KissMeData/201490/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	201900	111211239	1873	1873	1873	1873	139
3	20250422	201800	111211239	1873	1873	1873	1873	0
4	20250422	201700	111211239	1873	1873	1873	1873	0
5	20250422	201600	111211239	1873	1873	1873	1873	0
6	20250422	201500	111211239	1873	1873	1873	1873	0
7	20250422	201400	111211239	1873	1873	1873	1873	0
8	20250422	201300	111211239	1873	1873	1873	1873	0
9	20250422	201200	111211239	1873	1873	1873	1873	0
10	20250422	201100	111211239	1873	1873	1873	1873	0
11	20250422	201000	111211239	1873	1873	1873	1873	0
12	20250422	200900	111211239	1873	1873	1873	1873	0
13	20250422	200800	111211239	1873	1873	1873	1873	0
14	20250422	200700	111211239	1873	1873	1873	1873	0
15	20250422	200600	111211239	1873	1873	1873	1873	0
16	20250422	200500	111211239	1873	1873	1873	1873	0
17	20250422	200400	111211239	1873	1873	1873	1873	0
18	20250422	200300	111211239	1873	1873	1873	1873	0
19	20250422	200200	111211239	1873	1873	1873	1873	0
20	20250422	200100	111211239	1873	1873	1873	1873	0
21	20250422	200000	111211239	1873	1873	1873	1873	0
22	20250422	195900	111211239	1873	1873	1873	1873	0
23	20250422	195800	111211239	1873	1873	1873	1873	0
24	20250422	195700	111211239	1873	1873	1873	1873	0
25	20250422	195600	111211239	1873	1873	1873	1873	0
26	20250422	195500	111211239	1873	1873	1873	1873	0
27	20250422	195400	111211239	1873	1873	1873	1873	0
28	20250422	195300	111211239	1873	1873	1873	1873	0
29	20250422	195200	111211239	1873	1873	1873	1873	0
30	20250422	195100	111211239	1873	1873	1873	1873	0
31	20250422	195000	111211239	1873	1873	1873	1873	0
32	20250422	194900	111211239	1873	1873	1873	1873	139
33	20250422	194800	111211239	1873	1873	1873	1873	0
34	20250422	194700	111211239	1873	1873	1873	1873	0
35	20250422	194600	111211239	1873	1873	1873	1873	0
36	20250422	194500	111211239	1873	1873	1873	1873	0
37	20250422	194400	111211239	1873	1873	1873	1873	0
38	20250422	194300	111211239	1873	1873	1873	1873	0
39	20250422	194200	111211239	1873	1873	1873	1873	0
40	20250422	194100	111211239	1873	1873	1873	1873	0
41	20250422	194000	111211239	1873	1873	1873	1873	0
42	20250422	193900	111211239	1873	1873	1873	1873	0
43	20250422	193800	111211239	1873	1873	1873	1873	0
44	20250422	193700	111211239	1873	1873	1873	1873	0
45	20250422	193600	111211239	1873	1873	1873	1873	0
46	20250422	193500	111211239	1873	1873	1873	1873	0
47	20250422	193400	111211239	1873	1873	1873	1873	0
48	20250422	193300	111211239	1873	1873	1873	1873	0
49	20250422	193200	111211239	1873	1873	1873	1873	0
50	20250422	193100	111211239	1873	1873	1873	1873	0
51	20250422	193000	111211239	1873	1873	1873	1873	0
52	20250422	192900	111211239	1873	1873	1873	1873	0
53	20250422	192800	111211239	1873	1873	1873	1873	0
54	20250422	192700	111211239	1873	1873	1873	1873	0
55	20250422	192600	111211239	1873	1873	1873	1873	0
56	20250422	192500	111211239	1873	1873	1873	1873	0
57	20250422	192400	111211239	1873	1873	1873	1873	0
58	20250422	192300	111211239	1873	1873	1873	1873	0
59	20250422	192200	111211239	1873	1873	1873	1873	0
60	20250422	192100	111211239	1873	1873	1873	1873	0
61	20250422	192000	111211239	1873	1873	1873	1873	0
62	20250422	191900	111211239	1873	1873	1873	1873	139
63	20250422	191800	111211239	1873	1873	1873	1873	0
64	20250422	191700	111211239	1873	1873	1873	1873	0
65	20250422	191600	111211239	1873	1873	1873	1873	0
66	20250422	191500	111211239	1873	1873	1873	1873	0
67	20250422	191400	111211239	1873	1873	1873	1873	0
68	20250422	191300	111211239	1873	1873	1873	1873	0
69	20250422	191200	111211239	1873	1873	1873	1873	0
70	20250422	191100	111211239	1873	1873	1873	1873	0
71	20250422	191000	111211239	1873	1873	1873	1873	0
72	20250422	190900	111211239	1873	1873	1873	1873	0
73	20250422	190800	111211239	1873	1873	1873	1873	0
74	20250422	190700	111211239	1873	1873	1873	1873	0
75	20250422	190600	111211239	1873	1873	1873	1873	0
76	20250422	190500	111211239	1873	1873	1873	1873	0
77	20250422	190400	111211239	1873	1873	1873	1873	0
78	20250422	190300	111211239	1873	1873	1873	1873	0
79	20250422	190200	111211239	1873	1873	1873	1873	0
80	20250422	190100	111211239	1873	1873	1873	1873	0
81	20250422	190000	111211239	1873	1873	1873	1873	0
82	20250422	185900	111211239	1873	1873	1873	1873	0
83	20250422	185800	111211239	1873	1873	1873	1873	0
84	20250422	185700	111211239	1873	1873	1873	1873	0
85	20250422	185600	111211239	1873	1873	1873	1873	0
86	20250422	185500	111211239	1873	1873	1873	1873	0
87	20250422	185400	111211239	1873	1873	1873	1873	0
88	20250422	185300	111211239	1873	1873	1873	1873	0
89	20250422	185200	111211239	1873	1873	1873	1873	0
90	20250422	185100	111211239	1873	1873	1873	1873	0
91	20250422	185000	111211239	1873	1873	1873	1873	0
92	20250422	184900	111211239	1873	1873	1873	1873	139
93	20250422	184800	111211239	1873	1873	1873	1873	0
94	20250422	184700	111211239	1873	1873	1873	1873	0
95	20250422	184600	111211239	1873	1873	1873	1873	0
96	20250422	184500	111211239	1873	1873	1873	1873	0
97	20250422	184400	111211239	1873	1873	1873	1873	0
98	20250422	184300	111211239	1873	1873	1873	1873	0
99	20250422	184200	111211239	1873	1873	1873	1873	0
100	20250422	184100	111211239	1873	1873	1873	1873	0
101	20250422	184000	111211239	1873	1873	1873	1873	0
102	20250422	183900	111211239	1873	1873	1873	1873	0
103	20250422	183800	111211239	1873	1873	1873	1873	0
104	20250422	183700	111211239	1873	1873	1873	1873	0
105	20250422	183600	111211239	1873	1873	1873	1873	0
106	20250422	183500	111211239	1873	1873	1873	1873	0
107	20250422	183400	111211239	1873	1873	1873	1873	0
108	20250422	183300	111211239	1873	1873	1873	1873	0
109	20250422	183200	111211239	1873	1873	1873	1873	0
110	20250422	183100	111211239	1873	1873	1873	1873	0
111	20250422	183000	111211239	1873	1873	1873	1873	0
112	20250422	182900	111211239	1873	1873	1873	1873	0
113	20250422	182800	111211239	1873	1873	1873	1873	0
114	20250422	182700	111211239	1873	1873	1873	1873	0
115	20250422	182600	111211239	1873	1873	1873	1873	0
116	20250422	182500	111211239	1873	1873	1873	1873	0
117	20250422	182400	111211239	1873	1873	1873	1873	0
118	20250422	182300	111211239	1873	1873	1873	1873	0
119	20250422	182200	111211239	1873	1873	1873	1873	0
120	20250422	182100	111211239	1873	1873	1873	1873	0
121	20250422	182000	111211239	1873	1873	1873	1873	0
122	20250422	181900	111211239	1873	1873	1873	1873	139
123	20250422	181800	111211239	1873	1873	1873	1873	0
124	20250422	181700	111211239	1873	1873	1873	1873	0
125	20250422	181600	111211239	1873	1873	1873	1873	0
126	20250422	181500	111211239	1873	1873	1873	1873	0
127	20250422	181400	111211239	1873	1873	1873	1873	0
128	20250422	181300	111211239	1873	1873	1873	1873	0
129	20250422	181200	111211239	1873	1873	1873	1873	0
130	20250422	181100	111211239	1873	1873	1873	1873	0
131	20250422	181000	111211239	1873	1873	1873	1873	0
132	20250422	180900	111211239	1873	1873	1873	1873	0
133	20250422	180800	111211239	1873	1873	1873	1873	0
134	20250422	180700	111211239	1873	1873	1873	1873	0
135	20250422	180600	111211239	1873	1873	1873	1873	0
136	20250422	180500	111211239	1873	1873	1873	1873	0
137	20250422	180400	111211239	1873	1873	1873	1873	0
138	20250422	180300	111211239	1873	1873	1873	1873	0
139	20250422	180200	111211239	1873	1873	1873	1873	0
140	20250422	180100	111211239	1873	1873	1873	1873	0
141	20250422	180000	111211239	1873	1873	1873	1873	0
142	20250422	175900	111211239	1873	1873	1873	1873	0
143	20250422	175800	111211239	1873	1873	1873	1873	0
144	20250422	175700	111211239	1873	1873	1873	1873	0
145	20250422	175600	111211239	1873	1873	1873	1873	0
146	20250422	175500	111211239	1873	1873	1873	1873	0
147	20250422	175400	111211239	1873	1873	1873	1873	0
148	20250422	175300	111211239	1873	1873	1873	1873	0
149	20250422	175200	111211239	1873	1873	1873	1873	0
150	20250422	175100	111211239	1873	1873	1873	1873	0
151	20250422	175000	111211239	1873	1873	1873	1873	0
152	20250422	174900	111211239	1873	1873	1873	1873	139
153	20250422	174800	111211239	1873	1873	1873	1873	0
154	20250422	174700	111211239	1873	1873	1873	1873	0
155	20250422	174600	111211239	1873	1873	1873	1873	0
156	20250422	174500	111211239	1873	1873	1873	1873	0
157	20250422	174400	111211239	1873	1873	1873	1873	0
158	20250422	174300	111211239	1873	1873	1873	1873	0
159	20250422	174200	111211239	1873	1873	1873	1873	0
160	20250422	174100	111211239	1873	1873	1873	1873	0
161	20250422	174000	111211239	1873	1873	1873	1873	0
162	20250422	173900	111211239	1873	1873	1873	1873	0
163	20250422	173800	111211239	1873	1873	1873	1873	0
164	20250422	173700	111211239	1873	1873	1873	1873	0
165	20250422	173600	111211239	1873	1873	1873	1873	0
166	20250422	173500	111211239	1873	1873	1873	1873	0
167	20250422	173400	111211239	1873	1873	1873	1873	0
168	20250422	173300	111211239	1873	1873	1873	1873	0
169	20250422	173200	111211239	1873	1873	1873	1873	0
170	20250422	173100	111211239	1873	1873	1873	1873	0
171	20250422	173000	111211239	1873	1873	1873	1873	0
172	20250422	172900	111211239	1873	1873	1873	1873	0
173	20250422	172800	111211239	1873	1873	1873	1873	0
174	20250422	172700	111211239	1873	1873	1873	1873	0
175	20250422	172600	111211239	1873	1873	1873	1873	0
176	20250422	172500	111211239	1873	1873	1873	1873	0
177	20250422	172400	111211239	1873	1873	1873	1873	0
178	20250422	172300	111211239	1873	1873	1873	1873	0
179	20250422	172200	111211239	1873	1873	1873	1873	0
180	20250422	172100	111211239	1873	1873	1873	1873	0
181	20250422	172000	111211239	1873	1873	1873	1873	0
182	20250422	171900	111211239	1873	1873	1873	1873	139
183	20250422	171800	111211239	1873	1873	1873	1873	0
184	20250422	171700	111211239	1873	1873	1873	1873	0
185	20250422	171600	111211239	1873	1873	1873	1873	0
186	20250422	171500	111211239	1873	1873	1873	1873	0
187	20250422	171400	111211239	1873	1873	1873	1873	0
188	20250422	171300	111211239	1873	1873	1873	1873	0
189	20250422	171200	111211239	1873	1873	1873	1873	0
190	20250422	171100	111211239	1873	1873	1873	1873	0
191	20250422	171000	111211239	1873	1873	1873	1873	0
192	20250422	170900	111211239	1873	1873	1873	1873	0
193	20250422	170800	111211239	1873	1873	1873	1873	0
194	20250422	170700	111211239	1873	1873	1873	1873	0
195	20250422	170600	111211239	1873	1873	1873	1873	0
196	20250422	170500	111211239	1873	1873	1873	1873	0
197	20250422	170400	111211239	1873	1873	1873	1873	0
198	20250422	170300	111211239	1873	1873	1873	1873	0
199	20250422	170200	111211239	1873	1873	1873	1873	0
200	20250422	170100	111211239	1873	1873	1873	1873	0
201	20250422	170000	111211239	1873	1873	1873	1873	0
202	20250422	165900	111211239	1873	1873	1873	1873	0
203	20250422	165800	111211239	1873	1873	1873	1873	0
204	20250422	165700	111211239	1873	1873	1873	1873	0
205	20250422	165600	111211239	1873	1873	1873	1873	0
206	20250422	165500	111211239	1873	1873	1873	1873	0
207	20250422	165400	111211239	1873	1873	1873	1873	0
208	20250422	165300	111211239	1873	1873	1873	1873	0
209	20250422	165200	111211239	1873	1873	1873	1873	0
210	20250422	165100	111211239	1873	1873	1873	1873	0
211	20250422	165000	111211239	1873	1873	1873	1873	0
212	20250422	164900	111211239	1873	1873	1873	1873	139
213	20250422	164800	111211239	1873	1873	1873	1873	0
214	20250422	164700	111211239	1873	1873	1873	1873	0
215	20250422	164600	111211239	1873	1873	1873	1873	0
216	20250422	164500	111211239	1873	1873	1873	1873	0
217	20250422	164400	111211239	1873	1873	1873	1873	0
218	20250422	164300	111211239	1873	1873	1873	1873	0
219	20250422	164200	111211239	1873	1873	1873	1873	0
220	20250422	164100	111211239	1873	1873	1873	1873	0
221	20250422	164000	111211239	1873	1873	1873	1873	0
222	20250422	163900	111211239	1873	1873	1873	1873	0
223	20250422	163800	111211239	1873	1873	1873	1873	0
224	20250422	163700	111211239	1873	1873	1873	1873	0
225	20250422	163600	111211239	1873	1873	1873	1873	0
226	20250422	163500	111211239	1873	1873	1873	1873	0
227	20250422	163400	111211239	1873	1873	1873	1873	0
228	20250422	163300	111211239	1873	1873	1873	1873	0
229	20250422	163200	111211239	1873	1873	1873	1873	0
230	20250422	163100	111211239	1873	1873	1873	1873	0
231	20250422	163000	111211239	1873	1873	1873	1873	0
232	20250422	162900	111211239	1873	1873	1873	1873	0
233	20250422	162800	111211239	1873	1873	1873	1873	0
234	20250422	162700	111211239	1873	1873	1873	1873	0
235	20250422	162600	111211239	1873	1873	1873	1873	0
236	20250422	162500	111211239	1873	1873	1873	1873	0
237	20250422	162400	111211239	1873	1873	1873	1873	0
238	20250422	162300	111211239	1873	1873	1873	1873	0
239	20250422	162200	111211239	1873	1873	1873	1873	0
240	20250422	162100	111211239	1873	1873	1873	1873	0
241	20250422	162000	111211239	1873	1873	1873	1873	0
242	20250422	161900	111211239	1873	1873	1873	1873	139
243	20250422	161800	111211239	1873	1873	1873	1873	0
244	20250422	161700	111211239	1873	1873	1873	1873	0
245	20250422	161600	111211239	1873	1873	1873	1873	0
246	20250422	161500	111211239	1873	1873	1873	1873	0
247	20250422	161400	111211239	1873	1873	1873	1873	0
248	20250422	161300	111211239	1873	1873	1873	1873	0
249	20250422	161200	111211239	1873	1873	1873	1873	0
250	20250422	161100	111211239	1873	1873	1873	1873	0
251	20250422	161000	111211239	1873	1873	1873	1873	0
252	20250422	160900	111211239	1873	1873	1873	1873	0
253	20250422	160800	111211239	1873	1873	1873	1873	0
254	20250422	160700	111211239	1873	1873	1873	1873	0
255	20250422	160600	111211239	1873	1873	1873	1873	0
256	20250422	160500	111211239	1873	1873	1873	1873	0
257	20250422	160400	111211239	1873	1873	1873	1873	0
258	20250422	160300	111211239	1873	1873	1873	1873	0
259	20250422	160200	111211239	1873	1873	1873	1873	0
260	20250422	160100	111211239	1873	1873	1873	1873	0
261	20250422	160000	111211239	1873	1873	1873	1873	0
262	20250422	155900	111211239	1873	1873	1873	1873	0
263	20250422	155800	111211239	1873	1873	1873	1873	0
264	20250422	155700	111211239	1873	1873	1873	1873	0
265	20250422	155600	111211239	1873	1873	1873	1873	0
266	20250422	155500	111211239	1873	1873	1873	1873	0
267	20250422	155400	111211239	1873	1873	1873	1873	0
268	20250422	155300	111211239	1873	1873	1873	1873	0
269	20250422	155200	111211239	1873	1873	1873	1873	0
270	20250422	155100	111211239	1873	1873	1873	1873	0
271	20250422	155000	111211239	1873	1873	1873	1873	0
272	20250422	154900	111211239	1873	1873	1873	1873	139
273	20250422	154800	111211239	1873	1873	1873	1873	0
274	20250422	154700	111211239	1873	1873	1873	1873	0
275	20250422	154600	111211239	1873	1873	1873	1873	0
276	20250422	154500	111211239	1873	1873	1873	1873	0
277	20250422	154400	111211239	1873	1873	1873	1873	0
278	20250422	154300	111211239	1873	1873	1873	1873	0
279	20250422	154200	111211239	1873	1873	1873	1873	0
280	20250422	154100	111211239	1873	1873	1873	1873	0
281	20250422	154000	111211239	1873	1873	1873	1873	0
282	20250422	153900	111211239	1873	1873	1873	1873	0
283	20250422	153800	111211239	1873	1873	1873	1873	0
284	20250422	153700	111211239	1873	1873	1873	1873	0
285	20250422	153600	111211239	1873	1873	1873	1873	0
286	20250422	153500	111211239	1873	1873	1873	1873	0
287	20250422	153400	111211239	1873	1873	1873	1873	0
288	20250422	153300	111211239	1873	1873	1873	1873	0
289	20250422	153200	111211239	1873	1873	1873	1873	0
290	20250422	153100	111211239	1873	1873	1873	1873	0
291	20250422	153000	111211239	1873	1873	1873	1873	139
292	20250422	152900	110950892	1866	1866	1866	1866	0
293	20250422	152800	110950892	1866	1866	1866	1866	0
294	20250422	152700	110950892	1866	1866	1866	1866	0
295	20250422	152600	110950892	1866	1866	1866	1866	0
296	20250422	152500	110950892	1866	1866	1866	1866	0
297	20250422	152400	110950892	1866	1866	1866	1866	0
298	20250422	152300	110950892	1866	1866	1866	1866	0
299	20250422	152200	110950892	1866	1866	1866	1866	0
300	20250422	152100	110950892	1866	1866	1866	1866	0
301	20250422	152000	110950892	1866	1866	1866	1866	0
302	20250422	151900	110950892	1866	1866	1866	1866	0
303	20250422	151800	110950892	1866	1866	1866	1866	0
304	20250422	151700	110950892	1866	1866	1866	1866	0
305	20250422	151600	110950892	1866	1866	1866	1866	0
306	20250422	151500	110950892	1866	1866	1866	1866	4
307	20250422	151400	110943428	1874	1874	1874	1874	0
308	20250422	151300	110943428	1874	1869	1874	1869	52
309	20250422	151200	110846235	1869	1869	1869	1869	1
310	20250422	151100	110844366	1869	1869	1869	1869	0
311	20250422	151000	110844366	1869	1869	1869	1869	13
312	20250422	150900	110820069	1870	1870	1870	1870	0
313	20250422	150800	110820069	1870	1870	1870	1870	0
314	20250422	150700	110820069	1870	1870	1870	1870	13
315	20250422	150600	110795759	1870	1870	1870	1870	133
316	20250422	150500	110547049	1876	1876	1876	1876	1
317	20250422	150400	110545173	1875	1875	1875	1875	0
318	20250422	150300	110545173	1875	1875	1875	1875	22
319	20250422	150200	110503923	1876	1876	1876	1876	0
320	20250422	150100	110503923	1876	1876	1876	1876	0
321	20250422	150000	110503923	1876	1876	1876	1876	0
322	20250422	145900	110503923	1876	1876	1876	1876	0
323	20250422	145800	110503923	1876	1876	1876	1876	0
324	20250422	145700	110503923	1876	1876	1876	1876	659
325	20250422	145600	109267639	1876	1876	1876	1876	1
326	20250422	145500	109265763	1870	1870	1870	1870	0
327	20250422	145400	109265763	1870	1870	1870	1870	0
328	20250422	145300	109265763	1870	1870	1870	1870	267
329	20250422	145200	108766473	1875	1875	1875	1875	0
330	20250422	145100	108766473	1875	1875	1875	1875	0
331	20250422	145000	108766473	1875	1875	1875	1875	7
332	20250422	144900	108753348	1875	1875	1875	1875	290
333	20250422	144800	108209598	1876	1876	1876	1876	0
334	20250422	144700	108209598	1876	1876	1876	1876	0
335	20250422	144600	108209598	1876	1875	1876	1875	1001
336	20250422	144500	106332554	1875	1875	1875	1875	0
337	20250422	144400	106332554	1875	1875	1875	1875	148
338	20250422	144300	106055054	1875	1875	1875	1875	0
339	20250422	144200	106055054	1875	1875	1875	1875	20
340	20250422	144100	106017554	1875	1875	1875	1875	457
341	20250422	144000	105160679	1875	1875	1875	1875	0
342	20250422	143900	105160679	1875	1875	1875	1875	0
343	20250422	143800	105160679	1875	1875	1875	1875	0
344	20250422	143700	105160679	1875	1870	1875	1870	721
345	20250422	143600	103812365	1869	1869	1869	1869	51
346	20250422	143500	103717046	1867	1867	1867	1867	0
347	20250422	143400	103717046	1867	1867	1867	1867	0
348	20250422	143300	103717046	1867	1867	1870	1867	106
349	20250422	143200	103518844	1867	1867	1867	1867	0
350	20250422	143100	103518844	1867	1867	1867	1867	0
351	20250422	143000	103518844	1867	1867	1867	1867	0
352	20250422	142900	103518844	1867	1867	1867	1867	0
353	20250422	142800	103518844	1867	1867	1867	1867	0
354	20250422	142700	103518844	1867	1867	1867	1867	0
355	20250422	142600	103518844	1867	1867	1867	1867	16
356	20250422	142500	103488972	1875	1868	1875	1868	130
357	20250422	142400	103246071	1868	1868	1868	1868	0
358	20250422	142300	103246071	1868	1868	1868	1868	1
359	20250422	142200	103244203	1866	1866	1866	1866	0
360	20250422	142100	103244203	1866	1866	1866	1866	55
361	20250422	142000	103141573	1866	1866	1866	1866	0
362	20250422	141900	103141573	1866	1866	1866	1866	30
363	20250422	141800	103085593	1866	1866	1866	1866	30
364	20250422	141700	103029613	1867	1867	1867	1867	9
365	20250422	141600	103012810	1868	1868	1868	1868	0
366	20250422	141500	103012810	1868	1868	1868	1868	0
367	20250422	141400	103012810	1868	1868	1868	1868	0
368	20250422	141300	103012810	1868	1868	1868	1868	0
369	20250422	141200	103012810	1868	1868	1868	1868	0
370	20250422	141100	103012810	1868	1868	1868	1868	0
371	20250422	141000	103012810	1868	1868	1868	1868	0
372	20250422	140900	103012810	1868	1868	1868	1868	0
373	20250422	140800	103012810	1868	1868	1868	1868	0
374	20250422	140700	103012810	1868	1868	1868	1868	0
375	20250422	140600	103012810	1868	1868	1868	1868	0
376	20250422	140500	103012810	1868	1868	1868	1868	0
377	20250422	140400	103012810	1868	1868	1868	1868	0
378	20250422	140300	103012810	1868	1868	1868	1868	13
379	20250422	140200	102988526	1868	1868	1868	1868	0
380	20250422	140100	102988526	1868	1868	1868	1868	0
381	20250422	140000	102988526	1868	1868	1868	1868	0
382	20250422	135900	102988526	1868	1868	1868	1868	0
383	20250422	135800	102988526	1868	1868	1868	1868	0
384	20250422	135700	102988526	1868	1868	1868	1868	9
385	20250422	135600	102971714	1866	1866	1866	1866	0
386	20250422	135500	102971714	1866	1866	1866	1866	0
387	20250422	135400	102971714	1866	1866	1866	1866	0
388	20250422	135300	102971714	1866	1866	1866	1866	0
389	20250422	135200	102971714	1866	1866	1866	1866	0
390	20250422	135100	102971714	1866	1866	1866	1866	0
391	20250422	135000	102971714	1866	1866	1866	1866	0
392	20250422	134900	102971714	1866	1868	1868	1866	100
393	20250422	134800	102785081	1874	1874	1874	1874	5
394	20250422	134700	102775711	1874	1874	1874	1874	19
395	20250422	134600	102740105	1875	1875	1875	1875	0
396	20250422	134500	102740105	1875	1875	1875	1875	0
397	20250422	134400	102740105	1875	1875	1875	1875	0
398	20250422	134300	102740105	1875	1875	1875	1875	0
399	20250422	134200	102740105	1875	1875	1875	1875	13
400	20250422	134100	102715730	1875	1875	1875	1875	0
401	20250422	134000	102715730	1875	1875	1875	1875	2
402	20250422	133900	102711980	1875	1875	1875	1875	1
403	20250422	133800	102710105	1875	1875	1875	1875	0
404	20250422	133700	102710105	1875	1875	1875	1875	0
405	20250422	133600	102710105	1875	1875	1875	1875	22
406	20250422	133500	102668855	1875	1875	1875	1875	0
407	20250422	133400	102668855	1875	1875	1875	1875	0
408	20250422	133300	102668855	1875	1875	1875	1875	0
409	20250422	133200	102668855	1875	1873	1875	1873	282
410	20250422	133100	102140599	1873	1870	1873	1870	344
411	20250422	133000	101497238	1866	1870	1870	1866	2
412	20250422	132900	101493502	1870	1870	1870	1870	0
413	20250422	132800	101493502	1870	1870	1870	1870	0
414	20250422	132700	101493502	1870	1870	1870	1870	0
415	20250422	132600	101493502	1870	1870	1870	1870	0
416	20250422	132500	101493502	1870	1869	1870	1869	3015
417	20250422	132400	95855454	1870	1869	1870	1869	30
418	20250422	132300	95799364	1869	1869	1869	1869	0
419	20250422	132200	95799364	1869	1869	1869	1869	529
420	20250422	132100	94810663	1869	1869	1869	1869	0
421	20250422	132000	94810663	1869	1869	1869	1869	0
422	20250422	131900	94810663	1869	1869	1869	1869	0
423	20250422	131800	94810663	1869	1869	1869	1869	0
424	20250422	131700	94810663	1869	1869	1869	1869	0
425	20250422	131600	94810663	1869	1869	1869	1869	0
426	20250422	131500	94810663	1869	1869	1869	1869	15
427	20250422	131400	94782628	1869	1869	1869	1869	0
428	20250422	131300	94782628	1869	1869	1869	1869	0
429	20250422	131200	94782628	1869	1869	1869	1869	0
430	20250422	131100	94782628	1869	1869	1869	1869	2
431	20250422	131000	94778890	1869	1869	1869	1869	0
432	20250422	130900	94778890	1869	1869	1869	1869	0
433	20250422	130800	94778890	1869	1869	1869	1869	0
434	20250422	130700	94778890	1869	1869	1869	1869	0
435	20250422	130600	94778890	1869	1869	1869	1869	0
436	20250422	130500	94778890	1869	1869	1869	1869	5
437	20250422	130400	94769545	1874	1874	1874	1874	0
438	20250422	130300	94769545	1874	1874	1874	1874	0
439	20250422	130200	94769545	1874	1874	1874	1874	0
440	20250422	130100	94769545	1874	1874	1874	1874	0
441	20250422	130000	94769545	1874	1874	1874	1874	0
442	20250422	125900	94769545	1874	1874	1874	1874	0
443	20250422	125800	94769545	1874	1874	1874	1874	0
444	20250422	125700	94769545	1874	1874	1874	1874	0
445	20250422	125600	94769545	1874	1874	1874	1874	0
446	20250422	125500	94769545	1874	1874	1874	1874	1
447	20250422	125400	94767671	1863	1863	1863	1863	20
448	20250422	125300	94730411	1870	1870	1870	1870	1
449	20250422	125200	94728541	1870	1870	1870	1870	0
450	20250422	125100	94728541	1870	1870	1870	1870	0
451	20250422	125000	94728541	1870	1870	1870	1870	0
452	20250422	124900	94728541	1870	1870	1872	1870	61
453	20250422	124800	94614451	1874	1874	1874	1874	0
454	20250422	124700	94614451	1874	1874	1874	1874	0
455	20250422	124600	94614451	1874	1874	1874	1874	1
456	20250422	124500	94612577	1862	1862	1862	1862	0
457	20250422	124400	94612577	1862	1862	1862	1862	0
458	20250422	124300	94612577	1862	1862	1862	1862	0
459	20250422	124200	94612577	1862	1862	1862	1862	0
460	20250422	124100	94612577	1862	1862	1862	1862	0
461	20250422	124000	94612577	1862	1865	1865	1861	243
462	20250422	123900	94160136	1874	1874	1874	1874	0
463	20250422	123800	94160136	1874	1874	1874	1874	0
464	20250422	123700	94160136	1874	1874	1874	1874	0
465	20250422	123600	94160136	1874	1874	1874	1874	0
466	20250422	123500	94160136	1874	1874	1874	1874	11
467	20250422	123400	94139522	1866	1866	1866	1866	0
468	20250422	123300	94139522	1866	1866	1866	1866	0
469	20250422	123200	94139522	1866	1866	1866	1866	199
470	20250422	123100	93768188	1874	1874	1874	1874	0
471	20250422	123000	93768188	1874	1874	1874	1874	0
472	20250422	122900	93768188	1874	1874	1874	1874	0
473	20250422	122800	93768188	1874	1873	1874	1873	503
474	20250422	122700	92826066	1873	1873	1873	1873	0
475	20250422	122600	92826066	1873	1873	1873	1873	0
476	20250422	122500	92826066	1873	1873	1873	1873	3
477	20250422	122400	92820447	1874	1874	1874	1874	0
478	20250422	122300	92820447	1874	1874	1874	1874	0
479	20250422	122200	92820447	1874	1874	1874	1874	0
480	20250422	122100	92820447	1874	1874	1874	1874	0
481	20250422	122000	92820447	1874	1874	1874	1874	0
482	20250422	121900	92820447	1874	1874	1874	1874	0
483	20250422	121800	92820447	1874	1874	1874	1874	2
484	20250422	121700	92816699	1855	1855	1855	1855	0
485	20250422	121600	92816699	1855	1866	1866	1855	810
486	20250422	121500	91312802	1866	1866	1866	1866	162
487	20250422	121400	91010510	1866	1865	1866	1865	84
488	20250422	121300	90853816	1876	1876	1876	1876	0
489	20250422	121200	90853816	1876	1876	1876	1876	0
490	20250422	121100	90853816	1876	1876	1876	1876	0
491	20250422	121000	90853816	1876	1876	1876	1874	301
492	20250422	120900	90289210	1876	1876	1876	1876	0
493	20250422	120800	90289210	1876	1876	1876	1876	0
494	20250422	120700	90289210	1876	1876	1876	1876	0
495	20250422	120600	90289210	1876	1876	1876	1876	0
496	20250422	120500	90289210	1876	1876	1876	1876	0
497	20250422	120400	90289210	1876	1876	1876	1876	0
498	20250422	120300	90289210	1876	1876	1876	1876	0
499	20250422	120200	90289210	1876	1876	1876	1876	0
500	20250422	120100	90289210	1876	1876	1876	1876	0
501	20250422	120000	90289210	1876	1876	1876	1876	0
502	20250422	115900	90289210	1876	1876	1876	1876	0
503	20250422	115800	90289210	1876	1876	1876	1876	0
504	20250422	115700	90289210	1876	1876	1876	1876	38
505	20250422	115600	90217922	1876	1876	1876	1876	0
506	20250422	115500	90217922	1876	1876	1876	1876	0
507	20250422	115400	90217922	1876	1876	1876	1876	0
508	20250422	115300	90217922	1876	1876	1876	1876	0
509	20250422	115200	90217922	1876	1876	1876	1876	0
510	20250422	115100	90217922	1876	1876	1876	1876	0
511	20250422	115000	90217922	1876	1876	1876	1876	1
512	20250422	114900	90216046	1876	1876	1876	1876	0
513	20250422	114800	90216046	1876	1876	1876	1876	0
514	20250422	114700	90216046	1876	1875	1876	1875	20
515	20250422	114600	90178527	1874	1861	1874	1857	3577
516	20250422	114500	83532587	1872	1872	1872	1872	0
517	20250422	114400	83532587	1872	1872	1872	1872	0
518	20250422	114300	83532587	1872	1872	1872	1872	0
519	20250422	114200	83532587	1872	1872	1872	1872	0
520	20250422	114100	83532587	1872	1872	1872	1872	0
521	20250422	114000	83532587	1872	1872	1872	1872	0
522	20250422	113900	83532587	1872	1872	1872	1872	0
523	20250422	113800	83532587	1872	1872	1872	1872	0
524	20250422	113700	83532587	1872	1872	1872	1872	1
525	20250422	113600	83530715	1871	1871	1871	1871	0
526	20250422	113500	83530715	1871	1860	1871	1860	75
527	20250422	113400	83391204	1860	1860	1860	1860	0
528	20250422	113300	83391204	1860	1872	1872	1860	40
529	20250422	113200	83316792	1873	1873	1873	1873	0
530	20250422	113100	83316792	1873	1873	1873	1873	1001
531	20250422	113000	81441919	1860	1860	1860	1860	0
532	20250422	112900	81441919	1860	1868	1868	1860	1465
533	20250422	112800	78714552	1876	1876	1876	1876	0
534	20250422	112700	78714552	1876	1876	1876	1876	0
535	20250422	112600	78714552	1876	1876	1876	1876	1
536	20250422	112500	78712676	1875	1875	1875	1875	1
537	20250422	112400	78710801	1876	1876	1876	1876	1
538	20250422	112300	78708925	1868	1868	1868	1868	0
539	20250422	112200	78708925	1868	1868	1868	1868	0
540	20250422	112100	78708925	1868	1868	1868	1868	0
541	20250422	112000	78708925	1868	1876	1876	1868	401
542	20250422	111900	77958861	1877	1877	1877	1877	0
543	20250422	111800	77958861	1877	1877	1877	1877	0
544	20250422	111700	77958861	1877	1877	1877	1877	0
545	20250422	111600	77958861	1877	1877	1877	1877	10
546	20250422	111500	77940091	1877	1877	1877	1877	0
547	20250422	111400	77940091	1877	1877	1877	1877	0
548	20250422	111300	77940091	1877	1877	1877	1877	0
549	20250422	111200	77940091	1877	1877	1877	1877	0
550	20250422	111100	77940091	1877	1872	1877	1872	107
551	20250422	111000	77739752	1877	1877	1877	1877	2
552	20250422	110900	77735998	1877	1877	1877	1877	0
553	20250422	110800	77735998	1877	1877	1877	1877	0
554	20250422	110700	77735998	1877	1877	1877	1877	0
555	20250422	110600	77735998	1877	1877	1877	1877	0
556	20250422	110500	77735998	1877	1877	1877	1877	1
557	20250422	110400	77734121	1877	1877	1877	1877	3
558	20250422	110300	77728490	1877	1877	1877	1877	8
559	20250422	110200	77713474	1877	1877	1877	1877	0
560	20250422	110100	77713474	1877	1877	1877	1877	0
561	20250422	110000	77713474	1877	1876	1877	1876	499
562	20250422	105900	76776903	1876	1876	1876	1876	0
563	20250422	105800	76776903	1876	1876	1876	1876	0
564	20250422	105700	76776903	1876	1876	1876	1876	1
565	20250422	105600	76775027	1876	1876	1876	1876	0
566	20250422	105500	76775027	1876	1876	1876	1876	0
567	20250422	105400	76775027	1876	1876	1876	1876	10
568	20250422	105300	76756267	1876	1876	1876	1876	16
569	20250422	105200	76726251	1876	1876	1876	1876	0
570	20250422	105100	76726251	1876	1876	1876	1876	0
571	20250422	105000	76726251	1876	1876	1876	1876	97
572	20250422	104900	76544279	1875	1875	1875	1875	3
573	20250422	104800	76538654	1877	1877	1877	1877	0
574	20250422	104700	76538654	1877	1877	1877	1877	0
575	20250422	104600	76538654	1877	1877	1877	1877	0
576	20250422	104500	76538654	1877	1875	1877	1875	53
577	20250422	104400	76439222	1865	1865	1865	1865	0
578	20250422	104300	76439222	1865	1865	1865	1865	100
579	20250422	104200	76252722	1870	1870	1870	1870	0
580	20250422	104100	76252722	1870	1870	1870	1870	0
581	20250422	104000	76252722	1870	1870	1870	1870	0
582	20250422	103900	76252722	1870	1870	1870	1870	0
583	20250422	103800	76252722	1870	1870	1870	1870	0
584	20250422	103700	76252722	1870	1870	1870	1870	0
585	20250422	103600	76252722	1870	1870	1870	1870	30
586	20250422	103500	76196622	1875	1875	1875	1875	0
587	20250422	103400	76196622	1875	1876	1876	1875	52
588	20250422	103300	76099095	1860	1860	1860	1860	0
589	20250422	103200	76099095	1860	1860	1860	1860	0
590	20250422	103100	76099095	1860	1867	1867	1860	139
591	20250422	103000	75840139	1867	1867	1867	1867	0
592	20250422	102900	75840139	1867	1867	1867	1867	310
593	20250422	102800	75261369	1866	1866	1866	1866	0
594	20250422	102700	75261369	1866	1866	1866	1866	0
595	20250422	102600	75261369	1866	1866	1866	1866	0
596	20250422	102500	75261369	1866	1866	1866	1866	4
597	20250422	102400	75253905	1874	1874	1874	1874	0
598	20250422	102300	75253905	1874	1864	1874	1864	1072
599	20250422	102200	73253851	1864	1864	1864	1864	4
600	20250422	102100	73246395	1855	1855	1855	1855	0
601	20250422	102000	73246395	1855	1855	1855	1855	300
602	20250422	101900	72689895	1859	1859	1859	1859	0
603	20250422	101800	72689895	1859	1859	1859	1859	0
604	20250422	101700	72689895	1859	1859	1859	1859	0
605	20250422	101600	72689895	1859	1859	1859	1859	0
606	20250422	101500	72689895	1859	1859	1859	1859	0
607	20250422	101400	72689895	1859	1859	1859	1859	24
608	20250422	101300	72645279	1859	1859	1859	1859	0
609	20250422	101200	72645279	1859	1851	1859	1851	2826
610	20250422	101100	67413311	1851	1851	1851	1851	249
611	20250422	101000	66952412	1853	1853	1853	1853	14
612	20250422	100900	66926470	1860	1860	1860	1860	0
613	20250422	100800	66926470	1860	1852	1860	1851	1000
614	20250422	100700	65075301	1851	1851	1851	1851	0
615	20250422	100600	65075301	1851	1851	1851	1851	0
616	20250422	100500	65075301	1851	1851	1851	1851	100
617	20250422	100400	64890201	1851	1851	1851	1851	150
618	20250422	100300	64612551	1851	1851	1851	1851	0
619	20250422	100200	64612551	1851	1852	1852	1851	378
620	20250422	100100	63912827	1858	1857	1866	1850	1021
621	20250422	100000	62022799	1858	1858	1858	1858	44
622	20250422	095900	61941047	1856	1857	1857	1856	1068
623	20250422	095800	59958167	1865	1865	1865	1865	1
624	20250422	095700	59956302	1865	1865	1865	1865	0
625	20250422	095600	59956302	1865	1864	1865	1864	105
626	20250422	095500	59760577	1864	1864	1864	1864	0
627	20250422	095400	59760577	1864	1864	1864	1864	50
628	20250422	095300	59667377	1864	1858	1864	1850	7111
629	20250422	095200	46474993	1865	1865	1865	1865	1
630	20250422	095100	46473128	1858	1858	1858	1858	177
631	20250422	095000	46144262	1866	1866	1866	1866	0
632	20250422	094900	46144262	1866	1866	1866	1866	0
633	20250422	094800	46144262	1866	1866	1866	1866	0
634	20250422	094700	46144262	1866	1866	1866	1866	0
635	20250422	094600	46144262	1866	1865	1869	1865	1028
636	20250422	094500	44227010	1865	1865	1865	1865	0
637	20250422	094400	44227010	1865	1865	1865	1865	1
638	20250422	094300	44225145	1865	1864	1865	1864	21
639	20250422	094200	44185987	1864	1864	1864	1864	0
640	20250422	094100	44185987	1864	1857	1865	1855	3642
641	20250422	094000	37426989	1864	1864	1864	1864	1
642	20250422	093900	37425125	1857	1858	1864	1856	252
643	20250422	093800	36957035	1858	1860	1860	1858	1036
644	20250422	093700	35030109	1863	1863	1865	1863	325
645	20250422	093600	34424159	1863	1863	1863	1863	0
646	20250422	093500	34424159	1863	1865	1865	1863	73
647	20250422	093400	34288134	1869	1869	1869	1869	0
648	20250422	093300	34288134	1869	1858	1869	1858	201
649	20250422	093200	33914665	1869	1858	1869	1858	208
650	20250422	093100	33528190	1869	1869	1869	1869	0
651	20250422	093000	33528190	1869	1869	1869	1869	0
652	20250422	092900	33528190	1869	1869	1869	1869	0
653	20250422	092800	33528190	1869	1858	1869	1858	2
654	20250422	092700	33524463	1870	1870	1870	1870	0
655	20250422	092600	33524463	1870	1859	1870	1858	78
656	20250422	092500	33379462	1859	1859	1859	1859	0
657	20250422	092400	33379462	1859	1870	1870	1859	539
658	20250422	092300	32377345	1872	1872	1872	1872	4
659	20250422	092200	32369857	1860	1860	1860	1860	672
660	20250422	092100	31119937	1860	1860	1860	1860	144
661	20250422	092000	30852097	1860	1870	1870	1860	8947
662	20250422	091900	14195288	1870	1870	1870	1870	0
663	20250422	091800	14195288	1870	1870	1870	1870	150
664	20250422	091700	13914788	1870	1870	1870	1870	0
665	20250422	091600	13914788	1870	1870	1870	1870	0
666	20250422	091500	13914788	1870	1870	1870	1870	0
667	20250422	091400	13914788	1870	1874	1880	1870	834
668	20250422	091300	12353602	1874	1866	1874	1865	1260
669	20250422	091200	10003680	1868	1873	1874	1862	351
670	20250422	091100	9347585	1873	1885	1885	1873	2375
671	20250422	091000	4878230	1885	1885	1885	1885	0
672	20250422	090900	4878230	1885	1887	1887	1885	820
673	20250422	090800	3331438	1885	1888	1888	1885	25
674	20250422	090700	3284301	1889	1889	1889	1889	1000
675	20250422	090600	1395301	1889	1889	1889	1889	0
676	20250422	090500	1395301	1889	1889	1889	1889	41
677	20250422	090400	1317852	1890	1882	1890	1882	100
678	20250422	090300	1129299	1889	1879	1889	1879	120
679	20250422	090200	903809	1889	1889	1889	1889	1
680	20250422	090100	901920	1879	1879	1879	1879	0
681	20250422	090000	901920	1879	1879	1879	1879	480