KissMeData/417860/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	211300	199223060	9790	9790	9790	9790	515
3	20250422	211200	199223060	9790	9790	9790	9790	0
4	20250422	211100	199223060	9790	9790	9790	9790	0
5	20250422	211000	199223060	9790	9790	9790	9790	0
6	20250422	210900	199223060	9790	9790	9790	9790	0
7	20250422	210800	199223060	9790	9790	9790	9790	0
8	20250422	210700	199223060	9790	9790	9790	9790	0
9	20250422	210600	199223060	9790	9790	9790	9790	0
10	20250422	210500	199223060	9790	9790	9790	9790	0
11	20250422	210400	199223060	9790	9790	9790	9790	0
12	20250422	210300	199223060	9790	9790	9790	9790	0
13	20250422	210200	199223060	9790	9790	9790	9790	0
14	20250422	210100	199223060	9790	9790	9790	9790	0
15	20250422	210000	199223060	9790	9790	9790	9790	0
16	20250422	205900	199223060	9790	9790	9790	9790	0
17	20250422	205800	199223060	9790	9790	9790	9790	0
18	20250422	205700	199223060	9790	9790	9790	9790	0
19	20250422	205600	199223060	9790	9790	9790	9790	0
20	20250422	205500	199223060	9790	9790	9790	9790	0
21	20250422	205400	199223060	9790	9790	9790	9790	0
22	20250422	205300	199223060	9790	9790	9790	9790	0
23	20250422	205200	199223060	9790	9790	9790	9790	0
24	20250422	205100	199223060	9790	9790	9790	9790	0
25	20250422	205000	199223060	9790	9790	9790	9790	0
26	20250422	204900	199223060	9790	9790	9790	9790	0
27	20250422	204800	199223060	9790	9790	9790	9790	0
28	20250422	204700	199223060	9790	9790	9790	9790	0
29	20250422	204600	199223060	9790	9790	9790	9790	0
30	20250422	204500	199223060	9790	9790	9790	9790	0
31	20250422	204400	199223060	9790	9790	9790	9790	0
32	20250422	204300	199223060	9790	9790	9790	9790	515
33	20250422	204200	199223060	9790	9790	9790	9790	0
34	20250422	204100	199223060	9790	9790	9790	9790	0
35	20250422	204000	199223060	9790	9790	9790	9790	0
36	20250422	203900	199223060	9790	9790	9790	9790	0
37	20250422	203800	199223060	9790	9790	9790	9790	0
38	20250422	203700	199223060	9790	9790	9790	9790	0
39	20250422	203600	199223060	9790	9790	9790	9790	0
40	20250422	203500	199223060	9790	9790	9790	9790	0
41	20250422	203400	199223060	9790	9790	9790	9790	0
42	20250422	203300	199223060	9790	9790	9790	9790	0
43	20250422	203200	199223060	9790	9790	9790	9790	0
44	20250422	203100	199223060	9790	9790	9790	9790	0
45	20250422	203000	199223060	9790	9790	9790	9790	0
46	20250422	202900	199223060	9790	9790	9790	9790	0
47	20250422	202800	199223060	9790	9790	9790	9790	0
48	20250422	202700	199223060	9790	9790	9790	9790	0
49	20250422	202600	199223060	9790	9790	9790	9790	0
50	20250422	202500	199223060	9790	9790	9790	9790	0
51	20250422	202400	199223060	9790	9790	9790	9790	0
52	20250422	202300	199223060	9790	9790	9790	9790	0
53	20250422	202200	199223060	9790	9790	9790	9790	0
54	20250422	202100	199223060	9790	9790	9790	9790	0
55	20250422	202000	199223060	9790	9790	9790	9790	0
56	20250422	201900	199223060	9790	9790	9790	9790	0
57	20250422	201800	199223060	9790	9790	9790	9790	0
58	20250422	201700	199223060	9790	9790	9790	9790	0
59	20250422	201600	199223060	9790	9790	9790	9790	0
60	20250422	201500	199223060	9790	9790	9790	9790	0
61	20250422	201400	199223060	9790	9790	9790	9790	0
62	20250422	201300	199223060	9790	9790	9790	9790	515
63	20250422	201200	199223060	9790	9790	9790	9790	0
64	20250422	201100	199223060	9790	9790	9790	9790	0
65	20250422	201000	199223060	9790	9790	9790	9790	0
66	20250422	200900	199223060	9790	9790	9790	9790	0
67	20250422	200800	199223060	9790	9790	9790	9790	0
68	20250422	200700	199223060	9790	9790	9790	9790	0
69	20250422	200600	199223060	9790	9790	9790	9790	0
70	20250422	200500	199223060	9790	9790	9790	9790	0
71	20250422	200400	199223060	9790	9790	9790	9790	0
72	20250422	200300	199223060	9790	9790	9790	9790	0
73	20250422	200200	199223060	9790	9790	9790	9790	0
74	20250422	200100	199223060	9790	9790	9790	9790	0
75	20250422	200000	199223060	9790	9790	9790	9790	0
76	20250422	195900	199223060	9790	9790	9790	9790	0
77	20250422	195800	199223060	9790	9790	9790	9790	0
78	20250422	195700	199223060	9790	9790	9790	9790	0
79	20250422	195600	199223060	9790	9790	9790	9790	0
80	20250422	195500	199223060	9790	9790	9790	9790	0
81	20250422	195400	199223060	9790	9790	9790	9790	0
82	20250422	195300	199223060	9790	9790	9790	9790	0
83	20250422	195200	199223060	9790	9790	9790	9790	0
84	20250422	195100	199223060	9790	9790	9790	9790	0
85	20250422	195000	199223060	9790	9790	9790	9790	0
86	20250422	194900	199223060	9790	9790	9790	9790	0
87	20250422	194800	199223060	9790	9790	9790	9790	0
88	20250422	194700	199223060	9790	9790	9790	9790	0
89	20250422	194600	199223060	9790	9790	9790	9790	0
90	20250422	194500	199223060	9790	9790	9790	9790	0
91	20250422	194400	199223060	9790	9790	9790	9790	0
92	20250422	194300	199223060	9790	9790	9790	9790	515
93	20250422	194200	199223060	9790	9790	9790	9790	0
94	20250422	194100	199223060	9790	9790	9790	9790	0
95	20250422	194000	199223060	9790	9790	9790	9790	0
96	20250422	193900	199223060	9790	9790	9790	9790	0
97	20250422	193800	199223060	9790	9790	9790	9790	0
98	20250422	193700	199223060	9790	9790	9790	9790	0
99	20250422	193600	199223060	9790	9790	9790	9790	0
100	20250422	193500	199223060	9790	9790	9790	9790	0
101	20250422	193400	199223060	9790	9790	9790	9790	0
102	20250422	193300	199223060	9790	9790	9790	9790	0
103	20250422	193200	199223060	9790	9790	9790	9790	0
104	20250422	193100	199223060	9790	9790	9790	9790	0
105	20250422	193000	199223060	9790	9790	9790	9790	0
106	20250422	192900	199223060	9790	9790	9790	9790	0
107	20250422	192800	199223060	9790	9790	9790	9790	0
108	20250422	192700	199223060	9790	9790	9790	9790	0
109	20250422	192600	199223060	9790	9790	9790	9790	0
110	20250422	192500	199223060	9790	9790	9790	9790	0
111	20250422	192400	199223060	9790	9790	9790	9790	0
112	20250422	192300	199223060	9790	9790	9790	9790	0
113	20250422	192200	199223060	9790	9790	9790	9790	0
114	20250422	192100	199223060	9790	9790	9790	9790	0
115	20250422	192000	199223060	9790	9790	9790	9790	0
116	20250422	191900	199223060	9790	9790	9790	9790	0
117	20250422	191800	199223060	9790	9790	9790	9790	0
118	20250422	191700	199223060	9790	9790	9790	9790	0
119	20250422	191600	199223060	9790	9790	9790	9790	0
120	20250422	191500	199223060	9790	9790	9790	9790	0
121	20250422	191400	199223060	9790	9790	9790	9790	0
122	20250422	191300	199223060	9790	9790	9790	9790	515
123	20250422	191200	199223060	9790	9790	9790	9790	0
124	20250422	191100	199223060	9790	9790	9790	9790	0
125	20250422	191000	199223060	9790	9790	9790	9790	0
126	20250422	190900	199223060	9790	9790	9790	9790	0
127	20250422	190800	199223060	9790	9790	9790	9790	0
128	20250422	190700	199223060	9790	9790	9790	9790	0
129	20250422	190600	199223060	9790	9790	9790	9790	0
130	20250422	190500	199223060	9790	9790	9790	9790	0
131	20250422	190400	199223060	9790	9790	9790	9790	0
132	20250422	190300	199223060	9790	9790	9790	9790	0
133	20250422	190200	199223060	9790	9790	9790	9790	0
134	20250422	190100	199223060	9790	9790	9790	9790	0
135	20250422	190000	199223060	9790	9790	9790	9790	0
136	20250422	185900	199223060	9790	9790	9790	9790	0
137	20250422	185800	199223060	9790	9790	9790	9790	0
138	20250422	185700	199223060	9790	9790	9790	9790	0
139	20250422	185600	199223060	9790	9790	9790	9790	0
140	20250422	185500	199223060	9790	9790	9790	9790	0
141	20250422	185400	199223060	9790	9790	9790	9790	0
142	20250422	185300	199223060	9790	9790	9790	9790	0
143	20250422	185200	199223060	9790	9790	9790	9790	0
144	20250422	185100	199223060	9790	9790	9790	9790	0
145	20250422	185000	199223060	9790	9790	9790	9790	0
146	20250422	184900	199223060	9790	9790	9790	9790	0
147	20250422	184800	199223060	9790	9790	9790	9790	0
148	20250422	184700	199223060	9790	9790	9790	9790	0
149	20250422	184600	199223060	9790	9790	9790	9790	0
150	20250422	184500	199223060	9790	9790	9790	9790	0
151	20250422	184400	199223060	9790	9790	9790	9790	0
152	20250422	184300	199223060	9790	9790	9790	9790	515
153	20250422	184200	199223060	9790	9790	9790	9790	0
154	20250422	184100	199223060	9790	9790	9790	9790	0
155	20250422	184000	199223060	9790	9790	9790	9790	0
156	20250422	183900	199223060	9790	9790	9790	9790	0
157	20250422	183800	199223060	9790	9790	9790	9790	0
158	20250422	183700	199223060	9790	9790	9790	9790	0
159	20250422	183600	199223060	9790	9790	9790	9790	0
160	20250422	183500	199223060	9790	9790	9790	9790	0
161	20250422	183400	199223060	9790	9790	9790	9790	0
162	20250422	183300	199223060	9790	9790	9790	9790	0
163	20250422	183200	199223060	9790	9790	9790	9790	0
164	20250422	183100	199223060	9790	9790	9790	9790	0
165	20250422	183000	199223060	9790	9790	9790	9790	0
166	20250422	182900	199223060	9790	9790	9790	9790	0
167	20250422	182800	199223060	9790	9790	9790	9790	0
168	20250422	182700	199223060	9790	9790	9790	9790	0
169	20250422	182600	199223060	9790	9790	9790	9790	0
170	20250422	182500	199223060	9790	9790	9790	9790	0
171	20250422	182400	199223060	9790	9790	9790	9790	0
172	20250422	182300	199223060	9790	9790	9790	9790	0
173	20250422	182200	199223060	9790	9790	9790	9790	0
174	20250422	182100	199223060	9790	9790	9790	9790	0
175	20250422	182000	199223060	9790	9790	9790	9790	0
176	20250422	181900	199223060	9790	9790	9790	9790	0
177	20250422	181800	199223060	9790	9790	9790	9790	0
178	20250422	181700	199223060	9790	9790	9790	9790	0
179	20250422	181600	199223060	9790	9790	9790	9790	0
180	20250422	181500	199223060	9790	9790	9790	9790	0
181	20250422	181400	199223060	9790	9790	9790	9790	0
182	20250422	181300	199223060	9790	9790	9790	9790	515
183	20250422	181200	199223060	9790	9790	9790	9790	0
184	20250422	181100	199223060	9790	9790	9790	9790	0
185	20250422	181000	199223060	9790	9790	9790	9790	0
186	20250422	180900	199223060	9790	9790	9790	9790	0
187	20250422	180800	199223060	9790	9790	9790	9790	0
188	20250422	180700	199223060	9790	9790	9790	9790	0
189	20250422	180600	199223060	9790	9790	9790	9790	0
190	20250422	180500	199223060	9790	9790	9790	9790	0
191	20250422	180400	199223060	9790	9790	9790	9790	0
192	20250422	180300	199223060	9790	9790	9790	9790	0
193	20250422	180200	199223060	9790	9790	9790	9790	0
194	20250422	180100	199223060	9790	9790	9790	9790	0
195	20250422	180000	199223060	9790	9790	9790	9790	0
196	20250422	175900	199223060	9790	9790	9790	9790	0
197	20250422	175800	199223060	9790	9790	9790	9790	0
198	20250422	175700	199223060	9790	9790	9790	9790	0
199	20250422	175600	199223060	9790	9790	9790	9790	0
200	20250422	175500	199223060	9790	9790	9790	9790	0
201	20250422	175400	199223060	9790	9790	9790	9790	0
202	20250422	175300	199223060	9790	9790	9790	9790	0
203	20250422	175200	199223060	9790	9790	9790	9790	0
204	20250422	175100	199223060	9790	9790	9790	9790	0
205	20250422	175000	199223060	9790	9790	9790	9790	0
206	20250422	174900	199223060	9790	9790	9790	9790	0
207	20250422	174800	199223060	9790	9790	9790	9790	0
208	20250422	174700	199223060	9790	9790	9790	9790	0
209	20250422	174600	199223060	9790	9790	9790	9790	0
210	20250422	174500	199223060	9790	9790	9790	9790	0
211	20250422	174400	199223060	9790	9790	9790	9790	0
212	20250422	174300	199223060	9790	9790	9790	9790	515
213	20250422	174200	199223060	9790	9790	9790	9790	0
214	20250422	174100	199223060	9790	9790	9790	9790	0
215	20250422	174000	199223060	9790	9790	9790	9790	0
216	20250422	173900	199223060	9790	9790	9790	9790	0
217	20250422	173800	199223060	9790	9790	9790	9790	0
218	20250422	173700	199223060	9790	9790	9790	9790	0
219	20250422	173600	199223060	9790	9790	9790	9790	0
220	20250422	173500	199223060	9790	9790	9790	9790	0
221	20250422	173400	199223060	9790	9790	9790	9790	0
222	20250422	173300	199223060	9790	9790	9790	9790	0
223	20250422	173200	199223060	9790	9790	9790	9790	0
224	20250422	173100	199223060	9790	9790	9790	9790	0
225	20250422	173000	199223060	9790	9790	9790	9790	0
226	20250422	172900	199223060	9790	9790	9790	9790	0
227	20250422	172800	199223060	9790	9790	9790	9790	0
228	20250422	172700	199223060	9790	9790	9790	9790	0
229	20250422	172600	199223060	9790	9790	9790	9790	0
230	20250422	172500	199223060	9790	9790	9790	9790	0
231	20250422	172400	199223060	9790	9790	9790	9790	0
232	20250422	172300	199223060	9790	9790	9790	9790	0
233	20250422	172200	199223060	9790	9790	9790	9790	0
234	20250422	172100	199223060	9790	9790	9790	9790	0
235	20250422	172000	199223060	9790	9790	9790	9790	0
236	20250422	171900	199223060	9790	9790	9790	9790	0
237	20250422	171800	199223060	9790	9790	9790	9790	0
238	20250422	171700	199223060	9790	9790	9790	9790	0
239	20250422	171600	199223060	9790	9790	9790	9790	0
240	20250422	171500	199223060	9790	9790	9790	9790	0
241	20250422	171400	199223060	9790	9790	9790	9790	0
242	20250422	171300	199223060	9790	9790	9790	9790	515
243	20250422	171200	199223060	9790	9790	9790	9790	0
244	20250422	171100	199223060	9790	9790	9790	9790	0
245	20250422	171000	199223060	9790	9790	9790	9790	0
246	20250422	170900	199223060	9790	9790	9790	9790	0
247	20250422	170800	199223060	9790	9790	9790	9790	0
248	20250422	170700	199223060	9790	9790	9790	9790	0
249	20250422	170600	199223060	9790	9790	9790	9790	0
250	20250422	170500	199223060	9790	9790	9790	9790	0
251	20250422	170400	199223060	9790	9790	9790	9790	0
252	20250422	170300	199223060	9790	9790	9790	9790	0
253	20250422	170200	199223060	9790	9790	9790	9790	0
254	20250422	170100	199223060	9790	9790	9790	9790	0
255	20250422	170000	199223060	9790	9790	9790	9790	0
256	20250422	165900	199223060	9790	9790	9790	9790	0
257	20250422	165800	199223060	9790	9790	9790	9790	0
258	20250422	165700	199223060	9790	9790	9790	9790	0
259	20250422	165600	199223060	9790	9790	9790	9790	0
260	20250422	165500	199223060	9790	9790	9790	9790	0
261	20250422	165400	199223060	9790	9790	9790	9790	0
262	20250422	165300	199223060	9790	9790	9790	9790	0
263	20250422	165200	199223060	9790	9790	9790	9790	0
264	20250422	165100	199223060	9790	9790	9790	9790	0
265	20250422	165000	199223060	9790	9790	9790	9790	0
266	20250422	164900	199223060	9790	9790	9790	9790	0
267	20250422	164800	199223060	9790	9790	9790	9790	0
268	20250422	164700	199223060	9790	9790	9790	9790	0
269	20250422	164600	199223060	9790	9790	9790	9790	0
270	20250422	164500	199223060	9790	9790	9790	9790	0
271	20250422	164400	199223060	9790	9790	9790	9790	0
272	20250422	164300	199223060	9790	9790	9790	9790	515
273	20250422	164200	199223060	9790	9790	9790	9790	0
274	20250422	164100	199223060	9790	9790	9790	9790	0
275	20250422	164000	199223060	9790	9790	9790	9790	0
276	20250422	163900	199223060	9790	9790	9790	9790	0
277	20250422	163800	199223060	9790	9790	9790	9790	0
278	20250422	163700	199223060	9790	9790	9790	9790	0
279	20250422	163600	199223060	9790	9790	9790	9790	0
280	20250422	163500	199223060	9790	9790	9790	9790	0
281	20250422	163400	199223060	9790	9790	9790	9790	0
282	20250422	163300	199223060	9790	9790	9790	9790	0
283	20250422	163200	199223060	9790	9790	9790	9790	0
284	20250422	163100	199223060	9790	9790	9790	9790	0
285	20250422	163000	199223060	9790	9790	9790	9790	0
286	20250422	162900	199223060	9790	9790	9790	9790	0
287	20250422	162800	199223060	9790	9790	9790	9790	0
288	20250422	162700	199223060	9790	9790	9790	9790	0
289	20250422	162600	199223060	9790	9790	9790	9790	0
290	20250422	162500	199223060	9790	9790	9790	9790	0
291	20250422	162400	199223060	9790	9790	9790	9790	0
292	20250422	162300	199223060	9790	9790	9790	9790	0
293	20250422	162200	199223060	9790	9790	9790	9790	0
294	20250422	162100	199223060	9790	9790	9790	9790	0
295	20250422	162000	199223060	9790	9790	9790	9790	0
296	20250422	161900	199223060	9790	9790	9790	9790	0
297	20250422	161800	199223060	9790	9790	9790	9790	0
298	20250422	161700	199223060	9790	9790	9790	9790	0
299	20250422	161600	199223060	9790	9790	9790	9790	0
300	20250422	161500	199223060	9790	9790	9790	9790	0
301	20250422	161400	199223060	9790	9790	9790	9790	0
302	20250422	161300	199223060	9790	9790	9790	9790	515
303	20250422	161200	199223060	9790	9790	9790	9790	0
304	20250422	161100	199223060	9790	9790	9790	9790	0
305	20250422	161000	199223060	9790	9790	9790	9790	0
306	20250422	160900	199223060	9790	9790	9790	9790	0
307	20250422	160800	199223060	9790	9790	9790	9790	0
308	20250422	160700	199223060	9790	9790	9790	9790	0
309	20250422	160600	199223060	9790	9790	9790	9790	0
310	20250422	160500	199223060	9790	9790	9790	9790	0
311	20250422	160400	199223060	9790	9790	9790	9790	0
312	20250422	160300	199223060	9790	9790	9790	9790	0
313	20250422	160200	199223060	9790	9790	9790	9790	0
314	20250422	160100	199223060	9790	9790	9790	9790	0
315	20250422	160000	199223060	9790	9790	9790	9790	0
316	20250422	155900	199223060	9790	9790	9790	9790	0
317	20250422	155800	199223060	9790	9790	9790	9790	0
318	20250422	155700	199223060	9790	9790	9790	9790	0
319	20250422	155600	199223060	9790	9790	9790	9790	0
320	20250422	155500	199223060	9790	9790	9790	9790	0
321	20250422	155400	199223060	9790	9790	9790	9790	0
322	20250422	155300	199223060	9790	9790	9790	9790	0
323	20250422	155200	199223060	9790	9790	9790	9790	0
324	20250422	155100	199223060	9790	9790	9790	9790	0
325	20250422	155000	199223060	9790	9790	9790	9790	0
326	20250422	154900	199223060	9790	9790	9790	9790	0
327	20250422	154800	199223060	9790	9790	9790	9790	0
328	20250422	154700	199223060	9790	9790	9790	9790	0
329	20250422	154600	199223060	9790	9790	9790	9790	0
330	20250422	154500	199223060	9790	9790	9790	9790	0
331	20250422	154400	199223060	9790	9790	9790	9790	0
332	20250422	154300	199223060	9790	9790	9790	9790	515
333	20250422	154200	199223060	9790	9790	9790	9790	0
334	20250422	154100	199223060	9790	9790	9790	9790	0
335	20250422	154000	199223060	9790	9790	9790	9790	0
336	20250422	153900	199223060	9790	9790	9790	9790	0
337	20250422	153800	199223060	9790	9790	9790	9790	0
338	20250422	153700	199223060	9790	9790	9790	9790	0
339	20250422	153600	199223060	9790	9790	9790	9790	0
340	20250422	153500	199223060	9790	9790	9790	9790	0
341	20250422	153400	199223060	9790	9790	9790	9790	0
342	20250422	153300	199223060	9790	9790	9790	9790	0
343	20250422	153200	199223060	9790	9790	9790	9790	0
344	20250422	153100	199223060	9790	9790	9790	9790	0
345	20250422	153000	199223060	9790	9790	9790	9790	515
346	20250422	152900	194181210	9630	9630	9630	9630	0
347	20250422	152800	194181210	9630	9630	9630	9630	0
348	20250422	152700	194181210	9630	9630	9630	9630	0
349	20250422	152600	194181210	9630	9630	9630	9630	0
350	20250422	152500	194181210	9630	9630	9630	9630	0
351	20250422	152400	194181210	9630	9630	9630	9630	0
352	20250422	152300	194181210	9630	9630	9630	9630	0
353	20250422	152200	194181210	9630	9630	9630	9630	0
354	20250422	152100	194181210	9630	9630	9630	9630	0
355	20250422	152000	194181210	9630	9630	9630	9630	0
356	20250422	151900	194181210	9630	9630	9630	9630	0
357	20250422	151800	194181210	9630	9630	9630	9630	18
358	20250422	151700	194007870	9630	9630	9630	9630	0
359	20250422	151600	194007870	9630	9600	9630	9600	37
360	20250422	151500	193652220	9590	9540	9590	9540	539
361	20250422	151400	188495160	9530	9530	9530	9530	7
362	20250422	151300	188428450	9520	9520	9520	9520	0
363	20250422	151200	188428450	9520	9520	9520	9520	0
364	20250422	151100	188428450	9520	9520	9520	9520	0
365	20250422	151000	188428450	9520	9520	9520	9520	37
366	20250422	150900	188076210	9500	9510	9510	9500	141
367	20250422	150800	186736600	9530	9540	9540	9530	79
368	20250422	150700	185983610	9540	9550	9600	9540	43
369	20250422	150600	185573230	9500	9500	9500	9500	0
370	20250422	150500	185573230	9500	9500	9500	9500	0
371	20250422	150400	185573230	9500	9550	9550	9500	25
372	20250422	150300	185335630	9600	9600	9610	9600	115
373	20250422	150200	184231620	9440	9460	9480	9440	544
374	20250422	150100	179087400	9490	9640	9640	9430	481
375	20250422	150000	174521180	9640	9640	9640	9630	48
376	20250422	145900	174058730	9640	9670	9670	9640	47
377	20250422	145800	173604860	9680	9690	9690	9680	104
378	20250422	145700	172597690	9700	9760	9760	9700	972
379	20250422	145600	163154770	9760	9760	9760	9760	30
380	20250422	145500	162861970	9760	9780	9780	9760	229
381	20250422	145400	160623080	9780	9780	9780	9780	0
382	20250422	145300	160623080	9780	9780	9780	9780	100
383	20250422	145200	159645080	9780	9780	9780	9780	0
384	20250422	145100	159645080	9780	9780	9780	9780	245
385	20250422	145000	157248980	9790	9790	9790	9790	0
386	20250422	144900	157248980	9790	9790	9790	9790	0
387	20250422	144800	157248980	9790	9790	9790	9790	72
388	20250422	144700	156544100	9790	9790	9790	9790	0
389	20250422	144600	156544100	9790	9800	9800	9790	100
390	20250422	144500	155564640	9800	9810	9810	9800	115
391	20250422	144400	154437590	9810	9810	9810	9810	5
392	20250422	144300	154388540	9810	9810	9810	9810	23
393	20250422	144200	154162910	9810	9810	9810	9810	0
394	20250422	144100	154162910	9810	9810	9810	9810	0
395	20250422	144000	154162910	9810	9810	9810	9810	0
396	20250422	143900	154162910	9810	9810	9810	9810	0
397	20250422	143800	154162910	9810	9810	9810	9810	0
398	20250422	143700	154162910	9810	9810	9810	9810	0
399	20250422	143600	154162910	9810	9810	9810	9810	11
400	20250422	143500	154055000	9810	9810	9810	9810	0
401	20250422	143400	154055000	9810	9810	9810	9810	44
402	20250422	143300	153623360	9810	9810	9810	9810	0
403	20250422	143200	153623360	9810	9810	9810	9810	0
404	20250422	143100	153623360	9810	9800	9810	9800	50
405	20250422	143000	153133160	9810	9810	9810	9810	0
406	20250422	142900	153133160	9810	9810	9810	9810	0
407	20250422	142800	153133160	9810	9810	9810	9810	0
408	20250422	142700	153133160	9810	9810	9810	9810	0
409	20250422	142600	153133160	9810	9810	9810	9810	0
410	20250422	142500	153133160	9810	9810	9810	9810	22
411	20250422	142400	152917340	9790	9790	9790	9790	0
412	20250422	142300	152917340	9790	9790	9790	9790	0
413	20250422	142200	152917340	9790	9790	9790	9790	0
414	20250422	142100	152917340	9790	9790	9790	9790	0
415	20250422	142000	152917340	9790	9790	9790	9790	20
416	20250422	141900	152721540	9790	9790	9790	9790	0
417	20250422	141800	152721540	9790	9790	9790	9790	50
418	20250422	141700	152232040	9780	9780	9780	9780	0
419	20250422	141600	152232040	9780	9780	9780	9780	0
420	20250422	141500	152232040	9780	9800	9800	9780	300
421	20250422	141400	149297490	9820	9800	9820	9800	7
422	20250422	141300	149228790	9790	9790	9790	9790	0
423	20250422	141200	149228790	9790	9790	9790	9790	0
424	20250422	141100	149228790	9790	9790	9790	9790	30
425	20250422	141000	148935090	9790	9790	9790	9790	0
426	20250422	140900	148935090	9790	9790	9790	9790	31
427	20250422	140800	148631600	9790	9790	9790	9790	2
428	20250422	140700	148612020	9790	9790	9790	9790	0
429	20250422	140600	148612020	9790	9790	9790	9790	0
430	20250422	140500	148612020	9790	9790	9790	9790	0
431	20250422	140400	148612020	9790	9790	9790	9790	0
432	20250422	140300	148612020	9790	9790	9790	9790	9
433	20250422	140200	148523910	9780	9780	9780	9780	0
434	20250422	140100	148523910	9780	9780	9780	9780	2
435	20250422	140000	148504350	9780	9780	9780	9780	0
436	20250422	135900	148504350	9780	9780	9780	9780	0
437	20250422	135800	148504350	9780	9780	9780	9780	157
438	20250422	135700	146968890	9790	9790	9790	9790	0
439	20250422	135600	146968890	9790	9790	9790	9790	0
440	20250422	135500	146968890	9790	9790	9790	9790	0
441	20250422	135400	146968890	9790	9790	9790	9790	20
442	20250422	135300	146773090	9790	9790	9790	9790	0
443	20250422	135200	146773090	9790	9790	9790	9790	1
444	20250422	135100	146763300	9790	9790	9790	9790	2
445	20250422	135000	146743720	9790	9790	9790	9790	0
446	20250422	134900	146743720	9790	9790	9790	9790	20
447	20250422	134800	146547920	9790	9790	9790	9790	6
448	20250422	134700	146489180	9780	9780	9780	9780	0
449	20250422	134600	146489180	9780	9780	9780	9780	200
450	20250422	134500	144533180	9780	9780	9780	9780	238
451	20250422	134400	142205540	9780	9780	9790	9780	1762
452	20250422	134300	124972580	9780	9780	9780	9780	1
453	20250422	134200	124962800	9790	9790	9790	9790	27
454	20250422	134100	124698470	9790	9790	9790	9790	83
455	20250422	134000	123885900	9780	9780	9780	9780	0
456	20250422	133900	123885900	9780	9780	9780	9780	0
457	20250422	133800	123885900	9780	9780	9780	9780	0
458	20250422	133700	123885900	9780	9780	9780	9780	0
459	20250422	133600	123885900	9780	9780	9780	9780	0
460	20250422	133500	123885900	9780	9800	9800	9780	403
461	20250422	133400	119941320	9800	9800	9800	9800	0
462	20250422	133300	119941320	9800	9800	9800	9800	56
463	20250422	133200	119392520	9780	9780	9780	9780	0
464	20250422	133100	119392520	9780	9780	9780	9780	9
465	20250422	133000	119304500	9780	9780	9780	9780	0
466	20250422	132900	119304500	9780	9780	9780	9780	36
467	20250422	132800	118952420	9780	9780	9780	9780	15
468	20250422	132700	118805720	9800	9800	9800	9800	0
469	20250422	132600	118805720	9800	9790	9800	9790	58
470	20250422	132500	118237800	9780	9780	9780	9780	0
471	20250422	132400	118237800	9780	9780	9780	9780	158
472	20250422	132300	116692560	9800	9830	9830	9800	1243
473	20250422	132200	104493090	9830	9830	9830	9830	50
474	20250422	132100	104001590	9840	9840	9840	9840	155
475	20250422	132000	102476390	9840	9850	9850	9840	135
476	20250422	131900	101146670	9850	9850	9850	9850	0
477	20250422	131800	101146670	9850	9850	9850	9850	5
478	20250422	131700	101097420	9860	9860	9860	9860	0
479	20250422	131600	101097420	9860	9860	9860	9860	52
480	20250422	131500	100584700	9860	9880	9880	9860	240
481	20250422	131400	98215910	9900	9900	9900	9900	0
482	20250422	131300	98215910	9900	9900	9900	9900	8
483	20250422	131200	98136710	9910	9910	9910	9910	0
484	20250422	131100	98136710	9910	9910	9910	9910	0
485	20250422	131000	98136710	9910	9910	9910	9910	0
486	20250422	130900	98136710	9910	9910	9910	9910	0
487	20250422	130800	98136710	9910	9910	9910	9910	0
488	20250422	130700	98136710	9910	9910	9910	9910	3
489	20250422	130600	98106980	9870	9870	9870	9870	0
490	20250422	130500	98106980	9870	9870	9870	9870	0
491	20250422	130400	98106980	9870	9870	9870	9870	0
492	20250422	130300	98106980	9870	9870	9870	9870	0
493	20250422	130200	98106980	9870	9870	9870	9870	88
494	20250422	130100	97238420	9870	9870	9870	9870	0
495	20250422	130000	97238420	9870	9870	9870	9870	0
496	20250422	125900	97238420	9870	9870	9870	9870	0
497	20250422	125800	97238420	9870	9870	9870	9870	0
498	20250422	125700	97238420	9870	9870	9870	9870	0
499	20250422	125600	97238420	9870	9870	9870	9870	0
500	20250422	125500	97238420	9870	9870	9870	9870	120
501	20250422	125400	96054020	9900	9900	9900	9900	0
502	20250422	125300	96054020	9900	9900	9900	9900	60
503	20250422	125200	95460020	9870	9870	9870	9870	9
504	20250422	125100	95371190	9870	9870	9870	9870	0
505	20250422	125000	95371190	9870	9880	9880	9870	7
506	20250422	124900	95302080	9880	9880	9880	9880	1
507	20250422	124800	95292200	9870	9870	9870	9870	0
508	20250422	124700	95292200	9870	9870	9870	9870	0
509	20250422	124600	95292200	9870	9870	9870	9870	0
510	20250422	124500	95292200	9870	9870	9870	9870	0
511	20250422	124400	95292200	9870	9900	9900	9870	50
512	20250422	124300	94798670	9870	9870	9870	9870	0
513	20250422	124200	94798670	9870	9870	9870	9870	0
514	20250422	124100	94798670	9870	9870	9870	9870	99
515	20250422	124000	93821540	9920	9920	9920	9920	0
516	20250422	123900	93821540	9920	9920	9920	9920	0
517	20250422	123800	93821540	9920	9920	9920	9920	0
518	20250422	123700	93821540	9920	9870	9920	9870	11
519	20250422	123600	93712920	9870	9880	9880	9870	44
520	20250422	123500	93278470	9920	9920	9920	9920	1
521	20250422	123400	93268550	9890	9890	9890	9890	0
522	20250422	123300	93268550	9890	9890	9890	9890	20
523	20250422	123200	93070750	9890	9910	9910	9880	1211
524	20250422	123100	81095580	9900	9900	9900	9900	0
525	20250422	123000	81095580	9900	9900	9900	9900	100
526	20250422	122900	80105580	9930	9930	9930	9930	0
527	20250422	122800	80105580	9930	9930	9930	9930	57
528	20250422	122700	79539570	9950	9950	9950	9950	0
529	20250422	122600	79539570	9950	9950	9950	9950	0
530	20250422	122500	79539570	9950	9950	9950	9950	0
531	20250422	122400	79539570	9950	9950	9950	9950	0
532	20250422	122300	79539570	9950	9950	9950	9950	0
533	20250422	122200	79539570	9950	9950	9950	9950	0
534	20250422	122100	79539570	9950	9950	9950	9950	1
535	20250422	122000	79529620	9900	9900	9900	9900	0
536	20250422	121900	79529620	9900	9900	9900	9900	30
537	20250422	121800	79232620	9900	9900	9900	9900	57
538	20250422	121700	78668320	9900	9900	9900	9900	1
539	20250422	121600	78658420	9900	9910	9910	9900	90
540	20250422	121500	77766540	9910	9910	9910	9910	0
541	20250422	121400	77766540	9910	9910	9910	9910	0
542	20250422	121300	77766540	9910	9910	9910	9910	0
543	20250422	121200	77766540	9910	9910	9910	9910	0
544	20250422	121100	77766540	9910	9910	9910	9910	0
545	20250422	121000	77766540	9910	9950	9950	9910	22
546	20250422	120900	77547750	9950	9950	9950	9950	1
547	20250422	120800	77537800	9960	9960	9960	9960	0
548	20250422	120700	77537800	9960	9960	9960	9960	0
549	20250422	120600	77537800	9960	9960	9960	9960	0
550	20250422	120500	77537800	9960	9960	9960	9960	0
551	20250422	120400	77537800	9960	9960	9960	9960	0
552	20250422	120300	77537800	9960	9960	9960	9960	0
553	20250422	120200	77537800	9960	9960	9960	9960	0
554	20250422	120100	77537800	9960	9960	9960	9960	0
555	20250422	120000	77537800	9960	9960	9960	9960	0
556	20250422	115900	77537800	9960	9960	9960	9960	0
557	20250422	115800	77537800	9960	9960	9960	9960	0
558	20250422	115700	77537800	9960	9960	9960	9960	1
559	20250422	115600	77527840	9930	9930	9930	9930	0
560	20250422	115500	77527840	9930	9930	9930	9930	3
561	20250422	115400	77498050	9970	9970	9970	9970	0
562	20250422	115300	77498050	9970	9970	9970	9970	0
563	20250422	115200	77498050	9970	9970	9970	9970	0
564	20250422	115100	77498050	9970	9970	9970	9970	0
565	20250422	115000	77498050	9970	9970	9970	9970	100
566	20250422	114900	76501050	9910	9910	9910	9910	2
567	20250422	114800	76481230	9940	9940	9940	9940	0
568	20250422	114700	76481230	9940	9940	9940	9940	0
569	20250422	114600	76481230	9940	9940	9940	9940	76
570	20250422	114500	75725790	9940	9960	9960	9940	100
571	20250422	114400	74731340	9960	9960	9960	9960	0
572	20250422	114300	74731340	9960	9960	9960	9960	87
573	20250422	114200	73864820	9950	9950	9950	9950	6
574	20250422	114100	73805120	9950	9950	9950	9950	0
575	20250422	114000	73805120	9950	9960	9960	9950	216
576	20250422	113900	71653980	9970	9970	9970	9970	0
577	20250422	113800	71653980	9970	9970	9970	9970	0
578	20250422	113700	71653980	9970	9970	9970	9970	0
579	20250422	113600	71653980	9970	9970	9970	9970	0
580	20250422	113500	71653980	9970	9970	9970	9970	0
581	20250422	113400	71653980	9970	9970	9970	9970	0
582	20250422	113300	71653980	9970	9970	9970	9970	0
583	20250422	113200	71653980	9970	9970	9970	9970	0
584	20250422	113100	71653980	9970	9970	9970	9970	6
585	20250422	113000	71594160	9960	9960	9960	9960	0
586	20250422	112900	71594160	9960	9960	9960	9960	0
587	20250422	112800	71594160	9960	9960	9960	9960	0
588	20250422	112700	71594160	9960	9960	9960	9960	119
589	20250422	112600	70408920	9960	9960	9960	9960	0
590	20250422	112500	70408920	9960	9960	9960	9960	0
591	20250422	112400	70408920	9960	9960	9960	9960	0
592	20250422	112300	70408920	9960	9960	9960	9960	0
593	20250422	112200	70408920	9960	9960	9960	9960	40
594	20250422	112100	70010520	9960	9960	9960	9960	0
595	20250422	112000	70010520	9960	9960	9960	9960	0
596	20250422	111900	70010520	9960	9960	9960	9960	0
597	20250422	111800	70010520	9960	9960	9960	9960	0
598	20250422	111700	70010520	9960	9960	9960	9960	53
599	20250422	111600	69482640	9960	9960	9960	9960	8
600	20250422	111500	69402960	9960	9960	9960	9960	3
601	20250422	111400	69373080	9960	9980	9980	9960	86
602	20250422	111300	68516230	9980	9990	9990	9980	890
603	20250422	111200	59625230	9990	9990	9990	9990	0
604	20250422	111100	59625230	9990	9990	9990	9990	1
605	20250422	111000	59615240	9990	9990	9990	9990	0
606	20250422	110900	59615240	9990	9990	9990	9990	0
607	20250422	110800	59615240	9990	9990	9990	9990	0
608	20250422	110700	59615240	9990	9990	9990	9990	1
609	20250422	110600	59605250	9990	9990	9990	9990	0
610	20250422	110500	59605250	9990	9990	9990	9990	0
611	20250422	110400	59605250	9990	9990	9990	9990	40
612	20250422	110300	59205650	9990	9990	9990	9990	1
613	20250422	110200	59195660	9990	9990	9990	9990	11
614	20250422	110100	59085770	9990	9990	9990	9990	0
615	20250422	110000	59085770	9990	9990	9990	9990	0
616	20250422	105900	59085770	9990	9990	9990	9990	1
617	20250422	105800	59075780	9990	9990	9990	9990	5
618	20250422	105700	59025830	9990	9990	9990	9990	100
619	20250422	105600	58026830	9990	9990	9990	9990	210
620	20250422	105500	55928930	9990	9990	9990	9990	0
621	20250422	105400	55928930	9990	9990	9990	9990	0
622	20250422	105300	55928930	9990	9990	9990	9990	0
623	20250422	105200	55928930	9990	9990	9990	9990	0
624	20250422	105100	55928930	9990	9990	9990	9990	0
625	20250422	105000	55928930	9990	9980	9990	9980	234
626	20250422	104900	53591540	9970	9960	9970	9960	5
627	20250422	104800	53541700	9970	9970	9970	9970	0
628	20250422	104700	53541700	9970	9970	9970	9970	1
629	20250422	104600	53531730	9950	9950	9950	9950	0
630	20250422	104500	53531730	9950	9950	9950	9950	0
631	20250422	104400	53531730	9950	9950	9950	9950	1
632	20250422	104300	53521780	9950	9950	9950	9950	0
633	20250422	104200	53521780	9950	9950	9950	9950	0
634	20250422	104100	53521780	9950	9950	9950	9950	2
635	20250422	104000	53501880	9950	9950	9950	9950	0
636	20250422	103900	53501880	9950	9950	9950	9950	68
637	20250422	103800	52825280	9950	9950	9950	9950	21
638	20250422	103700	52616330	9950	9950	9950	9950	1
639	20250422	103600	52606380	9940	9940	9940	9940	152
640	20250422	103500	51095500	9940	9940	9940	9940	138
641	20250422	103400	49723780	9950	9950	9950	9940	333
642	20250422	103300	46412140	9950	9940	9950	9940	9
643	20250422	103200	46322600	9940	9940	9940	9940	25
644	20250422	103100	46074100	9960	9960	9960	9960	0
645	20250422	103000	46074100	9960	9960	9960	9960	444
646	20250422	102900	41651860	9960	9960	9960	9960	11
647	20250422	102800	41542300	9960	9960	9960	9960	101
648	20250422	102700	40536340	9970	9970	9970	9970	0
649	20250422	102600	40536340	9970	9970	9970	9970	0
650	20250422	102500	40536340	9970	9970	9970	9970	0
651	20250422	102400	40536340	9970	9970	9970	9970	0
652	20250422	102300	40536340	9970	9970	9970	9970	0
653	20250422	102200	40536340	9970	9970	9970	9970	0
654	20250422	102100	40536340	9970	9970	9970	9970	0
655	20250422	102000	40536340	9970	9970	9970	9970	0
656	20250422	101900	40536340	9970	9970	9970	9970	2
657	20250422	101800	40516400	9960	9960	9960	9960	0
658	20250422	101700	40516400	9960	9960	9960	9960	0
659	20250422	101600	40516400	9960	9960	9960	9960	6
660	20250422	101500	40456640	9960	9960	9960	9960	0
661	20250422	101400	40456640	9960	9960	9960	9960	0
662	20250422	101300	40456640	9960	9960	9960	9960	0
663	20250422	101200	40456640	9960	9960	9960	9960	0
664	20250422	101100	40456640	9960	9960	9960	9960	0
665	20250422	101000	40456640	9960	9960	9960	9960	0
666	20250422	100900	40456640	9960	9960	9960	9960	0
667	20250422	100800	40456640	9960	9960	9960	9960	0
668	20250422	100700	40456640	9960	9970	9970	9960	158
669	20250422	100600	38881960	9990	9990	9990	9990	0
670	20250422	100500	38881960	9990	9990	9990	9990	0
671	20250422	100400	38881960	9990	9990	9990	9990	0
672	20250422	100300	38881960	9990	9990	9990	9990	0
673	20250422	100200	38881960	9990	9990	9990	9990	4
674	20250422	100100	38842000	9980	9980	9980	9980	1
675	20250422	100000	38832020	9980	9980	9980	9980	0
676	20250422	095900	38832020	9980	9980	9980	9980	0
677	20250422	095800	38832020	9980	9980	9980	9980	0
678	20250422	095700	38832020	9980	9980	9980	9980	1
679	20250422	095600	38822040	9970	9970	9970	9970	0
680	20250422	095500	38822040	9970	9970	9970	9970	0
681	20250422	095400	38822040	9970	9970	9970	9970	35
682	20250422	095300	38473090	9960	9960	9960	9960	164
683	20250422	095200	36839650	9960	9970	9970	9960	51
684	20250422	095100	36331680	9970	9970	9970	9970	0
685	20250422	095000	36331680	9970	9970	9970	9970	0
686	20250422	094900	36331680	9970	9970	9970	9970	0
687	20250422	094800	36331680	9970	9970	9970	9970	150
688	20250422	094700	34836180	10000	10000	10000	10000	0
689	20250422	094600	34836180	10000	10000	10000	10000	0
690	20250422	094500	34836180	10000	10000	10000	10000	20
691	20250422	094400	34636180	10000	10000	10000	10000	0
692	20250422	094300	34636180	10000	10000	10000	10000	5
693	20250422	094200	34586180	10000	10000	10000	10000	0
694	20250422	094100	34586180	10000	9990	10000	9990	201
695	20250422	094000	32578180	9960	9960	9960	9960	0
696	20250422	093900	32578180	9960	9960	9960	9960	0
697	20250422	093800	32578180	9960	9960	9960	9960	1
698	20250422	093700	32568220	9960	9960	9960	9960	0
699	20250422	093600	32568220	9960	9960	9960	9960	423
700	20250422	093500	28355140	9960	9960	9960	9960	116
701	20250422	093400	27199780	9960	9990	9990	9960	234
702	20250422	093300	24868700	9990	9990	9990	9990	0
703	20250422	093200	24868700	9990	9990	9990	9990	17
704	20250422	093100	24698870	9970	9970	9970	9970	0
705	20250422	093000	24698870	9970	9970	9970	9970	1
706	20250422	092900	24688900	9960	9960	9960	9960	0
707	20250422	092800	24688900	9960	9960	9960	9960	5
708	20250422	092700	24639100	9990	9990	9990	9990	0
709	20250422	092600	24639100	9990	9990	9990	9990	1
710	20250422	092500	24629110	9970	9990	9990	9970	151
711	20250422	092400	23123620	9990	9990	9990	9990	2
712	20250422	092300	23103640	9960	9960	9960	9960	0
713	20250422	092200	23103640	9960	9980	9980	9960	164
714	20250422	092100	21469760	9980	9980	9980	9980	6
715	20250422	092000	21409880	9970	9970	9970	9970	0
716	20250422	091900	21409880	9970	9970	9970	9970	1
717	20250422	091800	21399910	10050	10050	10050	10050	0
718	20250422	091700	21399910	10050	10040	10050	10040	8
719	20250422	091600	21319520	9950	9990	9990	9950	154
720	20250422	091500	19784760	9980	10010	10010	9980	64
721	20250422	091400	19145830	9980	9970	9980	9970	136
722	20250422	091300	17789010	9940	9940	9940	9940	0
723	20250422	091200	17789010	9940	9940	9940	9940	68
724	20250422	091100	17113090	9900	9900	9900	9900	116
725	20250422	091000	15964690	9900	9900	9900	9880	722
726	20250422	090900	8822530	9930	9930	9930	9930	5
727	20250422	090800	8772880	9930	9930	9930	9930	0
728	20250422	090700	8772880	9930	9930	9930	9930	0
729	20250422	090600	8772880	9930	9930	9930	9930	0
730	20250422	090500	8772880	9930	9930	9930	9930	7
731	20250422	090400	8703370	9870	9870	9870	9870	122
732	20250422	090300	7499230	9870	9870	9870	9870	362
733	20250422	090200	3926290	9870	9880	9880	9870	10
734	20250422	090100	3827520	9870	9880	9880	9870	100
735	20250422	090000	2839840	9850	10000	10000	9850	285