KissMeData/446440/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	211900	1063850	10850	10850	10850	10850	1
3	20250422	211800	1063850	10850	10850	10850	10850	0
4	20250422	211700	1063850	10850	10850	10850	10850	0
5	20250422	211600	1063850	10850	10850	10850	10850	0
6	20250422	211500	1063850	10850	10850	10850	10850	0
7	20250422	211400	1063850	10850	10850	10850	10850	0
8	20250422	211300	1063850	10850	10850	10850	10850	0
9	20250422	211200	1063850	10850	10850	10850	10850	0
10	20250422	211100	1063850	10850	10850	10850	10850	0
11	20250422	211000	1063850	10850	10850	10850	10850	0
12	20250422	210900	1063850	10850	10850	10850	10850	0
13	20250422	210800	1063850	10850	10850	10850	10850	0
14	20250422	210700	1063850	10850	10850	10850	10850	0
15	20250422	210600	1063850	10850	10850	10850	10850	0
16	20250422	210500	1063850	10850	10850	10850	10850	0
17	20250422	210400	1063850	10850	10850	10850	10850	0
18	20250422	210300	1063850	10850	10850	10850	10850	0
19	20250422	210200	1063850	10850	10850	10850	10850	0
20	20250422	210100	1063850	10850	10850	10850	10850	0
21	20250422	210000	1063850	10850	10850	10850	10850	0
22	20250422	205900	1063850	10850	10850	10850	10850	0
23	20250422	205800	1063850	10850	10850	10850	10850	0
24	20250422	205700	1063850	10850	10850	10850	10850	0
25	20250422	205600	1063850	10850	10850	10850	10850	0
26	20250422	205500	1063850	10850	10850	10850	10850	0
27	20250422	205400	1063850	10850	10850	10850	10850	0
28	20250422	205300	1063850	10850	10850	10850	10850	0
29	20250422	205200	1063850	10850	10850	10850	10850	0
30	20250422	205100	1063850	10850	10850	10850	10850	0
31	20250422	205000	1063850	10850	10850	10850	10850	0
32	20250422	204900	1063850	10850	10850	10850	10850	1
33	20250422	204800	1063850	10850	10850	10850	10850	0
34	20250422	204700	1063850	10850	10850	10850	10850	0
35	20250422	204600	1063850	10850	10850	10850	10850	0
36	20250422	204500	1063850	10850	10850	10850	10850	0
37	20250422	204400	1063850	10850	10850	10850	10850	0
38	20250422	204300	1063850	10850	10850	10850	10850	0
39	20250422	204200	1063850	10850	10850	10850	10850	0
40	20250422	204100	1063850	10850	10850	10850	10850	0
41	20250422	204000	1063850	10850	10850	10850	10850	0
42	20250422	203900	1063850	10850	10850	10850	10850	0
43	20250422	203800	1063850	10850	10850	10850	10850	0
44	20250422	203700	1063850	10850	10850	10850	10850	0
45	20250422	203600	1063850	10850	10850	10850	10850	0
46	20250422	203500	1063850	10850	10850	10850	10850	0
47	20250422	203400	1063850	10850	10850	10850	10850	0
48	20250422	203300	1063850	10850	10850	10850	10850	0
49	20250422	203200	1063850	10850	10850	10850	10850	0
50	20250422	203100	1063850	10850	10850	10850	10850	0
51	20250422	203000	1063850	10850	10850	10850	10850	0
52	20250422	202900	1063850	10850	10850	10850	10850	0
53	20250422	202800	1063850	10850	10850	10850	10850	0
54	20250422	202700	1063850	10850	10850	10850	10850	0
55	20250422	202600	1063850	10850	10850	10850	10850	0
56	20250422	202500	1063850	10850	10850	10850	10850	0
57	20250422	202400	1063850	10850	10850	10850	10850	0
58	20250422	202300	1063850	10850	10850	10850	10850	0
59	20250422	202200	1063850	10850	10850	10850	10850	0
60	20250422	202100	1063850	10850	10850	10850	10850	0
61	20250422	202000	1063850	10850	10850	10850	10850	0
62	20250422	201900	1063850	10850	10850	10850	10850	1
63	20250422	201800	1063850	10850	10850	10850	10850	0
64	20250422	201700	1063850	10850	10850	10850	10850	0
65	20250422	201600	1063850	10850	10850	10850	10850	0
66	20250422	201500	1063850	10850	10850	10850	10850	0
67	20250422	201400	1063850	10850	10850	10850	10850	0
68	20250422	201300	1063850	10850	10850	10850	10850	0
69	20250422	201200	1063850	10850	10850	10850	10850	0
70	20250422	201100	1063850	10850	10850	10850	10850	0
71	20250422	201000	1063850	10850	10850	10850	10850	0
72	20250422	200900	1063850	10850	10850	10850	10850	0
73	20250422	200800	1063850	10850	10850	10850	10850	0
74	20250422	200700	1063850	10850	10850	10850	10850	0
75	20250422	200600	1063850	10850	10850	10850	10850	0
76	20250422	200500	1063850	10850	10850	10850	10850	0
77	20250422	200400	1063850	10850	10850	10850	10850	0
78	20250422	200300	1063850	10850	10850	10850	10850	0
79	20250422	200200	1063850	10850	10850	10850	10850	0
80	20250422	200100	1063850	10850	10850	10850	10850	0
81	20250422	200000	1063850	10850	10850	10850	10850	0
82	20250422	195900	1063850	10850	10850	10850	10850	0
83	20250422	195800	1063850	10850	10850	10850	10850	0
84	20250422	195700	1063850	10850	10850	10850	10850	0
85	20250422	195600	1063850	10850	10850	10850	10850	0
86	20250422	195500	1063850	10850	10850	10850	10850	0
87	20250422	195400	1063850	10850	10850	10850	10850	0
88	20250422	195300	1063850	10850	10850	10850	10850	0
89	20250422	195200	1063850	10850	10850	10850	10850	0
90	20250422	195100	1063850	10850	10850	10850	10850	0
91	20250422	195000	1063850	10850	10850	10850	10850	0
92	20250422	194900	1063850	10850	10850	10850	10850	1
93	20250422	194800	1063850	10850	10850	10850	10850	0
94	20250422	194700	1063850	10850	10850	10850	10850	0
95	20250422	194600	1063850	10850	10850	10850	10850	0
96	20250422	194500	1063850	10850	10850	10850	10850	0
97	20250422	194400	1063850	10850	10850	10850	10850	0
98	20250422	194300	1063850	10850	10850	10850	10850	0
99	20250422	194200	1063850	10850	10850	10850	10850	0
100	20250422	194100	1063850	10850	10850	10850	10850	0
101	20250422	194000	1063850	10850	10850	10850	10850	0
102	20250422	193900	1063850	10850	10850	10850	10850	0
103	20250422	193800	1063850	10850	10850	10850	10850	0
104	20250422	193700	1063850	10850	10850	10850	10850	0
105	20250422	193600	1063850	10850	10850	10850	10850	0
106	20250422	193500	1063850	10850	10850	10850	10850	0
107	20250422	193400	1063850	10850	10850	10850	10850	0
108	20250422	193300	1063850	10850	10850	10850	10850	0
109	20250422	193200	1063850	10850	10850	10850	10850	0
110	20250422	193100	1063850	10850	10850	10850	10850	0
111	20250422	193000	1063850	10850	10850	10850	10850	0
112	20250422	192900	1063850	10850	10850	10850	10850	0
113	20250422	192800	1063850	10850	10850	10850	10850	0
114	20250422	192700	1063850	10850	10850	10850	10850	0
115	20250422	192600	1063850	10850	10850	10850	10850	0
116	20250422	192500	1063850	10850	10850	10850	10850	0
117	20250422	192400	1063850	10850	10850	10850	10850	0
118	20250422	192300	1063850	10850	10850	10850	10850	0
119	20250422	192200	1063850	10850	10850	10850	10850	0
120	20250422	192100	1063850	10850	10850	10850	10850	0
121	20250422	192000	1063850	10850	10850	10850	10850	0
122	20250422	191900	1063850	10850	10850	10850	10850	1
123	20250422	191800	1063850	10850	10850	10850	10850	0
124	20250422	191700	1063850	10850	10850	10850	10850	0
125	20250422	191600	1063850	10850	10850	10850	10850	0
126	20250422	191500	1063850	10850	10850	10850	10850	0
127	20250422	191400	1063850	10850	10850	10850	10850	0
128	20250422	191300	1063850	10850	10850	10850	10850	0
129	20250422	191200	1063850	10850	10850	10850	10850	0
130	20250422	191100	1063850	10850	10850	10850	10850	0
131	20250422	191000	1063850	10850	10850	10850	10850	0
132	20250422	190900	1063850	10850	10850	10850	10850	0
133	20250422	190800	1063850	10850	10850	10850	10850	0
134	20250422	190700	1063850	10850	10850	10850	10850	0
135	20250422	190600	1063850	10850	10850	10850	10850	0
136	20250422	190500	1063850	10850	10850	10850	10850	0
137	20250422	190400	1063850	10850	10850	10850	10850	0
138	20250422	190300	1063850	10850	10850	10850	10850	0
139	20250422	190200	1063850	10850	10850	10850	10850	0
140	20250422	190100	1063850	10850	10850	10850	10850	0
141	20250422	190000	1063850	10850	10850	10850	10850	0
142	20250422	185900	1063850	10850	10850	10850	10850	0
143	20250422	185800	1063850	10850	10850	10850	10850	0
144	20250422	185700	1063850	10850	10850	10850	10850	0
145	20250422	185600	1063850	10850	10850	10850	10850	0
146	20250422	185500	1063850	10850	10850	10850	10850	0
147	20250422	185400	1063850	10850	10850	10850	10850	0
148	20250422	185300	1063850	10850	10850	10850	10850	0
149	20250422	185200	1063850	10850	10850	10850	10850	0
150	20250422	185100	1063850	10850	10850	10850	10850	0
151	20250422	185000	1063850	10850	10850	10850	10850	0
152	20250422	184900	1063850	10850	10850	10850	10850	1
153	20250422	184800	1063850	10850	10850	10850	10850	0
154	20250422	184700	1063850	10850	10850	10850	10850	0
155	20250422	184600	1063850	10850	10850	10850	10850	0
156	20250422	184500	1063850	10850	10850	10850	10850	0
157	20250422	184400	1063850	10850	10850	10850	10850	0
158	20250422	184300	1063850	10850	10850	10850	10850	0
159	20250422	184200	1063850	10850	10850	10850	10850	0
160	20250422	184100	1063850	10850	10850	10850	10850	0
161	20250422	184000	1063850	10850	10850	10850	10850	0
162	20250422	183900	1063850	10850	10850	10850	10850	0
163	20250422	183800	1063850	10850	10850	10850	10850	0
164	20250422	183700	1063850	10850	10850	10850	10850	0
165	20250422	183600	1063850	10850	10850	10850	10850	0
166	20250422	183500	1063850	10850	10850	10850	10850	0
167	20250422	183400	1063850	10850	10850	10850	10850	0
168	20250422	183300	1063850	10850	10850	10850	10850	0
169	20250422	183200	1063850	10850	10850	10850	10850	0
170	20250422	183100	1063850	10850	10850	10850	10850	0
171	20250422	183000	1063850	10850	10850	10850	10850	0
172	20250422	182900	1063850	10850	10850	10850	10850	0
173	20250422	182800	1063850	10850	10850	10850	10850	0
174	20250422	182700	1063850	10850	10850	10850	10850	0
175	20250422	182600	1063850	10850	10850	10850	10850	0
176	20250422	182500	1063850	10850	10850	10850	10850	0
177	20250422	182400	1063850	10850	10850	10850	10850	0
178	20250422	182300	1063850	10850	10850	10850	10850	0
179	20250422	182200	1063850	10850	10850	10850	10850	0
180	20250422	182100	1063850	10850	10850	10850	10850	0
181	20250422	182000	1063850	10850	10850	10850	10850	0
182	20250422	181900	1063850	10850	10850	10850	10850	1
183	20250422	181800	1063850	10850	10850	10850	10850	0
184	20250422	181700	1063850	10850	10850	10850	10850	0
185	20250422	181600	1063850	10850	10850	10850	10850	0
186	20250422	181500	1063850	10850	10850	10850	10850	0
187	20250422	181400	1063850	10850	10850	10850	10850	0
188	20250422	181300	1063850	10850	10850	10850	10850	0
189	20250422	181200	1063850	10850	10850	10850	10850	0
190	20250422	181100	1063850	10850	10850	10850	10850	0
191	20250422	181000	1063850	10850	10850	10850	10850	0
192	20250422	180900	1063850	10850	10850	10850	10850	0
193	20250422	180800	1063850	10850	10850	10850	10850	0
194	20250422	180700	1063850	10850	10850	10850	10850	0
195	20250422	180600	1063850	10850	10850	10850	10850	0
196	20250422	180500	1063850	10850	10850	10850	10850	0
197	20250422	180400	1063850	10850	10850	10850	10850	0
198	20250422	180300	1063850	10850	10850	10850	10850	0
199	20250422	180200	1063850	10850	10850	10850	10850	0
200	20250422	180100	1063850	10850	10850	10850	10850	0
201	20250422	180000	1063850	10850	10850	10850	10850	0
202	20250422	175900	1063850	10850	10850	10850	10850	0
203	20250422	175800	1063850	10850	10850	10850	10850	0
204	20250422	175700	1063850	10850	10850	10850	10850	0
205	20250422	175600	1063850	10850	10850	10850	10850	0
206	20250422	175500	1063850	10850	10850	10850	10850	0
207	20250422	175400	1063850	10850	10850	10850	10850	0
208	20250422	175300	1063850	10850	10850	10850	10850	0
209	20250422	175200	1063850	10850	10850	10850	10850	0
210	20250422	175100	1063850	10850	10850	10850	10850	0
211	20250422	175000	1063850	10850	10850	10850	10850	0
212	20250422	174900	1063850	10850	10850	10850	10850	1
213	20250422	174800	1063850	10850	10850	10850	10850	0
214	20250422	174700	1063850	10850	10850	10850	10850	0
215	20250422	174600	1063850	10850	10850	10850	10850	0
216	20250422	174500	1063850	10850	10850	10850	10850	0
217	20250422	174400	1063850	10850	10850	10850	10850	0
218	20250422	174300	1063850	10850	10850	10850	10850	0
219	20250422	174200	1063850	10850	10850	10850	10850	0
220	20250422	174100	1063850	10850	10850	10850	10850	0
221	20250422	174000	1063850	10850	10850	10850	10850	0
222	20250422	173900	1063850	10850	10850	10850	10850	0
223	20250422	173800	1063850	10850	10850	10850	10850	0
224	20250422	173700	1063850	10850	10850	10850	10850	0
225	20250422	173600	1063850	10850	10850	10850	10850	0
226	20250422	173500	1063850	10850	10850	10850	10850	0
227	20250422	173400	1063850	10850	10850	10850	10850	0
228	20250422	173300	1063850	10850	10850	10850	10850	0
229	20250422	173200	1063850	10850	10850	10850	10850	0
230	20250422	173100	1063850	10850	10850	10850	10850	0
231	20250422	173000	1063850	10850	10850	10850	10850	0
232	20250422	172900	1063850	10850	10850	10850	10850	0
233	20250422	172800	1063850	10850	10850	10850	10850	0
234	20250422	172700	1063850	10850	10850	10850	10850	0
235	20250422	172600	1063850	10850	10850	10850	10850	0
236	20250422	172500	1063850	10850	10850	10850	10850	0
237	20250422	172400	1063850	10850	10850	10850	10850	0
238	20250422	172300	1063850	10850	10850	10850	10850	0
239	20250422	172200	1063850	10850	10850	10850	10850	0
240	20250422	172100	1063850	10850	10850	10850	10850	0
241	20250422	172000	1063850	10850	10850	10850	10850	0
242	20250422	171900	1063850	10850	10850	10850	10850	1
243	20250422	171800	1063850	10850	10850	10850	10850	0
244	20250422	171700	1063850	10850	10850	10850	10850	0
245	20250422	171600	1063850	10850	10850	10850	10850	0
246	20250422	171500	1063850	10850	10850	10850	10850	0
247	20250422	171400	1063850	10850	10850	10850	10850	0
248	20250422	171300	1063850	10850	10850	10850	10850	0
249	20250422	171200	1063850	10850	10850	10850	10850	0
250	20250422	171100	1063850	10850	10850	10850	10850	0
251	20250422	171000	1063850	10850	10850	10850	10850	0
252	20250422	170900	1063850	10850	10850	10850	10850	0
253	20250422	170800	1063850	10850	10850	10850	10850	0
254	20250422	170700	1063850	10850	10850	10850	10850	0
255	20250422	170600	1063850	10850	10850	10850	10850	0
256	20250422	170500	1063850	10850	10850	10850	10850	0
257	20250422	170400	1063850	10850	10850	10850	10850	0
258	20250422	170300	1063850	10850	10850	10850	10850	0
259	20250422	170200	1063850	10850	10850	10850	10850	0
260	20250422	170100	1063850	10850	10850	10850	10850	0
261	20250422	170000	1063850	10850	10850	10850	10850	0
262	20250422	165900	1063850	10850	10850	10850	10850	0
263	20250422	165800	1063850	10850	10850	10850	10850	0
264	20250422	165700	1063850	10850	10850	10850	10850	0
265	20250422	165600	1063850	10850	10850	10850	10850	0
266	20250422	165500	1063850	10850	10850	10850	10850	0
267	20250422	165400	1063850	10850	10850	10850	10850	0
268	20250422	165300	1063850	10850	10850	10850	10850	0
269	20250422	165200	1063850	10850	10850	10850	10850	0
270	20250422	165100	1063850	10850	10850	10850	10850	0
271	20250422	165000	1063850	10850	10850	10850	10850	0
272	20250422	164900	1063850	10850	10850	10850	10850	1
273	20250422	164800	1063850	10850	10850	10850	10850	0
274	20250422	164700	1063850	10850	10850	10850	10850	0
275	20250422	164600	1063850	10850	10850	10850	10850	0
276	20250422	164500	1063850	10850	10850	10850	10850	0
277	20250422	164400	1063850	10850	10850	10850	10850	0
278	20250422	164300	1063850	10850	10850	10850	10850	0
279	20250422	164200	1063850	10850	10850	10850	10850	0
280	20250422	164100	1063850	10850	10850	10850	10850	0
281	20250422	164000	1063850	10850	10850	10850	10850	0
282	20250422	163900	1063850	10850	10850	10850	10850	0
283	20250422	163800	1063850	10850	10850	10850	10850	0
284	20250422	163700	1063850	10850	10850	10850	10850	0
285	20250422	163600	1063850	10850	10850	10850	10850	0
286	20250422	163500	1063850	10850	10850	10850	10850	0
287	20250422	163400	1063850	10850	10850	10850	10850	0
288	20250422	163300	1063850	10850	10850	10850	10850	0
289	20250422	163200	1063850	10850	10850	10850	10850	0
290	20250422	163100	1063850	10850	10850	10850	10850	0
291	20250422	163000	1063850	10850	10850	10850	10850	0
292	20250422	162900	1063850	10850	10850	10850	10850	0
293	20250422	162800	1063850	10850	10850	10850	10850	0
294	20250422	162700	1063850	10850	10850	10850	10850	0
295	20250422	162600	1063850	10850	10850	10850	10850	0
296	20250422	162500	1063850	10850	10850	10850	10850	0
297	20250422	162400	1063850	10850	10850	10850	10850	0
298	20250422	162300	1063850	10850	10850	10850	10850	0
299	20250422	162200	1063850	10850	10850	10850	10850	0
300	20250422	162100	1063850	10850	10850	10850	10850	0
301	20250422	162000	1063850	10850	10850	10850	10850	0
302	20250422	161900	1063850	10850	10850	10850	10850	1
303	20250422	161800	1063850	10850	10850	10850	10850	0
304	20250422	161700	1063850	10850	10850	10850	10850	0
305	20250422	161600	1063850	10850	10850	10850	10850	0
306	20250422	161500	1063850	10850	10850	10850	10850	0
307	20250422	161400	1063850	10850	10850	10850	10850	0
308	20250422	161300	1063850	10850	10850	10850	10850	0
309	20250422	161200	1063850	10850	10850	10850	10850	0
310	20250422	161100	1063850	10850	10850	10850	10850	0
311	20250422	161000	1063850	10850	10850	10850	10850	0
312	20250422	160900	1063850	10850	10850	10850	10850	0
313	20250422	160800	1063850	10850	10850	10850	10850	0
314	20250422	160700	1063850	10850	10850	10850	10850	0
315	20250422	160600	1063850	10850	10850	10850	10850	0
316	20250422	160500	1063850	10850	10850	10850	10850	0
317	20250422	160400	1063850	10850	10850	10850	10850	0
318	20250422	160300	1063850	10850	10850	10850	10850	0
319	20250422	160200	1063850	10850	10850	10850	10850	0
320	20250422	160100	1063850	10850	10850	10850	10850	0
321	20250422	160000	1063850	10850	10850	10850	10850	0
322	20250422	155900	1063850	10850	10850	10850	10850	0
323	20250422	155800	1063850	10850	10850	10850	10850	0
324	20250422	155700	1063850	10850	10850	10850	10850	0
325	20250422	155600	1063850	10850	10850	10850	10850	0
326	20250422	155500	1063850	10850	10850	10850	10850	0
327	20250422	155400	1063850	10850	10850	10850	10850	0
328	20250422	155300	1063850	10850	10850	10850	10850	0
329	20250422	155200	1063850	10850	10850	10850	10850	0
330	20250422	155100	1063850	10850	10850	10850	10850	0
331	20250422	155000	1063850	10850	10850	10850	10850	0
332	20250422	154900	1063850	10850	10850	10850	10850	1
333	20250422	154800	1063850	10850	10850	10850	10850	0
334	20250422	154700	1063850	10850	10850	10850	10850	0
335	20250422	154600	1063850	10850	10850	10850	10850	0
336	20250422	154500	1063850	10850	10850	10850	10850	0
337	20250422	154400	1063850	10850	10850	10850	10850	0
338	20250422	154300	1063850	10850	10850	10850	10850	0
339	20250422	154200	1063850	10850	10850	10850	10850	0
340	20250422	154100	1063850	10850	10850	10850	10850	0
341	20250422	154000	1063850	10850	10850	10850	10850	0
342	20250422	153900	1063850	10850	10850	10850	10850	0
343	20250422	153800	1063850	10850	10850	10850	10850	0
344	20250422	153700	1063850	10850	10850	10850	10850	0
345	20250422	153600	1063850	10850	10850	10850	10850	0
346	20250422	153500	1063850	10850	10850	10850	10850	0
347	20250422	153400	1063850	10850	10850	10850	10850	0
348	20250422	153300	1063850	10850	10850	10850	10850	0
349	20250422	153200	1063850	10850	10850	10850	10850	0
350	20250422	153100	1063850	10850	10850	10850	10850	0
351	20250422	153000	1063850	10850	10850	10850	10850	0
352	20250422	152900	1063850	10850	10850	10850	10850	0
353	20250422	152800	1063850	10850	10850	10850	10850	0
354	20250422	152700	1063850	10850	10850	10850	10850	0
355	20250422	152600	1063850	10850	10850	10850	10850	0
356	20250422	152500	1063850	10850	10850	10850	10850	0
357	20250422	152400	1063850	10850	10850	10850	10850	0
358	20250422	152300	1063850	10850	10850	10850	10850	0
359	20250422	152200	1063850	10850	10850	10850	10850	0
360	20250422	152100	1063850	10850	10850	10850	10850	0
361	20250422	152000	1063850	10850	10850	10850	10850	0
362	20250422	151900	1063850	10850	10850	10850	10850	0
363	20250422	151800	1063850	10850	10850	10850	10850	0
364	20250422	151700	1063850	10850	10850	10850	10850	0
365	20250422	151600	1063850	10850	10850	10850	10850	0
366	20250422	151500	1063850	10850	10850	10850	10850	0
367	20250422	151400	1063850	10850	10850	10850	10850	0
368	20250422	151300	1063850	10850	10850	10850	10850	0
369	20250422	151200	1063850	10850	10850	10850	10850	0
370	20250422	151100	1063850	10850	10850	10850	10850	0
371	20250422	151000	1063850	10850	10850	10850	10850	0
372	20250422	150900	1063850	10850	10850	10850	10850	0
373	20250422	150800	1063850	10850	10850	10850	10850	0
374	20250422	150700	1063850	10850	10850	10850	10850	0
375	20250422	150600	1063850	10850	10850	10850	10850	0
376	20250422	150500	1063850	10850	10850	10850	10850	0
377	20250422	150400	1063850	10850	10850	10850	10850	1
378	20250422	150300	1053000	10530	10530	10530	10530	100
379	20250422	150200	0	10860	10860	10860	10860	0
380	20250422	150100	0	10860	10860	10860	10860	0
381	20250422	150000	0	10860	10860	10860	10860	0
382	20250422	145900	0	10860	10860	10860	10860	0
383	20250422	145800	0	10860	10860	10860	10860	0
384	20250422	145700	0	10860	10860	10860	10860	0
385	20250422	145600	0	10860	10860	10860	10860	0
386	20250422	145500	0	10860	10860	10860	10860	0
387	20250422	145400	0	10860	10860	10860	10860	0
388	20250422	145300	0	10860	10860	10860	10860	0
389	20250422	145200	0	10860	10860	10860	10860	0
390	20250422	145100	0	10860	10860	10860	10860	0
391	20250422	145000	0	10860	10860	10860	10860	0
392	20250422	144900	0	10860	10860	10860	10860	0
393	20250422	144800	0	10860	10860	10860	10860	0
394	20250422	144700	0	10860	10860	10860	10860	0
395	20250422	144600	0	10860	10860	10860	10860	0
396	20250422	144500	0	10860	10860	10860	10860	0
397	20250422	144400	0	10860	10860	10860	10860	0
398	20250422	144300	0	10860	10860	10860	10860	0
399	20250422	144200	0	10860	10860	10860	10860	0
400	20250422	144100	0	10860	10860	10860	10860	0
401	20250422	144000	0	10860	10860	10860	10860	0
402	20250422	143900	0	10860	10860	10860	10860	0
403	20250422	143800	0	10860	10860	10860	10860	0
404	20250422	143700	0	10860	10860	10860	10860	0
405	20250422	143600	0	10860	10860	10860	10860	0
406	20250422	143500	0	10860	10860	10860	10860	0
407	20250422	143400	0	10860	10860	10860	10860	0
408	20250422	143300	0	10860	10860	10860	10860	0
409	20250422	143200	0	10860	10860	10860	10860	0
410	20250422	143100	0	10860	10860	10860	10860	0
411	20250422	143000	0	10860	10860	10860	10860	0
412	20250422	142900	0	10860	10860	10860	10860	0
413	20250422	142800	0	10860	10860	10860	10860	0
414	20250422	142700	0	10860	10860	10860	10860	0
415	20250422	142600	0	10860	10860	10860	10860	0
416	20250422	142500	0	10860	10860	10860	10860	0
417	20250422	142400	0	10860	10860	10860	10860	0
418	20250422	142300	0	10860	10860	10860	10860	0
419	20250422	142200	0	10860	10860	10860	10860	0
420	20250422	142100	0	10860	10860	10860	10860	0
421	20250422	142000	0	10860	10860	10860	10860	0
422	20250422	141900	0	10860	10860	10860	10860	0
423	20250422	141800	0	10860	10860	10860	10860	0
424	20250422	141700	0	10860	10860	10860	10860	0
425	20250422	141600	0	10860	10860	10860	10860	0
426	20250422	141500	0	10860	10860	10860	10860	0
427	20250422	141400	0	10860	10860	10860	10860	0
428	20250422	141300	0	10860	10860	10860	10860	0
429	20250422	141200	0	10860	10860	10860	10860	0
430	20250422	141100	0	10860	10860	10860	10860	0
431	20250422	141000	0	10860	10860	10860	10860	0
432	20250422	140900	0	10860	10860	10860	10860	0
433	20250422	140800	0	10860	10860	10860	10860	0
434	20250422	140700	0	10860	10860	10860	10860	0
435	20250422	140600	0	10860	10860	10860	10860	0
436	20250422	140500	0	10860	10860	10860	10860	0
437	20250422	140400	0	10860	10860	10860	10860	0
438	20250422	140300	0	10860	10860	10860	10860	0
439	20250422	140200	0	10860	10860	10860	10860	0
440	20250422	140100	0	10860	10860	10860	10860	0
441	20250422	140000	0	10860	10860	10860	10860	0
442	20250422	135900	0	10860	10860	10860	10860	0
443	20250422	135800	0	10860	10860	10860	10860	0
444	20250422	135700	0	10860	10860	10860	10860	0
445	20250422	135600	0	10860	10860	10860	10860	0
446	20250422	135500	0	10860	10860	10860	10860	0
447	20250422	135400	0	10860	10860	10860	10860	0
448	20250422	135300	0	10860	10860	10860	10860	0
449	20250422	135200	0	10860	10860	10860	10860	0
450	20250422	135100	0	10860	10860	10860	10860	0
451	20250422	135000	0	10860	10860	10860	10860	0
452	20250422	134900	0	10860	10860	10860	10860	0
453	20250422	134800	0	10860	10860	10860	10860	0
454	20250422	134700	0	10860	10860	10860	10860	0
455	20250422	134600	0	10860	10860	10860	10860	0
456	20250422	134500	0	10860	10860	10860	10860	0
457	20250422	134400	0	10860	10860	10860	10860	0
458	20250422	134300	0	10860	10860	10860	10860	0
459	20250422	134200	0	10860	10860	10860	10860	0
460	20250422	134100	0	10860	10860	10860	10860	0
461	20250422	134000	0	10860	10860	10860	10860	0
462	20250422	133900	0	10860	10860	10860	10860	0
463	20250422	133800	0	10860	10860	10860	10860	0
464	20250422	133700	0	10860	10860	10860	10860	0
465	20250422	133600	0	10860	10860	10860	10860	0
466	20250422	133500	0	10860	10860	10860	10860	0
467	20250422	133400	0	10860	10860	10860	10860	0
468	20250422	133300	0	10860	10860	10860	10860	0
469	20250422	133200	0	10860	10860	10860	10860	0
470	20250422	133100	0	10860	10860	10860	10860	0
471	20250422	133000	0	10860	10860	10860	10860	0
472	20250422	132900	0	10860	10860	10860	10860	0
473	20250422	132800	0	10860	10860	10860	10860	0
474	20250422	132700	0	10860	10860	10860	10860	0
475	20250422	132600	0	10860	10860	10860	10860	0
476	20250422	132500	0	10860	10860	10860	10860	0
477	20250422	132400	0	10860	10860	10860	10860	0
478	20250422	132300	0	10860	10860	10860	10860	0
479	20250422	132200	0	10860	10860	10860	10860	0
480	20250422	132100	0	10860	10860	10860	10860	0
481	20250422	132000	0	10860	10860	10860	10860	0
482	20250422	131900	0	10860	10860	10860	10860	0
483	20250422	131800	0	10860	10860	10860	10860	0
484	20250422	131700	0	10860	10860	10860	10860	0
485	20250422	131600	0	10860	10860	10860	10860	0
486	20250422	131500	0	10860	10860	10860	10860	0
487	20250422	131400	0	10860	10860	10860	10860	0
488	20250422	131300	0	10860	10860	10860	10860	0
489	20250422	131200	0	10860	10860	10860	10860	0
490	20250422	131100	0	10860	10860	10860	10860	0
491	20250422	131000	0	10860	10860	10860	10860	0
492	20250422	130900	0	10860	10860	10860	10860	0
493	20250422	130800	0	10860	10860	10860	10860	0
494	20250422	130700	0	10860	10860	10860	10860	0
495	20250422	130600	0	10860	10860	10860	10860	0
496	20250422	130500	0	10860	10860	10860	10860	0
497	20250422	130400	0	10860	10860	10860	10860	0
498	20250422	130300	0	10860	10860	10860	10860	0
499	20250422	130200	0	10860	10860	10860	10860	0
500	20250422	130100	0	10860	10860	10860	10860	0
501	20250422	130000	0	10860	10860	10860	10860	0
502	20250422	125900	0	10860	10860	10860	10860	0
503	20250422	125800	0	10860	10860	10860	10860	0
504	20250422	125700	0	10860	10860	10860	10860	0
505	20250422	125600	0	10860	10860	10860	10860	0
506	20250422	125500	0	10860	10860	10860	10860	0
507	20250422	125400	0	10860	10860	10860	10860	0
508	20250422	125300	0	10860	10860	10860	10860	0
509	20250422	125200	0	10860	10860	10860	10860	0
510	20250422	125100	0	10860	10860	10860	10860	0
511	20250422	125000	0	10860	10860	10860	10860	0
512	20250422	124900	0	10860	10860	10860	10860	0
513	20250422	124800	0	10860	10860	10860	10860	0
514	20250422	124700	0	10860	10860	10860	10860	0
515	20250422	124600	0	10860	10860	10860	10860	0
516	20250422	124500	0	10860	10860	10860	10860	0
517	20250422	124400	0	10860	10860	10860	10860	0
518	20250422	124300	0	10860	10860	10860	10860	0
519	20250422	124200	0	10860	10860	10860	10860	0
520	20250422	124100	0	10860	10860	10860	10860	0
521	20250422	124000	0	10860	10860	10860	10860	0
522	20250422	123900	0	10860	10860	10860	10860	0
523	20250422	123800	0	10860	10860	10860	10860	0
524	20250422	123700	0	10860	10860	10860	10860	0
525	20250422	123600	0	10860	10860	10860	10860	0
526	20250422	123500	0	10860	10860	10860	10860	0
527	20250422	123400	0	10860	10860	10860	10860	0
528	20250422	123300	0	10860	10860	10860	10860	0
529	20250422	123200	0	10860	10860	10860	10860	0
530	20250422	123100	0	10860	10860	10860	10860	0
531	20250422	123000	0	10860	10860	10860	10860	0
532	20250422	122900	0	10860	10860	10860	10860	0
533	20250422	122800	0	10860	10860	10860	10860	0
534	20250422	122700	0	10860	10860	10860	10860	0
535	20250422	122600	0	10860	10860	10860	10860	0
536	20250422	122500	0	10860	10860	10860	10860	0
537	20250422	122400	0	10860	10860	10860	10860	0
538	20250422	122300	0	10860	10860	10860	10860	0
539	20250422	122200	0	10860	10860	10860	10860	0
540	20250422	122100	0	10860	10860	10860	10860	0
541	20250422	122000	0	10860	10860	10860	10860	0
542	20250422	121900	0	10860	10860	10860	10860	0
543	20250422	121800	0	10860	10860	10860	10860	0
544	20250422	121700	0	10860	10860	10860	10860	0
545	20250422	121600	0	10860	10860	10860	10860	0
546	20250422	121500	0	10860	10860	10860	10860	0
547	20250422	121400	0	10860	10860	10860	10860	0
548	20250422	121300	0	10860	10860	10860	10860	0
549	20250422	121200	0	10860	10860	10860	10860	0
550	20250422	121100	0	10860	10860	10860	10860	0
551	20250422	121000	0	10860	10860	10860	10860	0
552	20250422	120900	0	10860	10860	10860	10860	0
553	20250422	120800	0	10860	10860	10860	10860	0
554	20250422	120700	0	10860	10860	10860	10860	0
555	20250422	120600	0	10860	10860	10860	10860	0
556	20250422	120500	0	10860	10860	10860	10860	0
557	20250422	120400	0	10860	10860	10860	10860	0
558	20250422	120300	0	10860	10860	10860	10860	0
559	20250422	120200	0	10860	10860	10860	10860	0
560	20250422	120100	0	10860	10860	10860	10860	0
561	20250422	120000	0	10860	10860	10860	10860	0
562	20250422	115900	0	10860	10860	10860	10860	0
563	20250422	115800	0	10860	10860	10860	10860	0
564	20250422	115700	0	10860	10860	10860	10860	0
565	20250422	115600	0	10860	10860	10860	10860	0
566	20250422	115500	0	10860	10860	10860	10860	0
567	20250422	115400	0	10860	10860	10860	10860	0
568	20250422	115300	0	10860	10860	10860	10860	0
569	20250422	115200	0	10860	10860	10860	10860	0
570	20250422	115100	0	10860	10860	10860	10860	0
571	20250422	115000	0	10860	10860	10860	10860	0
572	20250422	114900	0	10860	10860	10860	10860	0
573	20250422	114800	0	10860	10860	10860	10860	0
574	20250422	114700	0	10860	10860	10860	10860	0
575	20250422	114600	0	10860	10860	10860	10860	0
576	20250422	114500	0	10860	10860	10860	10860	0
577	20250422	114400	0	10860	10860	10860	10860	0
578	20250422	114300	0	10860	10860	10860	10860	0
579	20250422	114200	0	10860	10860	10860	10860	0
580	20250422	114100	0	10860	10860	10860	10860	0
581	20250422	114000	0	10860	10860	10860	10860	0
582	20250422	113900	0	10860	10860	10860	10860	0
583	20250422	113800	0	10860	10860	10860	10860	0
584	20250422	113700	0	10860	10860	10860	10860	0
585	20250422	113600	0	10860	10860	10860	10860	0
586	20250422	113500	0	10860	10860	10860	10860	0
587	20250422	113400	0	10860	10860	10860	10860	0
588	20250422	113300	0	10860	10860	10860	10860	0
589	20250422	113200	0	10860	10860	10860	10860	0
590	20250422	113100	0	10860	10860	10860	10860	0
591	20250422	113000	0	10860	10860	10860	10860	0
592	20250422	112900	0	10860	10860	10860	10860	0
593	20250422	112800	0	10860	10860	10860	10860	0
594	20250422	112700	0	10860	10860	10860	10860	0
595	20250422	112600	0	10860	10860	10860	10860	0
596	20250422	112500	0	10860	10860	10860	10860	0
597	20250422	112400	0	10860	10860	10860	10860	0
598	20250422	112300	0	10860	10860	10860	10860	0
599	20250422	112200	0	10860	10860	10860	10860	0
600	20250422	112100	0	10860	10860	10860	10860	0
601	20250422	112000	0	10860	10860	10860	10860	0
602	20250422	111900	0	10860	10860	10860	10860	0
603	20250422	111800	0	10860	10860	10860	10860	0
604	20250422	111700	0	10860	10860	10860	10860	0
605	20250422	111600	0	10860	10860	10860	10860	0
606	20250422	111500	0	10860	10860	10860	10860	0
607	20250422	111400	0	10860	10860	10860	10860	0
608	20250422	111300	0	10860	10860	10860	10860	0
609	20250422	111200	0	10860	10860	10860	10860	0
610	20250422	111100	0	10860	10860	10860	10860	0
611	20250422	111000	0	10860	10860	10860	10860	0
612	20250422	110900	0	10860	10860	10860	10860	0
613	20250422	110800	0	10860	10860	10860	10860	0
614	20250422	110700	0	10860	10860	10860	10860	0
615	20250422	110600	0	10860	10860	10860	10860	0
616	20250422	110500	0	10860	10860	10860	10860	0
617	20250422	110400	0	10860	10860	10860	10860	0
618	20250422	110300	0	10860	10860	10860	10860	0
619	20250422	110200	0	10860	10860	10860	10860	0
620	20250422	110100	0	10860	10860	10860	10860	0
621	20250422	110000	0	10860	10860	10860	10860	0
622	20250422	105900	0	10860	10860	10860	10860	0
623	20250422	105800	0	10860	10860	10860	10860	0
624	20250422	105700	0	10860	10860	10860	10860	0
625	20250422	105600	0	10860	10860	10860	10860	0
626	20250422	105500	0	10860	10860	10860	10860	0
627	20250422	105400	0	10860	10860	10860	10860	0
628	20250422	105300	0	10860	10860	10860	10860	0
629	20250422	105200	0	10860	10860	10860	10860	0
630	20250422	105100	0	10860	10860	10860	10860	0
631	20250422	105000	0	10860	10860	10860	10860	0
632	20250422	104900	0	10860	10860	10860	10860	0
633	20250422	104800	0	10860	10860	10860	10860	0
634	20250422	104700	0	10860	10860	10860	10860	0
635	20250422	104600	0	10860	10860	10860	10860	0
636	20250422	104500	0	10860	10860	10860	10860	0
637	20250422	104400	0	10860	10860	10860	10860	0
638	20250422	104300	0	10860	10860	10860	10860	0
639	20250422	104200	0	10860	10860	10860	10860	0
640	20250422	104100	0	10860	10860	10860	10860	0
641	20250422	104000	0	10860	10860	10860	10860	0
642	20250422	103900	0	10860	10860	10860	10860	0
643	20250422	103800	0	10860	10860	10860	10860	0
644	20250422	103700	0	10860	10860	10860	10860	0
645	20250422	103600	0	10860	10860	10860	10860	0
646	20250422	103500	0	10860	10860	10860	10860	0
647	20250422	103400	0	10860	10860	10860	10860	0
648	20250422	103300	0	10860	10860	10860	10860	0
649	20250422	103200	0	10860	10860	10860	10860	0
650	20250422	103100	0	10860	10860	10860	10860	0
651	20250422	103000	0	10860	10860	10860	10860	0
652	20250422	102900	0	10860	10860	10860	10860	0
653	20250422	102800	0	10860	10860	10860	10860	0
654	20250422	102700	0	10860	10860	10860	10860	0
655	20250422	102600	0	10860	10860	10860	10860	0
656	20250422	102500	0	10860	10860	10860	10860	0
657	20250422	102400	0	10860	10860	10860	10860	0
658	20250422	102300	0	10860	10860	10860	10860	0
659	20250422	102200	0	10860	10860	10860	10860	0
660	20250422	102100	0	10860	10860	10860	10860	0
661	20250422	102000	0	10860	10860	10860	10860	0
662	20250422	101900	0	10860	10860	10860	10860	0
663	20250422	101800	0	10860	10860	10860	10860	0
664	20250422	101700	0	10860	10860	10860	10860	0
665	20250422	101600	0	10860	10860	10860	10860	0
666	20250422	101500	0	10860	10860	10860	10860	0
667	20250422	101400	0	10860	10860	10860	10860	0
668	20250422	101300	0	10860	10860	10860	10860	0
669	20250422	101200	0	10860	10860	10860	10860	0
670	20250422	101100	0	10860	10860	10860	10860	0
671	20250422	101000	0	10860	10860	10860	10860	0
672	20250422	100900	0	10860	10860	10860	10860	0
673	20250422	100800	0	10860	10860	10860	10860	0
674	20250422	100700	0	10860	10860	10860	10860	0
675	20250422	100600	0	10860	10860	10860	10860	0
676	20250422	100500	0	10860	10860	10860	10860	0
677	20250422	100400	0	10860	10860	10860	10860	0
678	20250422	100300	0	10860	10860	10860	10860	0
679	20250422	100200	0	10860	10860	10860	10860	0
680	20250422	100100	0	10860	10860	10860	10860	0
681	20250422	100000	0	10860	10860	10860	10860	0
682	20250422	095900	0	10860	10860	10860	10860	0
683	20250422	095800	0	10860	10860	10860	10860	0
684	20250422	095700	0	10860	10860	10860	10860	0
685	20250422	095600	0	10860	10860	10860	10860	0
686	20250422	095500	0	10860	10860	10860	10860	0
687	20250422	095400	0	10860	10860	10860	10860	0
688	20250422	095300	0	10860	10860	10860	10860	0
689	20250422	095200	0	10860	10860	10860	10860	0
690	20250422	095100	0	10860	10860	10860	10860	0
691	20250422	095000	0	10860	10860	10860	10860	0
692	20250422	094900	0	10860	10860	10860	10860	0
693	20250422	094800	0	10860	10860	10860	10860	0
694	20250422	094700	0	10860	10860	10860	10860	0
695	20250422	094600	0	10860	10860	10860	10860	0
696	20250422	094500	0	10860	10860	10860	10860	0
697	20250422	094400	0	10860	10860	10860	10860	0
698	20250422	094300	0	10860	10860	10860	10860	0
699	20250422	094200	0	10860	10860	10860	10860	0
700	20250422	094100	0	10860	10860	10860	10860	0
701	20250422	094000	0	10860	10860	10860	10860	0
702	20250422	093900	0	10860	10860	10860	10860	0
703	20250422	093800	0	10860	10860	10860	10860	0
704	20250422	093700	0	10860	10860	10860	10860	0
705	20250422	093600	0	10860	10860	10860	10860	0
706	20250422	093500	0	10860	10860	10860	10860	0
707	20250422	093400	0	10860	10860	10860	10860	0
708	20250422	093300	0	10860	10860	10860	10860	0
709	20250422	093200	0	10860	10860	10860	10860	0
710	20250422	093100	0	10860	10860	10860	10860	0
711	20250422	093000	0	10860	10860	10860	10860	0
712	20250422	092900	0	10860	10860	10860	10860	0
713	20250422	092800	0	10860	10860	10860	10860	0
714	20250422	092700	0	10860	10860	10860	10860	0
715	20250422	092600	0	10860	10860	10860	10860	0
716	20250422	092500	0	10860	10860	10860	10860	0
717	20250422	092400	0	10860	10860	10860	10860	0
718	20250422	092300	0	10860	10860	10860	10860	0
719	20250422	092200	0	10860	10860	10860	10860	0
720	20250422	092100	0	10860	10860	10860	10860	0
721	20250422	092000	0	10860	10860	10860	10860	0
722	20250422	091900	0	10860	10860	10860	10860	0
723	20250422	091800	0	10860	10860	10860	10860	0
724	20250422	091700	0	10860	10860	10860	10860	0
725	20250422	091600	0	10860	10860	10860	10860	0
726	20250422	091500	0	10860	10860	10860	10860	0
727	20250422	091400	0	10860	10860	10860	10860	0
728	20250422	091300	0	10860	10860	10860	10860	0
729	20250422	091200	0	10860	10860	10860	10860	0
730	20250422	091100	0	10860	10860	10860	10860	0
731	20250422	091000	0	10860	10860	10860	10860	0
732	20250422	090900	0	10860	10860	10860	10860	0
733	20250422	090800	0	10860	10860	10860	10860	0
734	20250422	090700	0	10860	10860	10860	10860	0
735	20250422	090600	0	10860	10860	10860	10860	0
736	20250422	090500	0	10860	10860	10860	10860	0
737	20250422	090400	0	10860	10860	10860	10860	0
738	20250422	090300	0	10860	10860	10860	10860	0
739	20250422	090200	0	10860	10860	10860	10860	0
740	20250422	090100	0	10860	10860	10860	10860	0
741	20250422	090000	0	10860	10860	10860	10860	0