KissMeData/424960/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	211500	407736195	8940	8940	8940	8940	596
3	20250422	211400	407736195	8940	8940	8940	8940	0
4	20250422	211300	407736195	8940	8940	8940	8940	0
5	20250422	211200	407736195	8940	8940	8940	8940	0
6	20250422	211100	407736195	8940	8940	8940	8940	0
7	20250422	211000	407736195	8940	8940	8940	8940	0
8	20250422	210900	407736195	8940	8940	8940	8940	0
9	20250422	210800	407736195	8940	8940	8940	8940	0
10	20250422	210700	407736195	8940	8940	8940	8940	0
11	20250422	210600	407736195	8940	8940	8940	8940	0
12	20250422	210500	407736195	8940	8940	8940	8940	0
13	20250422	210400	407736195	8940	8940	8940	8940	0
14	20250422	210300	407736195	8940	8940	8940	8940	0
15	20250422	210200	407736195	8940	8940	8940	8940	0
16	20250422	210100	407736195	8940	8940	8940	8940	0
17	20250422	210000	407736195	8940	8940	8940	8940	0
18	20250422	205900	407736195	8940	8940	8940	8940	0
19	20250422	205800	407736195	8940	8940	8940	8940	0
20	20250422	205700	407736195	8940	8940	8940	8940	0
21	20250422	205600	407736195	8940	8940	8940	8940	0
22	20250422	205500	407736195	8940	8940	8940	8940	0
23	20250422	205400	407736195	8940	8940	8940	8940	0
24	20250422	205300	407736195	8940	8940	8940	8940	0
25	20250422	205200	407736195	8940	8940	8940	8940	0
26	20250422	205100	407736195	8940	8940	8940	8940	0
27	20250422	205000	407736195	8940	8940	8940	8940	0
28	20250422	204900	407736195	8940	8940	8940	8940	0
29	20250422	204800	407736195	8940	8940	8940	8940	0
30	20250422	204700	407736195	8940	8940	8940	8940	0
31	20250422	204600	407736195	8940	8940	8940	8940	0
32	20250422	204500	407736195	8940	8940	8940	8940	596
33	20250422	204400	407736195	8940	8940	8940	8940	0
34	20250422	204300	407736195	8940	8940	8940	8940	0
35	20250422	204200	407736195	8940	8940	8940	8940	0
36	20250422	204100	407736195	8940	8940	8940	8940	0
37	20250422	204000	407736195	8940	8940	8940	8940	0
38	20250422	203900	407736195	8940	8940	8940	8940	0
39	20250422	203800	407736195	8940	8940	8940	8940	0
40	20250422	203700	407736195	8940	8940	8940	8940	0
41	20250422	203600	407736195	8940	8940	8940	8940	0
42	20250422	203500	407736195	8940	8940	8940	8940	0
43	20250422	203400	407736195	8940	8940	8940	8940	0
44	20250422	203300	407736195	8940	8940	8940	8940	0
45	20250422	203200	407736195	8940	8940	8940	8940	0
46	20250422	203100	407736195	8940	8940	8940	8940	0
47	20250422	203000	407736195	8940	8940	8940	8940	0
48	20250422	202900	407736195	8940	8940	8940	8940	0
49	20250422	202800	407736195	8940	8940	8940	8940	0
50	20250422	202700	407736195	8940	8940	8940	8940	0
51	20250422	202600	407736195	8940	8940	8940	8940	0
52	20250422	202500	407736195	8940	8940	8940	8940	0
53	20250422	202400	407736195	8940	8940	8940	8940	0
54	20250422	202300	407736195	8940	8940	8940	8940	0
55	20250422	202200	407736195	8940	8940	8940	8940	0
56	20250422	202100	407736195	8940	8940	8940	8940	0
57	20250422	202000	407736195	8940	8940	8940	8940	0
58	20250422	201900	407736195	8940	8940	8940	8940	0
59	20250422	201800	407736195	8940	8940	8940	8940	0
60	20250422	201700	407736195	8940	8940	8940	8940	0
61	20250422	201600	407736195	8940	8940	8940	8940	0
62	20250422	201500	407736195	8940	8940	8940	8940	596
63	20250422	201400	407736195	8940	8940	8940	8940	0
64	20250422	201300	407736195	8940	8940	8940	8940	0
65	20250422	201200	407736195	8940	8940	8940	8940	0
66	20250422	201100	407736195	8940	8940	8940	8940	0
67	20250422	201000	407736195	8940	8940	8940	8940	0
68	20250422	200900	407736195	8940	8940	8940	8940	0
69	20250422	200800	407736195	8940	8940	8940	8940	0
70	20250422	200700	407736195	8940	8940	8940	8940	0
71	20250422	200600	407736195	8940	8940	8940	8940	0
72	20250422	200500	407736195	8940	8940	8940	8940	0
73	20250422	200400	407736195	8940	8940	8940	8940	0
74	20250422	200300	407736195	8940	8940	8940	8940	0
75	20250422	200200	407736195	8940	8940	8940	8940	0
76	20250422	200100	407736195	8940	8940	8940	8940	0
77	20250422	200000	407736195	8940	8940	8940	8940	0
78	20250422	195900	407736195	8940	8940	8940	8940	0
79	20250422	195800	407736195	8940	8940	8940	8940	0
80	20250422	195700	407736195	8940	8940	8940	8940	0
81	20250422	195600	407736195	8940	8940	8940	8940	0
82	20250422	195500	407736195	8940	8940	8940	8940	0
83	20250422	195400	407736195	8940	8940	8940	8940	0
84	20250422	195300	407736195	8940	8940	8940	8940	0
85	20250422	195200	407736195	8940	8940	8940	8940	0
86	20250422	195100	407736195	8940	8940	8940	8940	0
87	20250422	195000	407736195	8940	8940	8940	8940	0
88	20250422	194900	407736195	8940	8940	8940	8940	0
89	20250422	194800	407736195	8940	8940	8940	8940	0
90	20250422	194700	407736195	8940	8940	8940	8940	0
91	20250422	194600	407736195	8940	8940	8940	8940	0
92	20250422	194500	407736195	8940	8940	8940	8940	596
93	20250422	194400	407736195	8940	8940	8940	8940	0
94	20250422	194300	407736195	8940	8940	8940	8940	0
95	20250422	194200	407736195	8940	8940	8940	8940	0
96	20250422	194100	407736195	8940	8940	8940	8940	0
97	20250422	194000	407736195	8940	8940	8940	8940	0
98	20250422	193900	407736195	8940	8940	8940	8940	0
99	20250422	193800	407736195	8940	8940	8940	8940	0
100	20250422	193700	407736195	8940	8940	8940	8940	0
101	20250422	193600	407736195	8940	8940	8940	8940	0
102	20250422	193500	407736195	8940	8940	8940	8940	0
103	20250422	193400	407736195	8940	8940	8940	8940	0
104	20250422	193300	407736195	8940	8940	8940	8940	0
105	20250422	193200	407736195	8940	8940	8940	8940	0
106	20250422	193100	407736195	8940	8940	8940	8940	0
107	20250422	193000	407736195	8940	8940	8940	8940	0
108	20250422	192900	407736195	8940	8940	8940	8940	0
109	20250422	192800	407736195	8940	8940	8940	8940	0
110	20250422	192700	407736195	8940	8940	8940	8940	0
111	20250422	192600	407736195	8940	8940	8940	8940	0
112	20250422	192500	407736195	8940	8940	8940	8940	0
113	20250422	192400	407736195	8940	8940	8940	8940	0
114	20250422	192300	407736195	8940	8940	8940	8940	0
115	20250422	192200	407736195	8940	8940	8940	8940	0
116	20250422	192100	407736195	8940	8940	8940	8940	0
117	20250422	192000	407736195	8940	8940	8940	8940	0
118	20250422	191900	407736195	8940	8940	8940	8940	0
119	20250422	191800	407736195	8940	8940	8940	8940	0
120	20250422	191700	407736195	8940	8940	8940	8940	0
121	20250422	191600	407736195	8940	8940	8940	8940	0
122	20250422	191500	407736195	8940	8940	8940	8940	596
123	20250422	191400	407736195	8940	8940	8940	8940	0
124	20250422	191300	407736195	8940	8940	8940	8940	0
125	20250422	191200	407736195	8940	8940	8940	8940	0
126	20250422	191100	407736195	8940	8940	8940	8940	0
127	20250422	191000	407736195	8940	8940	8940	8940	0
128	20250422	190900	407736195	8940	8940	8940	8940	0
129	20250422	190800	407736195	8940	8940	8940	8940	0
130	20250422	190700	407736195	8940	8940	8940	8940	0
131	20250422	190600	407736195	8940	8940	8940	8940	0
132	20250422	190500	407736195	8940	8940	8940	8940	0
133	20250422	190400	407736195	8940	8940	8940	8940	0
134	20250422	190300	407736195	8940	8940	8940	8940	0
135	20250422	190200	407736195	8940	8940	8940	8940	0
136	20250422	190100	407736195	8940	8940	8940	8940	0
137	20250422	190000	407736195	8940	8940	8940	8940	0
138	20250422	185900	407736195	8940	8940	8940	8940	0
139	20250422	185800	407736195	8940	8940	8940	8940	0
140	20250422	185700	407736195	8940	8940	8940	8940	0
141	20250422	185600	407736195	8940	8940	8940	8940	0
142	20250422	185500	407736195	8940	8940	8940	8940	0
143	20250422	185400	407736195	8940	8940	8940	8940	0
144	20250422	185300	407736195	8940	8940	8940	8940	0
145	20250422	185200	407736195	8940	8940	8940	8940	0
146	20250422	185100	407736195	8940	8940	8940	8940	0
147	20250422	185000	407736195	8940	8940	8940	8940	0
148	20250422	184900	407736195	8940	8940	8940	8940	0
149	20250422	184800	407736195	8940	8940	8940	8940	0
150	20250422	184700	407736195	8940	8940	8940	8940	0
151	20250422	184600	407736195	8940	8940	8940	8940	0
152	20250422	184500	407736195	8940	8940	8940	8940	596
153	20250422	184400	407736195	8940	8940	8940	8940	0
154	20250422	184300	407736195	8940	8940	8940	8940	0
155	20250422	184200	407736195	8940	8940	8940	8940	0
156	20250422	184100	407736195	8940	8940	8940	8940	0
157	20250422	184000	407736195	8940	8940	8940	8940	0
158	20250422	183900	407736195	8940	8940	8940	8940	0
159	20250422	183800	407736195	8940	8940	8940	8940	0
160	20250422	183700	407736195	8940	8940	8940	8940	0
161	20250422	183600	407736195	8940	8940	8940	8940	0
162	20250422	183500	407736195	8940	8940	8940	8940	0
163	20250422	183400	407736195	8940	8940	8940	8940	0
164	20250422	183300	407736195	8940	8940	8940	8940	0
165	20250422	183200	407736195	8940	8940	8940	8940	0
166	20250422	183100	407736195	8940	8940	8940	8940	0
167	20250422	183000	407736195	8940	8940	8940	8940	0
168	20250422	182900	407736195	8940	8940	8940	8940	0
169	20250422	182800	407736195	8940	8940	8940	8940	0
170	20250422	182700	407736195	8940	8940	8940	8940	0
171	20250422	182600	407736195	8940	8940	8940	8940	0
172	20250422	182500	407736195	8940	8940	8940	8940	0
173	20250422	182400	407736195	8940	8940	8940	8940	0
174	20250422	182300	407736195	8940	8940	8940	8940	0
175	20250422	182200	407736195	8940	8940	8940	8940	0
176	20250422	182100	407736195	8940	8940	8940	8940	0
177	20250422	182000	407736195	8940	8940	8940	8940	0
178	20250422	181900	407736195	8940	8940	8940	8940	0
179	20250422	181800	407736195	8940	8940	8940	8940	0
180	20250422	181700	407736195	8940	8940	8940	8940	0
181	20250422	181600	407736195	8940	8940	8940	8940	0
182	20250422	181500	407736195	8940	8940	8940	8940	596
183	20250422	181400	407736195	8940	8940	8940	8940	0
184	20250422	181300	407736195	8940	8940	8940	8940	0
185	20250422	181200	407736195	8940	8940	8940	8940	0
186	20250422	181100	407736195	8940	8940	8940	8940	0
187	20250422	181000	407736195	8940	8940	8940	8940	0
188	20250422	180900	407736195	8940	8940	8940	8940	0
189	20250422	180800	407736195	8940	8940	8940	8940	0
190	20250422	180700	407736195	8940	8940	8940	8940	0
191	20250422	180600	407736195	8940	8940	8940	8940	0
192	20250422	180500	407736195	8940	8940	8940	8940	0
193	20250422	180400	407736195	8940	8940	8940	8940	0
194	20250422	180300	407736195	8940	8940	8940	8940	0
195	20250422	180200	407736195	8940	8940	8940	8940	0
196	20250422	180100	407736195	8940	8940	8940	8940	0
197	20250422	180000	407736195	8940	8940	8940	8940	0
198	20250422	175900	407736195	8940	8940	8940	8940	0
199	20250422	175800	407736195	8940	8940	8940	8940	0
200	20250422	175700	407736195	8940	8940	8940	8940	0
201	20250422	175600	407736195	8940	8940	8940	8940	0
202	20250422	175500	407736195	8940	8940	8940	8940	0
203	20250422	175400	407736195	8940	8940	8940	8940	0
204	20250422	175300	407736195	8940	8940	8940	8940	0
205	20250422	175200	407736195	8940	8940	8940	8940	0
206	20250422	175100	407736195	8940	8940	8940	8940	0
207	20250422	175000	407736195	8940	8940	8940	8940	0
208	20250422	174900	407736195	8940	8940	8940	8940	0
209	20250422	174800	407736195	8940	8940	8940	8940	0
210	20250422	174700	407736195	8940	8940	8940	8940	0
211	20250422	174600	407736195	8940	8940	8940	8940	0
212	20250422	174500	407736195	8940	8940	8940	8940	596
213	20250422	174400	407736195	8940	8940	8940	8940	0
214	20250422	174300	407736195	8940	8940	8940	8940	0
215	20250422	174200	407736195	8940	8940	8940	8940	0
216	20250422	174100	407736195	8940	8940	8940	8940	0
217	20250422	174000	407736195	8940	8940	8940	8940	0
218	20250422	173900	407736195	8940	8940	8940	8940	0
219	20250422	173800	407736195	8940	8940	8940	8940	0
220	20250422	173700	407736195	8940	8940	8940	8940	0
221	20250422	173600	407736195	8940	8940	8940	8940	0
222	20250422	173500	407736195	8940	8940	8940	8940	0
223	20250422	173400	407736195	8940	8940	8940	8940	0
224	20250422	173300	407736195	8940	8940	8940	8940	0
225	20250422	173200	407736195	8940	8940	8940	8940	0
226	20250422	173100	407736195	8940	8940	8940	8940	0
227	20250422	173000	407736195	8940	8940	8940	8940	0
228	20250422	172900	407736195	8940	8940	8940	8940	0
229	20250422	172800	407736195	8940	8940	8940	8940	0
230	20250422	172700	407736195	8940	8940	8940	8940	0
231	20250422	172600	407736195	8940	8940	8940	8940	0
232	20250422	172500	407736195	8940	8940	8940	8940	0
233	20250422	172400	407736195	8940	8940	8940	8940	0
234	20250422	172300	407736195	8940	8940	8940	8940	0
235	20250422	172200	407736195	8940	8940	8940	8940	0
236	20250422	172100	407736195	8940	8940	8940	8940	0
237	20250422	172000	407736195	8940	8940	8940	8940	0
238	20250422	171900	407736195	8940	8940	8940	8940	0
239	20250422	171800	407736195	8940	8940	8940	8940	0
240	20250422	171700	407736195	8940	8940	8940	8940	0
241	20250422	171600	407736195	8940	8940	8940	8940	0
242	20250422	171500	407736195	8940	8940	8940	8940	596
243	20250422	171400	407736195	8940	8940	8940	8940	0
244	20250422	171300	407736195	8940	8940	8940	8940	0
245	20250422	171200	407736195	8940	8940	8940	8940	0
246	20250422	171100	407736195	8940	8940	8940	8940	0
247	20250422	171000	407736195	8940	8940	8940	8940	0
248	20250422	170900	407736195	8940	8940	8940	8940	0
249	20250422	170800	407736195	8940	8940	8940	8940	0
250	20250422	170700	407736195	8940	8940	8940	8940	0
251	20250422	170600	407736195	8940	8940	8940	8940	0
252	20250422	170500	407736195	8940	8940	8940	8940	0
253	20250422	170400	407736195	8940	8940	8940	8940	0
254	20250422	170300	407736195	8940	8940	8940	8940	0
255	20250422	170200	407736195	8940	8940	8940	8940	0
256	20250422	170100	407736195	8940	8940	8940	8940	0
257	20250422	170000	407736195	8940	8940	8940	8940	0
258	20250422	165900	407736195	8940	8940	8940	8940	0
259	20250422	165800	407736195	8940	8940	8940	8940	0
260	20250422	165700	407736195	8940	8940	8940	8940	0
261	20250422	165600	407736195	8940	8940	8940	8940	0
262	20250422	165500	407736195	8940	8940	8940	8940	0
263	20250422	165400	407736195	8940	8940	8940	8940	0
264	20250422	165300	407736195	8940	8940	8940	8940	0
265	20250422	165200	407736195	8940	8940	8940	8940	0
266	20250422	165100	407736195	8940	8940	8940	8940	0
267	20250422	165000	407736195	8940	8940	8940	8940	0
268	20250422	164900	407736195	8940	8940	8940	8940	0
269	20250422	164800	407736195	8940	8940	8940	8940	0
270	20250422	164700	407736195	8940	8940	8940	8940	0
271	20250422	164600	407736195	8940	8940	8940	8940	0
272	20250422	164500	407736195	8940	8940	8940	8940	596
273	20250422	164400	407736195	8940	8940	8940	8940	0
274	20250422	164300	407736195	8940	8940	8940	8940	0
275	20250422	164200	407736195	8940	8940	8940	8940	0
276	20250422	164100	407736195	8940	8940	8940	8940	0
277	20250422	164000	407736195	8940	8940	8940	8940	0
278	20250422	163900	407736195	8940	8940	8940	8940	0
279	20250422	163800	407736195	8940	8940	8940	8940	0
280	20250422	163700	407736195	8940	8940	8940	8940	0
281	20250422	163600	407736195	8940	8940	8940	8940	0
282	20250422	163500	407736195	8940	8940	8940	8940	0
283	20250422	163400	407736195	8940	8940	8940	8940	0
284	20250422	163300	407736195	8940	8940	8940	8940	0
285	20250422	163200	407736195	8940	8940	8940	8940	0
286	20250422	163100	407736195	8940	8940	8940	8940	0
287	20250422	163000	407736195	8940	8940	8940	8940	0
288	20250422	162900	407736195	8940	8940	8940	8940	0
289	20250422	162800	407736195	8940	8940	8940	8940	0
290	20250422	162700	407736195	8940	8940	8940	8940	0
291	20250422	162600	407736195	8940	8940	8940	8940	0
292	20250422	162500	407736195	8940	8940	8940	8940	0
293	20250422	162400	407736195	8940	8940	8940	8940	0
294	20250422	162300	407736195	8940	8940	8940	8940	0
295	20250422	162200	407736195	8940	8940	8940	8940	0
296	20250422	162100	407736195	8940	8940	8940	8940	0
297	20250422	162000	407736195	8940	8940	8940	8940	0
298	20250422	161900	407736195	8940	8940	8940	8940	0
299	20250422	161800	407736195	8940	8940	8940	8940	0
300	20250422	161700	407736195	8940	8940	8940	8940	0
301	20250422	161600	407736195	8940	8940	8940	8940	0
302	20250422	161500	407736195	8940	8940	8940	8940	596
303	20250422	161400	407736195	8940	8940	8940	8940	0
304	20250422	161300	407736195	8940	8940	8940	8940	0
305	20250422	161200	407736195	8940	8940	8940	8940	0
306	20250422	161100	407736195	8940	8940	8940	8940	0
307	20250422	161000	407736195	8940	8940	8940	8940	0
308	20250422	160900	407736195	8940	8940	8940	8940	0
309	20250422	160800	407736195	8940	8940	8940	8940	0
310	20250422	160700	407736195	8940	8940	8940	8940	0
311	20250422	160600	407736195	8940	8940	8940	8940	0
312	20250422	160500	407736195	8940	8940	8940	8940	0
313	20250422	160400	407736195	8940	8940	8940	8940	0
314	20250422	160300	407736195	8940	8940	8940	8940	0
315	20250422	160200	407736195	8940	8940	8940	8940	0
316	20250422	160100	407736195	8940	8940	8940	8940	0
317	20250422	160000	407736195	8940	8940	8940	8940	0
318	20250422	155900	407736195	8940	8940	8940	8940	0
319	20250422	155800	407736195	8940	8940	8940	8940	0
320	20250422	155700	407736195	8940	8940	8940	8940	0
321	20250422	155600	407736195	8940	8940	8940	8940	0
322	20250422	155500	407736195	8940	8940	8940	8940	0
323	20250422	155400	407736195	8940	8940	8940	8940	0
324	20250422	155300	407736195	8940	8940	8940	8940	0
325	20250422	155200	407736195	8940	8940	8940	8940	0
326	20250422	155100	407736195	8940	8940	8940	8940	0
327	20250422	155000	407736195	8940	8940	8940	8940	0
328	20250422	154900	407736195	8940	8940	8940	8940	0
329	20250422	154800	407736195	8940	8940	8940	8940	0
330	20250422	154700	407736195	8940	8940	8940	8940	0
331	20250422	154600	407736195	8940	8940	8940	8940	0
332	20250422	154500	407736195	8940	8940	8940	8940	596
333	20250422	154400	407736195	8940	8940	8940	8940	0
334	20250422	154300	407736195	8940	8940	8940	8940	0
335	20250422	154200	407736195	8940	8940	8940	8940	0
336	20250422	154100	407736195	8940	8940	8940	8940	0
337	20250422	154000	407736195	8940	8940	8940	8940	0
338	20250422	153900	407736195	8940	8940	8940	8940	0
339	20250422	153800	407736195	8940	8940	8940	8940	0
340	20250422	153700	407736195	8940	8940	8940	8940	0
341	20250422	153600	407736195	8940	8940	8940	8940	0
342	20250422	153500	407736195	8940	8940	8940	8940	0
343	20250422	153400	407736195	8940	8940	8940	8940	0
344	20250422	153300	407736195	8940	8940	8940	8940	0
345	20250422	153200	407736195	8940	8940	8940	8940	0
346	20250422	153100	407736195	8940	8940	8940	8940	0
347	20250422	153000	407736195	8940	8940	8940	8940	596
348	20250422	152900	402407955	8930	8930	8930	8930	0
349	20250422	152800	402407955	8930	8930	8930	8930	0
350	20250422	152700	402407955	8930	8930	8930	8930	0
351	20250422	152600	402407955	8930	8930	8930	8930	0
352	20250422	152500	402407955	8930	8930	8930	8930	0
353	20250422	152400	402407955	8930	8930	8930	8930	0
354	20250422	152300	402407955	8930	8930	8930	8930	0
355	20250422	152200	402407955	8930	8930	8930	8930	0
356	20250422	152100	402407955	8930	8930	8930	8930	0
357	20250422	152000	402407955	8930	8930	8930	8930	0
358	20250422	151900	402407955	8930	8930	8930	8910	87
359	20250422	151800	401632005	8920	8920	8920	8920	23
360	20250422	151700	401426845	8930	8920	8930	8920	1245
361	20250422	151600	390321435	8910	8910	8910	8910	0
362	20250422	151500	390321435	8910	8920	8920	8910	52
363	20250422	151400	389857945	8910	8910	8910	8910	0
364	20250422	151300	389857945	8910	8910	8910	8910	1
365	20250422	151200	389849035	8910	8910	8910	8910	182
366	20250422	151100	388227415	8910	8920	8920	8910	27
367	20250422	151000	387986645	8910	8910	8910	8910	6
368	20250422	150900	387933185	8920	8920	8920	8920	12
369	20250422	150800	387826145	8920	8920	8920	8920	0
370	20250422	150700	387826145	8920	8920	8920	8920	14
371	20250422	150600	387701265	8915	8915	8915	8915	0
372	20250422	150500	387701265	8915	8915	8915	8915	0
373	20250422	150400	387701265	8915	8915	8915	8915	23
374	20250422	150300	387496220	8920	8915	8920	8915	25
375	20250422	150200	387273225	8920	8920	8920	8920	0
376	20250422	150100	387273225	8920	8920	8920	8920	0
377	20250422	150000	387273225	8920	8920	8920	8920	0
378	20250422	145900	387273225	8920	8920	8920	8920	0
379	20250422	145800	387273225	8920	8920	8920	8920	0
380	20250422	145700	387273225	8920	8920	8920	8920	0
381	20250422	145600	387273225	8920	8920	8920	8920	3
382	20250422	145500	387246465	8930	8930	8930	8930	0
383	20250422	145400	387246465	8930	8930	8930	8930	1
384	20250422	145300	387237535	8920	8920	8920	8920	0
385	20250422	145200	387237535	8920	8920	8920	8920	0
386	20250422	145100	387237535	8920	8910	8920	8910	130
387	20250422	145000	386079055	8910	8910	8910	8910	153
388	20250422	144900	384715825	8910	8920	8920	8910	573
389	20250422	144800	379607345	8920	8930	8930	8920	6
390	20250422	144700	379553775	8930	8930	8930	8930	115
391	20250422	144600	378526825	8940	8940	8940	8940	12
392	20250422	144500	378419545	8930	8930	8930	8930	23
393	20250422	144400	378214155	8920	8920	8920	8920	78
394	20250422	144300	377518395	8910	8910	8910	8910	738
395	20250422	144200	370942815	8900	8910	8910	8900	205
396	20250422	144100	369116315	8920	8920	8920	8920	13
397	20250422	144000	369000355	8920	8920	8920	8920	0
398	20250422	143900	369000355	8920	8920	8920	8920	0
399	20250422	143800	369000355	8920	8920	8920	8920	473
400	20250422	143700	364781195	8920	8920	8920	8920	1
401	20250422	143600	364772275	8920	8920	8920	8920	1
402	20250422	143500	364763355	8900	8900	8900	8900	50
403	20250422	143400	364318355	8920	8920	8920	8920	0
404	20250422	143300	364318355	8920	8910	8920	8910	343
405	20250422	143200	361259445	8910	8910	8910	8910	0
406	20250422	143100	361259445	8910	8910	8910	8910	52
407	20250422	143000	360796125	8890	8890	8890	8890	52
408	20250422	142900	360333845	8890	8890	8890	8890	10
409	20250422	142800	360244945	8890	8890	8890	8890	1
410	20250422	142700	360236055	8880	8880	8880	8880	30
411	20250422	142600	359969655	8860	8870	8870	8860	1119
412	20250422	142500	350053325	8880	8880	8880	8880	0
413	20250422	142400	350053325	8880	8870	8880	8870	1001
414	20250422	142300	341174445	8880	8880	8880	8880	77
415	20250422	142200	340490685	8875	8875	8875	8875	143
416	20250422	142100	339221560	8875	8880	8880	8870	2870
417	20250422	142000	313751030	8880	8880	8880	8880	195
418	20250422	141900	312019430	8890	8890	8890	8890	43
419	20250422	141800	311637160	8880	8880	8880	8880	1000
420	20250422	141700	302757160	8870	8870	8870	8870	0
421	20250422	141600	302757160	8870	8870	8870	8870	6
422	20250422	141500	302703940	8870	8870	8870	8870	155
423	20250422	141400	301329090	8890	8890	8890	8890	91
424	20250422	141300	300520100	8890	8890	8890	8890	1
425	20250422	141200	300511210	8890	8890	8890	8890	0
426	20250422	141100	300511210	8890	8890	8890	8890	67
427	20250422	141000	299915580	8890	8880	8890	8870	206
428	20250422	140900	298086870	8890	8890	8890	8890	0
429	20250422	140800	298086870	8890	8890	8890	8890	0
430	20250422	140700	298086870	8890	8890	8890	8890	21
431	20250422	140600	297900180	8890	8890	8890	8890	1
432	20250422	140500	297891290	8880	8880	8880	8880	100
433	20250422	140400	297003290	8885	8885	8885	8885	0
434	20250422	140300	297003290	8885	8885	8885	8885	0
435	20250422	140200	297003290	8885	8885	8885	8885	0
436	20250422	140100	297003290	8885	8885	8885	8885	0
437	20250422	140000	297003290	8885	8890	8890	8880	240
438	20250422	135900	294871030	8910	8910	8910	8900	7
439	20250422	135800	294808710	8900	8900	8900	8900	51
440	20250422	135700	294354810	8900	8900	8900	8900	75
441	20250422	135600	293687310	8900	8900	8900	8900	11
442	20250422	135500	293589410	8910	8910	8910	8910	0
443	20250422	135400	293589410	8910	8910	8910	8910	41
444	20250422	135300	293224100	8910	8910	8910	8910	36
445	20250422	135200	292903340	8910	8910	8910	8910	33
446	20250422	135100	292609310	8910	8910	8910	8910	4
447	20250422	135000	292573670	8900	8900	8900	8900	0
448	20250422	134900	292573670	8900	8900	8900	8900	109
449	20250422	134800	291603570	8900	8900	8900	8900	10
450	20250422	134700	291514570	8900	8900	8900	8900	0
451	20250422	134600	291514570	8900	8900	8900	8900	11
452	20250422	134500	291416670	8900	8900	8900	8900	0
453	20250422	134400	291416670	8900	8900	8900	8900	0
454	20250422	134300	291416670	8900	8900	8900	8900	10
455	20250422	134200	291327670	8900	8900	8900	8900	2
456	20250422	134100	291309870	8900	8900	8900	8900	0
457	20250422	134000	291309870	8900	8900	8900	8900	0
458	20250422	133900	291309870	8900	8900	8900	8900	0
459	20250422	133800	291309870	8900	8900	8900	8900	1
460	20250422	133700	291300970	8900	8900	8900	8900	4
461	20250422	133600	291265370	8900	8900	8900	8900	1
462	20250422	133500	291256470	8880	8900	8900	8880	71
463	20250422	133400	290625970	8890	8890	8890	8890	1
464	20250422	133300	290617080	8910	8910	8910	8910	0
465	20250422	133200	290617080	8910	8910	8910	8910	13
466	20250422	133100	290501250	8920	8920	8920	8920	0
467	20250422	133000	290501250	8920	8920	8920	8920	0
468	20250422	132900	290501250	8920	8890	8920	8890	10
469	20250422	132800	290412240	8880	8880	8880	8880	0
470	20250422	132700	290412240	8880	8890	8910	8880	36
471	20250422	132600	290091970	8890	8890	8890	8890	86
472	20250422	132500	289327430	8900	8900	8900	8900	609
473	20250422	132400	283907330	8900	8900	8900	8900	0
474	20250422	132300	283907330	8900	8900	8900	8900	180
475	20250422	132200	282305330	8900	8900	8900	8900	0
476	20250422	132100	282305330	8900	8900	8900	8900	1
477	20250422	132000	282296430	8890	8880	8890	8880	52
478	20250422	131900	281834500	8870	8870	8870	8870	861
479	20250422	131800	274197430	8870	8870	8870	8870	290
480	20250422	131700	271625130	8870	8870	8870	8870	448
481	20250422	131600	267651370	8870	8880	8890	8870	33
482	20250422	131500	267358600	8870	8870	8870	8870	133
483	20250422	131400	266178890	8900	8880	8900	8880	5
484	20250422	131300	266134470	8880	8900	8900	8880	532
485	20250422	131200	261409310	8900	8900	8900	8900	0
486	20250422	131100	261409310	8900	8900	8900	8900	30
487	20250422	131000	261142310	8910	8910	8920	8910	231
488	20250422	130900	259084050	8920	8920	8920	8920	30
489	20250422	130800	258816450	8920	8920	8920	8920	0
490	20250422	130700	258816450	8920	8920	8920	8920	39
491	20250422	130600	258468570	8920	8920	8920	8920	51
492	20250422	130500	258013650	8920	8920	8920	8920	0
493	20250422	130400	258013650	8920	8930	8930	8920	34
494	20250422	130300	257710270	8910	8910	8910	8910	0
495	20250422	130200	257710270	8910	8910	8910	8910	0
496	20250422	130100	257710270	8910	8920	8920	8910	52
497	20250422	130000	257246930	8930	8920	8930	8920	38
498	20250422	125900	256907770	8910	8910	8910	8910	23
499	20250422	125800	256702840	8910	8910	8910	8910	5
500	20250422	125700	256658290	8910	8900	8910	8870	88
501	20250422	125600	255876860	8920	8890	8920	8890	73
502	20250422	125500	255226390	8920	8920	8920	8920	0
503	20250422	125400	255226390	8920	8920	8920	8920	103
504	20250422	125300	254307630	8920	8910	8920	8910	223
505	20250422	125200	252318570	8890	8890	8890	8890	0
506	20250422	125100	252318570	8890	8890	8890	8890	35
507	20250422	125000	252007420	8880	8880	8880	8880	0
508	20250422	124900	252007420	8880	8890	8890	8880	12
509	20250422	124800	251900760	8880	8880	8890	8880	33
510	20250422	124700	251607590	8890	8910	8910	8890	10
511	20250422	124600	251518670	8910	8880	8910	8880	17
512	20250422	124500	251367680	8880	8880	8880	8880	0
513	20250422	124400	251367680	8880	8880	8880	8880	43
514	20250422	124300	250985840	8920	8910	8920	8910	3
515	20250422	124200	250959100	8890	8890	8890	8890	1
516	20250422	124100	250950210	8900	8910	8910	8900	2
517	20250422	124000	250932400	8920	8920	8920	8920	0
518	20250422	123900	250932400	8920	8900	8920	8890	315
519	20250422	123800	248126050	8910	8910	8910	8910	0
520	20250422	123700	248126050	8910	8910	8910	8910	3
521	20250422	123600	248099320	8910	8900	8910	8900	321
522	20250422	123500	245241350	8890	8890	8890	8890	229
523	20250422	123400	243205540	8880	8880	8880	8880	50
524	20250422	123300	242761540	8880	8880	8880	8880	29
525	20250422	123200	242504020	8880	8870	8880	8870	2
526	20250422	123100	242486270	8870	8870	8870	8870	0
527	20250422	123000	242486270	8870	8870	8870	8870	1
528	20250422	122900	242477400	8870	8870	8870	8870	1
529	20250422	122800	242468530	8850	8850	8850	8850	73
530	20250422	122700	241822480	8870	8860	8870	8860	2914
531	20250422	122600	216003800	8860	8860	8860	8860	90
532	20250422	122500	215206400	8880	8880	8880	8880	1006
533	20250422	122400	206273120	8880	8880	8880	8870	652
534	20250422	122300	200488740	8890	8890	8890	8890	1
535	20250422	122200	200479850	8880	8880	8880	8880	0
536	20250422	122100	200479850	8880	8880	8880	8880	0
537	20250422	122000	200479850	8880	8880	8880	8880	20
538	20250422	121900	200302250	8910	8910	8910	8910	0
539	20250422	121800	200302250	8910	8910	8910	8910	51
540	20250422	121700	199847840	8910	8890	8910	8890	41
541	20250422	121600	199483090	8880	8890	8890	8880	111
542	20250422	121500	198497070	8900	8900	8900	8900	0
543	20250422	121400	198497070	8900	8900	8900	8890	86
544	20250422	121300	197731900	8910	8910	8910	8910	5
545	20250422	121200	197687350	8910	8900	8910	8900	9
546	20250422	121100	197607200	8900	8890	8900	8890	137
547	20250422	121000	196389040	8900	8900	8900	8900	0
548	20250422	120900	196389040	8900	8890	8900	8890	104
549	20250422	120800	195464070	8890	8890	8890	8890	0
550	20250422	120700	195464070	8890	8890	8890	8890	1
551	20250422	120600	195455180	8890	8890	8890	8890	114
552	20250422	120500	194441720	8890	8890	8890	8890	5
553	20250422	120400	194397270	8880	8880	8880	8880	0
554	20250422	120300	194397270	8880	8880	8880	8880	0
555	20250422	120200	194397270	8880	8870	8880	8870	70
556	20250422	120100	193776200	8870	8870	8870	8870	5
557	20250422	120000	193731850	8870	8870	8870	8870	50
558	20250422	115900	193288350	8860	8860	8860	8860	5
559	20250422	115800	193244050	8870	8870	8870	8870	4
560	20250422	115700	193208570	8860	8860	8860	8860	0
561	20250422	115600	193208570	8860	8860	8860	8860	0
562	20250422	115500	193208570	8860	8860	8860	8860	58
563	20250422	115400	192694690	8870	8870	8870	8870	0
564	20250422	115300	192694690	8870	8870	8870	8870	0
565	20250422	115200	192694690	8870	8860	8870	8860	304
566	20250422	115100	190001210	8860	8860	8860	8860	0
567	20250422	115000	190001210	8860	8860	8860	8860	0
568	20250422	114900	190001210	8860	8860	8860	8860	0
569	20250422	114800	190001210	8860	8860	8860	8860	40
570	20250422	114700	189646810	8860	8860	8860	8860	30
571	20250422	114600	189381010	8860	8860	8860	8860	0
572	20250422	114500	189381010	8860	8860	8860	8860	135
573	20250422	114400	188184910	8870	8870	8870	8870	78
574	20250422	114300	187493050	8880	8880	8880	8880	500
575	20250422	114200	183053050	8880	8880	8880	8880	9
576	20250422	114100	182973130	8880	8870	8880	8870	603
577	20250422	114000	177619560	8860	8870	8870	8860	22
578	20250422	113900	177424630	8870	8870	8870	8870	29
579	20250422	113800	177167400	8870	8870	8870	8870	35
580	20250422	113700	176856950	8860	8860	8860	8860	0
581	20250422	113600	176856950	8860	8860	8860	8860	0
582	20250422	113500	176856950	8860	8860	8860	8860	0
583	20250422	113400	176856950	8860	8860	8860	8860	325
584	20250422	113300	173977450	8880	8880	8880	8880	0
585	20250422	113200	173977450	8880	8880	8880	8880	0
586	20250422	113100	173977450	8880	8880	8880	8880	0
587	20250422	113000	173977450	8880	8880	8880	8880	0
588	20250422	112900	173977450	8880	8880	8880	8880	0
589	20250422	112800	173977450	8880	8880	8880	8880	0
590	20250422	112700	173977450	8880	8880	8880	8880	156
591	20250422	112600	172592170	8880	8880	8890	8880	236
592	20250422	112500	170496110	8880	8880	8880	8880	1
593	20250422	112400	170487230	8880	8880	8880	8880	1
594	20250422	112300	170478350	8880	8870	8880	8870	243
595	20250422	112200	168322550	8860	8860	8860	8860	10
596	20250422	112100	168233950	8850	8850	8850	8850	0
597	20250422	112000	168233950	8850	8850	8850	8850	48
598	20250422	111900	167809150	8850	8840	8850	8840	584
599	20250422	111800	162643980	8840	8840	8840	8840	16
600	20250422	111700	162502540	8840	8840	8840	8840	16
601	20250422	111600	162361100	8840	8850	8850	8840	520
602	20250422	111500	157759600	8850	8850	8850	8850	0
603	20250422	111400	157759600	8850	8860	8860	8850	102
604	20250422	111300	156856880	8860	8860	8860	8860	40
605	20250422	111200	156502480	8860	8860	8860	8860	16
606	20250422	111100	156360720	8860	8860	8860	8860	0
607	20250422	111000	156360720	8860	8860	8860	8860	0
608	20250422	110900	156360720	8860	8860	8860	8860	10
609	20250422	110800	156272120	8850	8850	8850	8850	402
610	20250422	110700	152714420	8850	8850	8850	8850	83
611	20250422	110600	151979870	8850	8850	8850	8850	83
612	20250422	110500	151245320	8840	8840	8840	8840	1513
613	20250422	110400	137870400	8840	8840	8840	8840	0
614	20250422	110300	137870400	8840	8840	8840	8840	20
615	20250422	110200	137693600	8830	8830	8830	8830	25
616	20250422	110100	137472850	8830	8830	8830	8830	18
617	20250422	110000	137313910	8830	8830	8830	8830	15
618	20250422	105900	137181460	8840	8840	8840	8840	12
619	20250422	105800	137075380	8830	8850	8850	8820	2914
620	20250422	105700	111345150	8840	8840	8840	8840	30
621	20250422	105600	111079950	8840	8840	8840	8840	60
622	20250422	105500	110549550	8830	8830	8830	8830	50
623	20250422	105400	110108050	8850	8850	8850	8850	0
624	20250422	105300	110108050	8850	8850	8850	8850	89
625	20250422	105200	109320400	8830	8830	8830	8830	0
626	20250422	105100	109320400	8830	8830	8830	8830	0
627	20250422	105000	109320400	8830	8830	8830	8830	24
628	20250422	104900	109108480	8830	8830	8830	8830	0
629	20250422	104800	109108480	8830	8830	8830	8830	119
630	20250422	104700	108057710	8830	8840	8840	8830	5
631	20250422	104600	108013540	8830	8830	8830	8830	3
632	20250422	104500	107987050	8830	8830	8830	8830	11
633	20250422	104400	107889920	8830	8830	8830	8830	54
634	20250422	104300	107413100	8830	8830	8830	8830	0
635	20250422	104200	107413100	8830	8830	8830	8800	1003
636	20250422	104100	98576800	8830	8830	8830	8830	37
637	20250422	104000	98250090	8840	8840	8840	8840	11
638	20250422	103900	98152850	8840	8840	8840	8840	169
639	20250422	103800	96658890	8850	8850	8850	8850	0
640	20250422	103700	96658890	8850	8850	8850	8850	5
641	20250422	103600	96614640	8850	8850	8850	8850	0
642	20250422	103500	96614640	8850	8850	8850	8850	238
643	20250422	103400	94508340	8860	8860	8860	8860	2
644	20250422	103300	94490620	8860	8860	8860	8860	0
645	20250422	103200	94490620	8860	8860	8860	8860	12
646	20250422	103100	94384300	8850	8850	8850	8850	0
647	20250422	103000	94384300	8850	8850	8850	8850	0
648	20250422	102900	94384300	8850	8850	8850	8850	0
649	20250422	102800	94384300	8850	8850	8850	8850	0
650	20250422	102700	94384300	8850	8850	8850	8850	2
651	20250422	102600	94366600	8850	8870	8870	8850	64
652	20250422	102500	93799570	8870	8870	8870	8870	28
653	20250422	102400	93551210	8860	8860	8860	8860	106
654	20250422	102300	92612050	8860	8850	8860	8850	8
655	20250422	102200	92541210	8850	8850	8850	8850	10
656	20250422	102100	92452710	8850	8850	8850	8850	200
657	20250422	102000	90682710	8850	8850	8850	8850	0
658	20250422	101900	90682710	8850	8850	8850	8850	51
659	20250422	101800	90231360	8850	8850	8850	8850	0
660	20250422	101700	90231360	8850	8850	8850	8850	0
661	20250422	101600	90231360	8850	8850	8850	8850	0
662	20250422	101500	90231360	8850	8850	8850	8850	50
663	20250422	101400	89788860	8850	8850	8850	8850	0
664	20250422	101300	89788860	8850	8850	8850	8850	30
665	20250422	101200	89523360	8850	8850	8850	8850	94
666	20250422	101100	88691460	8860	8850	8860	8850	149
667	20250422	101000	87372690	8860	8860	8860	8860	20
668	20250422	100900	87195490	8860	8860	8860	8860	2
669	20250422	100800	87177770	8860	8860	8860	8860	58
670	20250422	100700	86663890	8870	8860	8870	8860	68
671	20250422	100600	86061160	8860	8860	8860	8860	1
672	20250422	100500	86052300	8850	8850	8850	8850	26
673	20250422	100400	85822200	8850	8850	8850	8850	0
674	20250422	100300	85822200	8850	8860	8860	8850	25
675	20250422	100200	85600940	8860	8850	8860	8850	250
676	20250422	100100	83386080	8850	8850	8850	8850	100
677	20250422	100000	82501080	8850	8850	8850	8850	26
678	20250422	095900	82270980	8840	8840	8840	8840	0
679	20250422	095800	82270980	8840	8840	8840	8840	24
680	20250422	095700	82058820	8860	8860	8860	8860	11
681	20250422	095600	81961360	8860	8860	8860	8860	1
682	20250422	095500	81952500	8860	8860	8860	8860	1
683	20250422	095400	81943640	8860	8840	8860	8830	181
684	20250422	095300	80344550	8870	8870	8870	8870	5
685	20250422	095200	80300200	8870	8870	8870	8870	1
686	20250422	095100	80291330	8910	8900	8910	8900	84
687	20250422	095000	79543710	8900	8900	8900	8900	99
688	20250422	094900	78662610	8910	8910	8910	8910	4
689	20250422	094800	78626970	8890	8890	8890	8890	14
690	20250422	094700	78502510	8910	8910	8910	8910	1
691	20250422	094600	78493600	8870	8870	8870	8870	20
692	20250422	094500	78316200	8910	8880	8910	8880	73
693	20250422	094400	77667210	8880	8870	8880	8870	65
694	20250422	094300	77090250	8870	8840	8880	8830	234
695	20250422	094200	75020100	8830	8820	8830	8790	384
696	20250422	094100	71642290	8840	8840	8840	8840	0
697	20250422	094000	71642290	8840	8870	8870	8840	272
698	20250422	093900	69233270	8850	8850	8850	8850	14
699	20250422	093800	69109370	8850	8850	8850	8800	280
700	20250422	093700	66635930	8850	8850	8850	8850	20
701	20250422	093600	66458930	8850	8860	8860	8850	69
702	20250422	093500	65848010	8860	8860	8860	8860	0
703	20250422	093400	65848010	8860	8860	8860	8860	42
704	20250422	093300	65475890	8860	8860	8860	8860	0
705	20250422	093200	65475890	8860	8860	8860	8860	100
706	20250422	093100	64589890	8840	8850	8850	8840	103
707	20250422	093000	63679340	8850	8840	8850	8840	178
708	20250422	092900	62104540	8820	8820	8820	8820	0
709	20250422	092800	62104540	8820	8820	8820	8820	38
710	20250422	092700	61769380	8840	8830	8850	8830	111
711	20250422	092600	60787880	8830	8830	8830	8830	1
712	20250422	092500	60779050	8810	8840	8840	8810	4
713	20250422	092400	60743720	8840	8800	8840	8800	45
714	20250422	092300	60347560	8810	8830	8830	8800	683
715	20250422	092200	54333560	8840	8860	8860	8840	4
716	20250422	092100	54298180	8850	8830	8850	8830	7
717	20250422	092000	54236290	8850	8850	8850	8850	77
718	20250422	091900	53554840	8850	8850	8850	8850	0
719	20250422	091800	53554840	8850	8840	8850	8830	155
720	20250422	091700	52183320	8850	8850	8850	8850	1
721	20250422	091600	52174470	8860	8860	8870	8860	20
722	20250422	091500	51997260	8860	8860	8860	8860	50
723	20250422	091400	51554260	8860	8880	8890	8860	162
724	20250422	091300	50118850	8870	8870	8870	8860	85
725	20250422	091200	49365730	8920	8870	8920	8870	26
726	20250422	091100	49134660	8870	8900	8900	8870	7
727	20250422	091000	49072510	8940	8850	8940	8840	121
728	20250422	090900	47999850	8860	8840	8860	8820	325
729	20250422	090800	45133130	8810	8840	8840	8810	239
730	20250422	090700	43026210	8840	8860	8860	8840	124
731	20250422	090600	41929290	8860	8890	8890	8820	300
732	20250422	090500	39267510	8890	8910	8910	8890	164
733	20250422	090400	37808220	8920	8880	8920	8880	829
734	20250422	090300	30425830	8870	8870	8870	8870	149
735	20250422	090200	29104200	8870	8810	8870	8810	202
736	20250422	090100	27319300	8820	8850	8860	8820	307
737	20250422	090000	24610170	8910	8770	8910	8770	2802