8890	8890	8890	0
107	20250422	191200	7028290	8890	8890	8890	8890	0
108	20250422	191100	7028290	8890	8890	8890	8890	0
109	20250422	191000	7028290	8890	8890	8890	8890	0
110	20250422	190900	7028290	8890	8890	8890	8890	0
111	20250422	190800	7028290	8890	8890	8890	8890	0
112	20250422	190700	7028290	8890	8890	8890	8890	0
113	20250422	190600	7028290	8890	8890	8890	8890	0
114	20250422	190500	7028290	8890	8890	8890	8890	0
115	20250422	190400	7028290	8890	8890	8890	8890	0
116	20250422	190300	7028290	8890	8890	8890	8890	0
117	20250422	190200	7028290	8890	8890	8890	8890	0
118	20250422	190100	7028290	8890	8890	8890	8890	0
119	20250422	190000	7028290	8890	8890	8890	8890	0
120	20250422	185900	7028290	8890	8890	8890	8890	0
121	20250422	185800	7028290	8890	8890	8890	8890	0
122	20250422	185700	7028290	8890	8890	8890	8890	1
123	20250422	185600	7028290	8890	8890	8890	8890	0
124	20250422	185500	7028290	8890	8890	8890	8890	0
125	20250422	185400	7028290	8890	8890	8890	8890	0
126	20250422	185300	7028290	8890	8890	8890	8890	0
127	20250422	185200	7028290	8890	8890	8890	8890	0
128	20250422	185100	7028290	8890	8890	8890	8890	0
129	20250422	185000	7028290	8890	8890	8890	8890	0
130	20250422	184900	7028290	8890	8890	8890	8890	0
131	20250422	184800	7028290	8890	8890	8890	8890	0
132	20250422	184700	7028290	8890	8890	8890	8890	0
133	20250422	184600	7028290	8890	8890	8890	8890	0
134	20250422	184500	7028290	8890	8890	8890	8890	0
135	20250422	184400	7028290	8890	8890	8890	8890	0
136	20250422	184300	7028290	8890	8890	8890	8890	0
137	20250422	184200	7028290	8890	8890	8890	8890	0
138	20250422	184100	7028290	8890	8890	8890	8890	0
139	20250422	184000	7028290	8890	8890	8890	8890	0
140	20250422	183900	7028290	8890	8890	8890	8890	0
141	20250422	183800	7028290	8890	8890	8890	8890	0
142	20250422	183700	7028290	8890	8890	8890	8890	0
143	20250422	183600	7028290	8890	8890	8890	8890	0
144	20250422	183500	7028290	8890	8890	8890	8890	0
145	20250422	183400	7028290	8890	8890	8890	8890	0
146	20250422	183300	7028290	8890	8890	8890	8890	0
147	20250422	183200	7028290	8890	8890	8890	8890	0
148	20250422	183100	7028290	8890	8890	8890	8890	0
149	20250422	183000	7028290	8890	8890	8890	8890	0
150	20250422	182900	7028290	8890	8890	8890	8890	0
151	20250422	182800	7028290	8890	8890	8890	8890	0
152	20250422	182700	7028290	8890	8890	8890	8890	1
153	20250422	182600	7028290	8890	8890	8890	8890	0
154	20250422	182500	7028290	8890	8890	8890	8890	0
155	20250422	182400	7028290	8890	8890	8890	8890	0
156	20250422	182300	7028290	8890	8890	8890	8890	0
157	20250422	182200	7028290	8890	8890	8890	8890	0
158	20250422	182100	7028290	8890	8890	8890	8890	0
159	20250422	182000	7028290	8890	8890	8890	8890	0
160	20250422	181900	7028290	8890	8890	8890	8890	0
161	20250422	181800	7028290	8890	8890	8890	8890	0
162	20250422	181700	7028290	8890	8890	8890	8890	0
163	20250422	181600	7028290	8890	8890	8890	8890	0
164	20250422	181500	7028290	8890	8890	8890	8890	0
165	20250422	181400	7028290	8890	8890	8890	8890	0
166	20250422	181300	7028290	8890	8890	8890	8890	0
167	20250422	181200	7028290	8890	8890	8890	8890	0
168	20250422	181100	7028290	8890	8890	8890	8890	0
169	20250422	181000	7028290	8890	8890	8890	8890	0
170	20250422	180900	7028290	8890	8890	8890	8890	0
171	20250422	180800	7028290	8890	8890	8890	8890	0
172	20250422	180700	7028290	8890	8890	8890	8890	0
173	20250422	180600	7028290	8890	8890	8890	8890	0
174	20250422	180500	7028290	8890	8890	8890	8890	0
175	20250422	180400	7028290	8890	8890	8890	8890	0
176	20250422	180300	7028290	8890	8890	8890	8890	0
177	20250422	180200	7028290	8890	8890	8890	8890	0
178	20250422	180100	7028290	8890	8890	8890	8890	0
179	20250422	180000	7028290	8890	8890	8890	8890	0
180	20250422	175900	7028290	8890	8890	8890	8890	0
181	20250422	175800	7028290	8890	8890	8890	8890	0
182	20250422	175700	7028290	8890	8890	8890	8890	1
183	20250422	175600	7028290	8890	8890	8890	8890	0
184	20250422	175500	7028290	8890	8890	8890	8890	0
185	20250422	175400	7028290	8890	8890	8890	8890	0
186	20250422	175300	7028290	8890	8890	8890	8890	0
187	20250422	175200	7028290	8890	8890	8890	8890	0
188	20250422	175100	7028290	8890	8890	8890	8890	0
189	20250422	175000	7028290	8890	8890	8890	8890	0
190	20250422	174900	7028290	8890	8890	8890	8890	0
191	20250422	174800	7028290	8890	8890	8890	8890	0
192	20250422	174700	7028290	8890	8890	8890	8890	0
193	20250422	174600	7028290	8890	8890	8890	8890	0
194	20250422	174500	7028290	8890	8890	8890	8890	0
195	20250422	174400	7028290	8890	8890	8890	8890	0
196	20250422	174300	7028290	8890	8890	8890	8890	0
197	20250422	174200	7028290	8890	8890	8890	8890	0
198	20250422	174100	7028290	8890	8890	8890	8890	0
199	20250422	174000	7028290	8890	8890	8890	8890	0
200	20250422	173900	7028290	8890	8890	8890	8890	0
201	20250422	173800	7028290	8890	8890	8890	8890	0
202	20250422	173700	7028290	8890	8890	8890	8890	0
203	20250422	173600	7028290	8890	8890	8890	8890	0
204	20250422	173500	7028290	8890	8890	8890	8890	0
205	20250422	173400	7028290	8890	8890	8890	8890	0
206	20250422	173300	7028290	8890	8890	8890	8890	0
207	20250422	173200	7028290	8890	8890	8890	8890	0
208	20250422	173100	7028290	8890	8890	8890	8890	0
209	20250422	173000	7028290	8890	8890	8890	8890	0
210	20250422	172900	7028290	8890	8890	8890	8890	0
211	20250422	172800	7028290	8890	8890	8890	8890	0
212	20250422	172700	7028290	8890	8890	8890	8890	1
213	20250422	172600	7028290	8890	8890	8890	8890	0
214	20250422	172500	7028290	8890	8890	8890	8890	0
215	20250422	172400	7028290	8890	8890	8890	8890	0
216	20250422	172300	7028290	8890	8890	8890	8890	0
217	20250422	172200	7028290	8890	8890	8890	8890	0
218	20250422	172100	7028290	8890	8890	8890	8890	0
219	20250422	172000	7028290	8890	8890	8890	8890	0
220	20250422	171900	7028290	8890	8890	8890	8890	0
221	20250422	171800	7028290	8890	8890	8890	8890	0
222	20250422	171700	7028290	8890	8890	8890	8890	0
223	20250422	171600	7028290	8890	8890	8890	8890	0
224	20250422	171500	7028290	8890	8890	8890	8890	0
225	20250422	171400	7028290	8890	8890	8890	8890	0
226	20250422	171300	7028290	8890	8890	8890	8890	0
227	20250422	171200	7028290	8890	8890	8890	8890	0
228	20250422	171100	7028290	8890	8890	8890	8890	0
229	20250422	171000	7028290	8890	8890	8890	8890	0
230	20250422	170900	7028290	8890	8890	8890	8890	0
231	20250422	170800	7028290	8890	8890	8890	8890	0
232	20250422	170700	7028290	8890	8890	8890	8890	0
233	20250422	170600	7028290	8890	8890	8890	8890	0
234	20250422	170500	7028290	8890	8890	8890	8890	0
235	20250422	170400	7028290	8890	8890	8890	8890	0
236	20250422	170300	7028290	8890	8890	8890	8890	0
237	20250422	170200	7028290	8890	8890	8890	8890	0
238	20250422	170100	7028290	8890	8890	8890	8890	0
239	20250422	170000	7028290	8890	8890	8890	8890	0
240	20250422	165900	7028290	8890	8890	8890	8890	0
241	20250422	165800	7028290	8890	8890	8890	8890	0
242	20250422	165700	7028290	8890	8890	8890	8890	1
243	20250422	165600	7028290	8890	8890	8890	8890	0
244	20250422	165500	7028290	8890	8890	8890	8890	0
245	20250422	165400	7028290	8890	8890	8890	8890	0
246	20250422	165300	7028290	8890	8890	8890	8890	0
247	20250422	165200	7028290	8890	8890	8890	8890	0
248	20250422	165100	7028290	8890	8890	8890	8890	0
249	20250422	165000	7028290	8890	8890	8890	8890	0
250	20250422	164900	7028290	8890	8890	8890	8890	0
251	20250422	164800	7028290	8890	8890	8890	8890	0
252	20250422	164700	7028290	8890	8890	8890	8890	0
253	20250422	164600	7028290	8890	8890	8890	8890	0
254	20250422	164500	7028290	8890	8890	8890	8890	0
255	20250422	164400	7028290	8890	8890	8890	8890	0
256	20250422	164300	7028290	8890	8890	8890	8890	0
257	20250422	164200	7028290	8890	8890	8890	8890	0
258	20250422	164100	7028290	8890	8890	8890	8890	0
259	20250422	164000	7028290	8890	8890	8890	8890	0
260	20250422	163900	7028290	8890	8890	8890	8890	0
261	20250422	163800	7028290	8890	8890	8890	8890	0
262	20250422	163700	7028290	8890	8890	8890	8890	0
263	20250422	163600	7028290	8890	8890	8890	8890	0
264	20250422	163500	7028290	8890	8890	8890	8890	0
265	20250422	163400	7028290	8890	8890	8890	8890	0
266	20250422	163300	7028290	8890	8890	8890	8890	0
267	20250422	163200	7028290	8890	8890	8890	8890	0
268	20250422	163100	7028290	8890	8890	8890	8890	0
269	20250422	163000	7028290	8890	8890	8890	8890	0
270	20250422	162900	7028290	8890	8890	8890	8890	0
271	20250422	162800	7028290	8890	8890	8890	8890	0
272	20250422	162700	7028290	8890	8890	8890	8890	1
273	20250422	162600	7028290	8890	8890	8890	8890	0
274	20250422	162500	7028290	8890	8890	8890	8890	0
275	20250422	162400	7028290	8890	8890	8890	8890	0
276	20250422	162300	7028290	8890	8890	8890	8890	0
277	20250422	162200	7028290	8890	8890	8890	8890	0
278	20250422	162100	7028290	8890	8890	8890	8890	0
279	20250422	162000	7028290	8890	8890	8890	8890	0
280	20250422	161900	7028290	8890	8890	8890	8890	0
281	20250422	161800	7028290	8890	8890	8890	8890	0
282	20250422	161700	7028290	8890	8890	8890	8890	0
283	20250422	161600	7028290	8890	8890	8890	8890	0
284	20250422	161500	7028290	8890	8890	8890	8890	0
285	20250422	161400	7028290	8890	8890	8890	8890	0
286	20250422	161300	7028290	8890	8890	8890	8890	0
287	20250422	161200	7028290	8890	8890	8890	8890	0
288	20250422	161100	7028290	8890	8890	8890	8890	0
289	20250422	161000	7028290	8890	8890	8890	8890	0
290	20250422	160900	7028290	8890	8890	8890	8890	0
291	20250422	160800	7028290	8890	8890	8890	8890	0
292	20250422	160700	7028290	8890	8890	8890	8890	0
293	20250422	160600	7028290	8890	8890	8890	8890	0
294	20250422	160500	7028290	8890	8890	8890	8890	0
295	20250422	160400	7028290	8890	8890	8890	8890	0
296	20250422	160300	7028290	8890	8890	8890	8890	0
297	20250422	160200	7028290	8890	8890	8890	8890	0
298	20250422	160100	7028290	8890	8890	8890	8890	0
299	20250422	160000	7028290	8890	8890	8890	8890	0
300	20250422	155900	7028290	8890	8890	8890	8890	0
301	20250422	155800	7028290	8890	8890	8890	8890	0
302	20250422	155700	7028290	8890	8890	8890	8890	1
303	20250422	155600	7028290	8890	8890	8890	8890	0
304	20250422	155500	7028290	8890	8890	8890	8890	0
305	20250422	155400	7028290	8890	8890	8890	8890	0
306	20250422	155300	7028290	8890	8890	8890	8890	0
307	20250422	155200	7028290	8890	8890	8890	8890	0
308	20250422	155100	7028290	8890	8890	8890	8890	0
309	20250422	155000	7028290	8890	8890	8890	8890	0
310	20250422	154900	7028290	8890	8890	8890	8890	0
311	20250422	154800	7028290	8890	8890	8890	8890	0
312	20250422	154700	7028290	8890	8890	8890	8890	0
313	20250422	154600	7028290	8890	8890	8890	8890	0
314	20250422	154500	7028290	8890	8890	8890	8890	0
315	20250422	154400	7028290	8890	8890	8890	8890	0
316	20250422	154300	7028290	8890	8890	8890	8890	0
317	20250422	154200	7028290	8890	8890	8890	8890	0
318	20250422	154100	7028290	8890	8890	8890	8890	0
319	20250422	154000	7028290	8890	8890	8890	8890	0
320	20250422	153900	7028290	8890	8890	8890	8890	0
321	20250422	153800	7028290	8890	8890	8890	8890	0
322	20250422	153700	7028290	8890	8890	8890	8890	0
323	20250422	153600	7028290	8890	8890	8890	8890	0
324	20250422	153500	7028290	8890	8890	8890	8890	0
325	20250422	153400	7028290	8890	8890	8890	8890	0
326	20250422	153300	7028290	8890	8890	8890	8890	0
327	20250422	153200	7028290	8890	8890	8890	8890	0
328	20250422	153100	7028290	8890	8890	8890	8890	0
329	20250422	153000	7028290	8890	8890	8890	8890	0
330	20250422	152900	7028290	8890	8890	8890	8890	0
331	20250422	152800	7028290	8890	8890	8890	8890	0
332	20250422	152700	7028290	8890	8890	8890	8890	0
333	20250422	152600	7028290	8890	8890	8890	8890	0
334	20250422	152500	7028290	8890	8890	8890	8890	0
335	20250422	152400	7028290	8890	8890	8890	8890	0
336	20250422	152300	7028290	8890	8890	8890	8890	0
337	20250422	152200	7028290	8890	8890	8890	8890	0
338	20250422	152100	7028290	8890	8890	8890	8890	0
339	20250422	152000	7028290	8890	8890	8890	8890	0
340	20250422	151900	7028290	8890	8890	8890	8890	0
341	20250422	151800	7028290	8890	8890	8890	8890	0
342	20250422	151700	7028290	8890	8890	8890	8890	0
343	20250422	151600	7028290	8890	8890	8890	8890	0
344	20250422	151500	7028290	8890	8890	8890	8890	0
345	20250422	151400	7028290	8890	8890	8890	8890	0
346	20250422	151300	7028290	8890	8890	8890	8890	0
347	20250422	151200	7028290	8890	8890	8890	8890	0
348	20250422	151100	7028290	8890	8890	8890	8890	0
349	20250422	151000	7028290	8890	8890	8890	8890	0
350	20250422	150900	7028290	8890	8890	8890	8890	0
351	20250422	150800	7028290	8890	8890	8890	8890	0
352	20250422	150700	7028290	8890	8890	8890	8890	0
353	20250422	150600	7028290	8890	8890	8890	8890	0
354	20250422	150500	7028290	8890	8890	8890	8890	0
355	20250422	150400	7028290	8890	8890	8890	8890	0
356	20250422	150300	7028290	8890	8890	8890	8890	0
357	20250422	150200	7028290	8890	8890	8890	8890	0
358	20250422	150100	7028290	8890	8890	8890	8890	0
359	20250422	150000	7028290	8890	8890	8890	8890	0
360	20250422	145900	7028290	8890	8890	8890	8890	0
361	20250422	145800	7028290	8890	8890	8890	8890	0
362	20250422	145700	7028290	8890	8890	8890	8890	0
363	20250422	145600	7028290	8890	8890	8890	8890	0
364	20250422	145500	7028290	8890	8890	8890	8890	0
365	20250422	145400	7028290	8890	8890	8890	8890	0
366	20250422	145300	7028290	8890	8890	8890	8890	0
367	20250422	145200	7028290	8890	8890	8890	8890	0
368	20250422	145100	7028290	8890	8890	8890	8890	0
369	20250422	145000	7028290	8890	8890	8890	8890	0
370	20250422	144900	7028290	8890	8890	8890	8890	0
371	20250422	144800	7028290	8890	8890	8890	8890	0
372	20250422	144700	7028290	8890	8890	8890	8890	0
373	20250422	144600	7028290	8890	8890	8890	8890	0
374	20250422	144500	7028290	8890	8890	8890	8890	0
375	20250422	144400	7028290	8890	8890	8890	8890	0
376	20250422	144300	7028290	8890	8890	8890	8890	0
377	20250422	144200	7028290	8890	8890	8890	8890	0
378	20250422	144100	7028290	8890	8890	8890	8890	0
379	20250422	144000	7028290	8890	8890	8890	8890	0
380	20250422	143900	7028290	8890	8890	8890	8890	0
381	20250422	143800	7028290	8890	8890	8890	8890	0
382	20250422	143700	7028290	8890	8890	8890	8890	0
383	20250422	143600	7028290	8890	8890	8890	8890	0
384	20250422	143500	7028290	8890	8890	8890	8890	0
385	20250422	143400	7028290	8890	8890	8890	8890	0
386	20250422	143300	7028290	8890	8890	8890	8890	0
387	20250422	143200	7028290	8890	8890	8890	8890	0
388	20250422	143100	7028290	8890	8890	8890	8890	0
389	20250422	143000	7028290	8890	8890	8890	8890	0
390	20250422	142900	7028290	8890	8890	8890	8890	0
391	20250422	142800	7028290	8890	8890	8890	8890	0
392	20250422	142700	7028290	8890	8890	8890	8890	0
393	20250422	142600	7028290	8890	8890	8890	8890	0
394	20250422	142500	7028290	8890	8890	8890	8890	0
395	20250422	142400	7028290	8890	8890	8890	8890	0
396	20250422	142300	7028290	8890	8890	8890	8890	0
397	20250422	142200	7028290	8890	8890	8890	8890	0
398	20250422	142100	7028290	8890	8890	8890	8890	0
399	20250422	142000	7028290	8890	8890	8890	8890	0
400	20250422	141900	7028290	8890	8890	8890	8890	0
401	20250422	141800	7028290	8890	8890	8890	8890	0
402	20250422	141700	7028290	8890	8890	8890	8890	0
403	20250422	141600	7028290	8890	8890	8890	8890	0
404	20250422	141500	7028290	8890	8890	8890	8890	0
405	20250422	141400	7028290	8890	8890	8890	8890	0
406	20250422	141300	7028290	8890	8890	8890	8890	0
407	20250422	141200	7028290	8890	8890	8890	8890	0
408	20250422	141100	7028290	8890	8890	8890	8890	0
409	20250422	141000	7028290	8890	8890	8890	8890	0
410	20250422	140900	7028290	8890	8890	8890	8890	0
411	20250422	140800	7028290	8890	8890	8890	8890	0
412	20250422	140700	7028290	8890	8890	8890	8890	0
413	20250422	140600	7028290	8890	8890	8890	8890	0
414	20250422	140500	7028290	8890	8890	8890	8890	0
415	20250422	140400	7028290	8890	8890	8890	8890	0
416	20250422	140300	7028290	8890	8890	8890	8890	0
417	20250422	140200	7028290	8890	8890	8890	8890	0
418	20250422	140100	7028290	8890	8890	8890	8890	0
419	20250422	140000	7028290	8890	8890	8890	8890	0
420	20250422	135900	7028290	8890	8890	8890	8890	0
421	20250422	135800	7028290	8890	8890	8890	8890	0
422	20250422	135700	7028290	8890	8890	8890	8890	0
423	20250422	135600	7028290	8890	8890	8890	8890	0
424	20250422	135500	7028290	8890	8890	8890	8890	0
425	20250422	135400	7028290	8890	8890	8890	8890	0
426	20250422	135300	7028290	8890	8890	8890	8890	0
427	20250422	135200	7028290	8890	8890	8890	8890	0
428	20250422	135100	7028290	8890	8890	8890	8890	0
429	20250422	135000	7028290	8890	8890	8890	8890	0
430	20250422	134900	7028290	8890	8890	8890	8890	0
431	20250422	134800	7028290	8890	8890	8890	8890	0
432	20250422	134700	7028290	8890	8890	8890	8890	0
433	20250422	134600	7028290	8890	8890	8890	8890	0
434	20250422	134500	7028290	8890	8890	8890	8890	0
435	20250422	134400	7028290	8890	8890	8890	8890	0
436	20250422	134300	7028290	8890	8890	8890	8890	0
437	20250422	134200	7028290	8890	8890	8890	8890	0
438	20250422	134100	7028290	8890	8890	8890	8890	0
439	20250422	134000	7028290	8890	8890	8890	8890	0
440	20250422	133900	7028290	8890	8890	8890	8890	0
441	20250422	133800	7028290	8890	8890	8890	8890	0
442	20250422	133700	7028290	8890	8890	8890	8890	0
443	20250422	133600	7028290	8890	8890	8890	8890	0
444	20250422	133500	7028290	8890	8890	8890	8890	0
445	20250422	133400	7028290	8890	8890	8890	8890	0
446	20250422	133300	7028290	8890	8890	8890	8890	0
447	20250422	133200	7028290	8890	8890	8890	8890	0
448	20250422	133100	7028290	8890	8890	8890	8890	0
449	20250422	133000	7028290	8890	8890	8890	8890	0
450	20250422	132900	7028290	8890	8890	8890	8890	0
451	20250422	132800	7028290	8890	8890	8890	8890	0
452	20250422	132700	7028290	8890	8890	8890	8890	0
453	20250422	132600	7028290	8890	8890	8890	8890	0
454	20250422	132500	7028290	8890	8890	8890	8890	0
455	20250422	132400	7028290	8890	8890	8890	8890	0
456	20250422	132300	7028290	8890	8890	8890	8890	0
457	20250422	132200	7028290	8890	8890	8890	8890	0
458	20250422	132100	7028290	8890	8890	8890	8890	0
459	20250422	132000	7028290	8890	8890	8890	8890	0
460	20250422	131900	7028290	8890	8890	8890	8890	0
461	20250422	131800	7028290	8890	8890	8890	8890	0
462	20250422	131700	7028290	8890	8890	8890	8890	0
463	20250422	131600	7028290	8890	8890	8890	8890	0
464	20250422	131500	7028290	8890	8890	8890	8890	0
465	20250422	131400	7028290	8890	8890	8890	8890	0
466	20250422	131300	7028290	8890	8890	8890	8890	0
467	20250422	131200	7028290	8890	8890	8890	8890	0
468	20250422	131100	7028290	8890	8890	8890	8890	0
469	20250422	131000	7028290	8890	8890	8890	8890	0
470	20250422	130900	7028290	8890	8890	8890	8890	0
471	20250422	130800	7028290	8890	8890	8890	8890	0
472	20250422	130700	7028290	8890	8890	8890	8890	0
473	20250422	130600	7028290	8890	8890	8890	8890	0
474	20250422	130500	7028290	8890	8890	8890	8890	0
475	20250422	130400	7028290	8890	8890	8890	8890	0
476	20250422	130300	7028290	8890	8890	8890	8890	0
477	20250422	130200	7028290	8890	8890	8890	8890	0
478	20250422	130100	7028290	8890	8890	8890	8890	0
479	20250422	130000	7028290	8890	8890	8890	8890	0
480	20250422	125900	7028290	8890	8890	8890	8890	0
481	20250422	125800	7028290	8890	8890	8890	8890	0
482	20250422	125700	7028290	8890	8890	8890	8890	0
483	20250422	125600	7028290	8890	8890	8890	8890	0
484	20250422	125500	7028290	8890	8890	8890	8890	0
485	20250422	125400	7028290	8890	8890	8890	8890	0
486	20250422	125300	7028290	8890	8890	8890	8890	0
487	20250422	125200	7028290	8890	8890	8890	8890	0
488	20250422	125100	7028290	8890	8890	8890	8890	0
489	20250422	125000	7028290	8890	8890	8890	8890	0
490	20250422	124900	7028290	8890	8890	8890	8890	0
491	20250422	124800	7028290	8890	8890	8890	8890	0
492	20250422	124700	7028290	8890	8890	8890	8890	0
493	20250422	124600	7028290	8890	8890	8890	8890	0
494	20250422	124500	7028290	8890	8890	8890	8890	0
495	20250422	124400	7028290	8890	8890	8890	8890	0
496	20250422	124300	7028290	8890	8890	8890	8890	0
497	20250422	124200	7028290	8890	8890	8890	8890	0
498	20250422	124100	7028290	8890	8890	8890	8890	0
499	20250422	124000	7028290	8890	8890	8890	8890	0
500	20250422	123900	7028290	8890	8890	8890	8890	0
501	20250422	123800	7028290	8890	8890	8890	8890	0
502	20250422	123700	7028290	8890	8890	8890	8890	0
503	20250422	123600	7028290	8890	8890	8890	8890	0
504	20250422	123500	7028290	8890	8890	8890	8890	0
505	20250422	123400	7028290	8890	8890	8890	8890	0
506	20250422	123300	7028290	8890	8890	8890	8890	0
507	20250422	123200	7028290	8890	8890	8890	8890	1
508	20250422	123100	7019400	8840	8840	8840	8840	0
509	20250422	123000	7019400	8840	8840	8840	8840	0
510	20250422	122900	7019400	8840	8840	8840	8840	0
511	20250422	122800	7019400	8840	8840	8840	8840	0
512	20250422	122700	7019400	8840	8840	8840	8840	0
513	20250422	122600	7019400	8840	8840	8840	8840	0
514	20250422	122500	7019400	8840	8840	8840	8840	15
515	20250422	122400	6886800	8920	8920	8920	8920	0
516	20250422	122300	6886800	8920	8920	8920	8920	0
517	20250422	122200	6886800	8920	8920	8920	8920	0
518	20250422	122100	6886800	8920	8920	8920	8920	0
519	20250422	122000	6886800	8920	8920	8920	8920	0
520	20250422	121900	6886800	8920	8920	8920	8920	0
521	20250422	121800	6886800	8920	8920	8920	8920	0
522	20250422	121700	6886800	8920	8920	8920	8920	0
523	20250422	121600	6886800	8920	8920	8920	8920	0
524	20250422	121500	6886800	8920	8920	8920	8920	0
525	20250422	121400	6886800	8920	8920	8920	8920	0
526	20250422	121300	6886800	8920	8920	8920	8920	0
527	20250422	121200	6886800	8920	8920	8920	8920	0
528	20250422	121100	6886800	8920	8920	8920	8920	0
529	20250422	121000	6886800	8920	8920	8920	8920	0
530	20250422	120900	6886800	8920	8920	8920	8920	0
531	20250422	120800	6886800	8920	8920	8920	8920	0
532	20250422	120700	6886800	8920	8920	8920	8920	0
533	20250422	120600	6886800	8920	8920	8920	8920	0
534	20250422	120500	6886800	8920	8920	8920	8920	0
535	20250422	120400	6886800	8920	8920	8920	8920	0
536	20250422	120300	6886800	8920	8920	8920	8920	0
537	20250422	120200	6886800	8920	8920	8920	8920	0
538	20250422	120100	6886800	8920	8920	8920	8920	0
539	20250422	120000	6886800	8920	8920	8920	8920	0
540	20250422	115900	6886800	8920	8920	8920	8920	0
541	20250422	115800	6886800	8920	8920	8920	8920	0
542	20250422	115700	6886800	8920	8920	8920	8920	0
543	20250422	115600	6886800	8920	8920	8920	8920	0
544	20250422	115500	6886800	8920	8920	8920	8920	0
545	20250422	115400	6886800	8920	8920	8920	8920	0
546	20250422	115300	6886800	8920	8920	8920	8920	0
547	20250422	115200	6886800	8920	8920	8920	8920	0
548	20250422	115100	6886800	8920	8920	8920	8920	0
549	20250422	115000	6886800	8920	8920	8920	8920	0
550	20250422	114900	6886800	8920	8920	8920	8920	0
551	20250422	114800	6886800	8920	8920	8920	8920	0
552	20250422	114700	6886800	8920	8920	8920	8920	0
553	20250422	114600	6886800	8920	8920	8920	8920	0
554	20250422	114500	6886800	8920	8920	8920	8920	0
555	20250422	114400	6886800	8920	8920	8920	8920	0
556	20250422	114300	6886800	8920	8920	8920	8920	0
557	20250422	114200	6886800	8920	8920	8920	8920	0
558	20250422	114100	6886800	8920	8920	8920	8920	0
559	20250422	114000	6886800	8920	8920	8920	8920	0
560	20250422	113900	6886800	8920	8920	8920	8920	0
561	20250422	113800	6886800	8920	8920	8920	8920	0
562	20250422	113700	6886800	8920	8790	8920	8790	83
563	20250422	113600	6156600	8790	8790	8790	8790	0
564	20250422	113500	6156600	8790	8790	8790	8790	0
565	20250422	113400	6156600	8790	8790	8790	8790	0
566	20250422	113300	6156600	8790	8790	8790	8790	10
567	20250422	113200	6068700	8700	8710	8710	8700	7
568	20250422	113100	6007780	8750	8750	8750	8750	0
569	20250422	113000	6007780	8750	8750	8750	8750	0
570	20250422	112900	6007780	8750	8750	8750	8750	0
571	20250422	112800	6007780	8750	8750	8750	8750	0
572	20250422	112700	6007780	8750	8750	8750	8750	0
573	20250422	112600	6007780	8750	8750	8750	8750	0
574	20250422	112500	6007780	8750	8750	8750	8750	0
575	20250422	112400	6007780	8750	8750	8750	8750	30
576	20250422	112300	5745280	8750	8750	8750	8750	0
577	20250422	112200	5745280	8750	8750	8750	8750	1
578	20250422	112100	5736530	8750	8750	8750	8750	35
579	20250422	112000	5430280	8750	8750	8750	8750	0
580	20250422	111900	5430280	8750	8750	8750	8750	0
581	20250422	111800	5430280	8750	8750	8750	8750	0
582	20250422	111700	5430280	8750	8750	8750	8750	0
583	20250422	111600	5430280	8750	8750	8750	8750	0
584	20250422	111500	5430280	8750	8750	8750	8750	0
585	20250422	111400	5430280	8750	8750	8750	8750	0
586	20250422	111300	5430280	8750	8750	8750	8750	0
587	20250422	111200	5430280	8750	8750	8750	8750	0
588	20250422	111100	5430280	8750	8750	8750	8750	0
589	20250422	111000	5430280	8750	8970	8970	8750	101
590	20250422	110900	4546310	8750	8750	8750	8750	0
591	20250422	110800	4546310	8750	8750	8750	8750	0
592	20250422	110700	4546310	8750	8750	8750	8750	0
593	20250422	110600	4546310	8750	8750	8750	8750	0
594	20250422	110500	4546310	8750	8750	8750	8750	0
595	20250422	110400	4546310	8750	8750	8750	8750	0
596	20250422	110300	4546310	8750	8750	8750	8750	0
597	20250422	110200	4546310	8750	8750	8750	8750	0
598	20250422	110100	4546310	8750	8750	8750	8750	0
599	20250422	110000	4546310	8750	8750	8750	8750	0
600	20250422	105900	4546310	8750	8750	8750	8750	0
601	20250422	105800	4546310	8750	8750	8750	8750	60
602	20250422	105700	4021310	9130	9130	9130	9130	0
603	20250422	105600	4021310	9130	9130	9130	9130	0
604	20250422	105500	4021310	9130	9130	9130	9130	0
605	20250422	105400	4021310	9130	9130	9130	9130	0
606	20250422	105300	4021310	9130	9130	9130	9130	0
607	20250422	105200	4021310	9130	9130	9130	9130	0
608	20250422	105100	4021310	9130	9130	9130	9130	0
609	20250422	105000	4021310	9130	9130	9130	9130	0
610	20250422	104900	4021310	9130	9130	9130	9130	0
611	20250422	104800	4021310	9130	9130	9130	9130	0
612	20250422	104700	4021310	9130	9130	9130	9130	0
613	20250422	104600	4021310	9130	9130	9130	9130	0
614	20250422	104500	4021310	9130	9130	9130	9130	0
615	20250422	104400	4021310	9130	9130	9130	9130	0
616	20250422	104300	4021310	9130	9130	9130	9130	0
617	20250422	104200	4021310	9130	9130	9130	9130	0
618	20250422	104100	4021310	9130	9130	9130	9130	0
619	20250422	104000	4021310	9130	9130	9130	9130	0
620	20250422	103900	4021310	9130	9130	9130	9130	0
621	20250422	103800	4021310	9130	9130	9130	9130	0
622	20250422	103700	4021310	9130	9130	9130	9130	0
623	20250422	103600	4021310	9130	9130	9130	9130	0
624	20250422	103500	4021310	9130	9130	9130	9130	0
625	20250422	103400	4021310	9130	9130	9130	9130	0
626	20250422	103300	4021310	9130	9130	9130	9130	0
627	20250422	103200	4021310	9130	9130	9130	9130	0
628	20250422	103100	4021310	9130	9130	9130	9130	0
629	20250422	103000	4021310	9130	9130	9130	9130	0
630	20250422	102900	4021310	9130	9130	9130	9130	0
631	20250422	102800	4021310	9130	9130	9130	9130	0
632	20250422	102700	4021310	9130	9130	9130	9130	0
633	20250422	102600	4021310	9130	9130	9130	9130	0
634	20250422	102500	4021310	9130	9130	9130	9130	0
635	20250422	102400	4021310	9130	9130	9130	9130	0
636	20250422	102300	4021310	9130	9130	9130	9130	0
637	20250422	102200	4021310	9130	9130	9130	9130	1
638	20250422	102100	4012180	8800	8800	8800	8800	5
639	20250422	102000	3968180	9140	9140	9140	9140	0
640	20250422	101900	3968180	9140	9140	9140	9140	0
641	20250422	101800	3968180	9140	9140	9140	9140	0
642	20250422	101700	3968180	9140	9140	9140	9140	0
643	20250422	101600	3968180	9140	9140	9140	9140	0
644	20250422	101500	3968180	9140	9140	9140	9140	0
645	20250422	101400	3968180	9140	9140	9140	9140	0
646	20250422	101300	3968180	9140	9140	9140	9140	0
647	20250422	101200	3968180	9140	9140	9140	9140	0
648	20250422	101100	3968180	9140	9140	9140	9140	0
649	20250422	101000	3968180	9140	9140	9140	9140	0
650	20250422	100900	3968180	9140	9140	9140	9140	0
651	20250422	100800	3968180	9140	9000	9140	9000	10
652	20250422	100700	3878040	9000	9000	9000	9000	0
653	20250422	100600	3878040	9000	9000	9000	9000	0
654	20250422	100500	3878040	9000	9000	9000	9000	0
655	20250422	100400	3878040	9000	9000	9000	9000	0
656	20250422	100300	3878040	9000	9000	9000	9000	0
657	20250422	100200	3878040	9000	9000	9000	9000	0
658	20250422	100100	3878040	9000	9000	9000	9000	1
659	20250422	100000	3869040	8800	8800	8800	8800	0
660	20250422	095900	3869040	8800	8800	8800	8800	0
661	20250422	095800	3869040	8800	8800	8800	8800	1
662	20250422	095700	3860240	8800	8800	8800	8800	0
663	20250422	095600	3860240	8800	8800	8800	8800	0
664	20250422	095500	3860240	8800	8800	8800	8800	0
665	20250422	095400	3860240	8800	8800	8800	8800	0
666	20250422	095300	3860240	8800	8800	8800	8800	0
667	20250422	095200	3860240	8800	8800	8800	8800	10
668	20250422	095100	3772240	8830	8830	8830	8830	0
669	20250422	095000	3772240	8830	8830	8830	8830	60
670	20250422	094900	3242440	8850	8850	8850	8850	100
671	20250422	094800	2357440	9180	9180	9180	9180	0
672	20250422	094700	2357440	9180	9180	9180	9180	0
673	20250422	094600	2357440	9180	9180	9180	9180	0
674	20250422	094500	2357440	9180	9180	9180	9180	0
675	20250422	094400	2357440	9180	9180	9180	9180	0
676	20250422	094300	2357440	9180	9180	9180	9180	0
677	20250422	094200	2357440	9180	9180	9180	9180	0
678	20250422	094100	2357440	9180	9180	9180	9180	0
679	20250422	094000	2357440	9180	9180	9180	9180	0
680	20250422	093900	2357440	9180	8830	9180	8830	101
681	20250422	093800	1465260	9190	9190	9190	9190	0
682	20250422	093700	1465260	9190	9190	9190	9190	0
683	20250422	093600	1465260	9190	9190	9190	9190	0
684	20250422	093500	1465260	9190	9190	9190	9190	0
685	20250422	093400	1465260	9190	9190	9190	9190	0
686	20250422	093300	1465260	9190	9190	9190	9190	0
687	20250422	093200	1465260	9190	9190	9190	9190	0
688	20250422	093100	1465260	9190	9190	9190	9190	0
689	20250422	093000	1465260	9190	9190	9190	9190	0
690	20250422	092900	1465260	9190	9190	9190	9190	0
691	20250422	092800	1465260	9190	9190	9190	9190	0
692	20250422	092700	1465260	9190	9190	9190	9190	0
693	20250422	092600	1465260	9190	9190	9190	9190	0
694	20250422	092500	1465260	9190	9190	9190	9190	0
695	20250422	092400	1465260	9190	9190	9190	9190	0
696	20250422	092300	1465260	9190	9190	9190	9190	0
697	20250422	092200	1465260	9190	9190	9190	9190	0
698	20250422	092100	1465260	9190	9190	9190	9190	0
699	20250422	092000	1465260	9190	9190	9190	9190	0
700	20250422	091900	1465260	9190	9190	9190	9190	0
701	20250422	091800	1465260	9190	9190	9190	9190	0
702	20250422	091700	1465260	9190	9190	9190	9190	0
703	20250422	091600	1465260	9190	9190	9190	9190	0
704	20250422	091500	1465260	9190	9190	9190	9190	0
705	20250422	091400	1465260	9190	9190	9190	9190	0
706	20250422	091300	1465260	9190	9190	9190	9190	0
707	20250422	091200	1465260	9190	9190	9190	9190	0
708	20250422	091100	1465260	9190	9190	9190	9190	1
709	20250422	091000	1456070	8810	8810	8810	8810	0
710	20250422	090900	1456070	8810	8810	8810	8810	100
711	20250422	090800	575070	8810	8810	8810	8810	0
712	20250422	090700	575070	8810	8810	8810	8810	0
713	20250422	090600	575070	8810	8810	8810	8810	0
714	20250422	090500	575070	8810	8850	8850	8810	64
715	20250422	090400	9190	9190	9190	9190	9190	0
716	20250422	090300	9190	9190	9190	9190	9190	0
717	20250422	090200	9190	9190	9190	9190	9190	0
718	20250422	090100	9190	9190	9190	9190	9190	0
719	20250422	090000	9190	9190	9190	9190	9190	1