KissMeData/104830/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	195400	292144985	18920	18920	18920	18920	228
3	20250422	195300	292144985	18920	18920	18920	18920	0
4	20250422	195200	292144985	18920	18920	18920	18920	0
5	20250422	195100	292144985	18920	18920	18920	18920	0
6	20250422	195000	292144985	18920	18920	18920	18920	0
7	20250422	194900	292144985	18920	18920	18920	18920	0
8	20250422	194800	292144985	18920	18920	18920	18920	0
9	20250422	194700	292144985	18920	18920	18920	18920	0
10	20250422	194600	292144985	18920	18920	18920	18920	0
11	20250422	194500	292144985	18920	18920	18920	18920	0
12	20250422	194400	292144985	18920	18920	18920	18920	0
13	20250422	194300	292144985	18920	18920	18920	18920	0
14	20250422	194200	292144985	18920	18920	18920	18920	0
15	20250422	194100	292144985	18920	18920	18920	18920	0
16	20250422	194000	292144985	18920	18920	18920	18920	0
17	20250422	193900	292144985	18920	18920	18920	18920	0
18	20250422	193800	292144985	18920	18920	18920	18920	0
19	20250422	193700	292144985	18920	18920	18920	18920	0
20	20250422	193600	292144985	18920	18920	18920	18920	0
21	20250422	193500	292144985	18920	18920	18920	18920	0
22	20250422	193400	292144985	18920	18920	18920	18920	0
23	20250422	193300	292144985	18920	18920	18920	18920	0
24	20250422	193200	292144985	18920	18920	18920	18920	0
25	20250422	193100	292144985	18920	18920	18920	18920	0
26	20250422	193000	292144985	18920	18920	18920	18920	0
27	20250422	192900	292144985	18920	18920	18920	18920	0
28	20250422	192800	292144985	18920	18920	18920	18920	0
29	20250422	192700	292144985	18920	18920	18920	18920	0
30	20250422	192600	292144985	18920	18920	18920	18920	0
31	20250422	192500	292144985	18920	18920	18920	18920	0
32	20250422	192400	292144985	18920	18920	18920	18920	228
33	20250422	192300	292144985	18920	18920	18920	18920	0
34	20250422	192200	292144985	18920	18920	18920	18920	0
35	20250422	192100	292144985	18920	18920	18920	18920	0
36	20250422	192000	292144985	18920	18920	18920	18920	0
37	20250422	191900	292144985	18920	18920	18920	18920	0
38	20250422	191800	292144985	18920	18920	18920	18920	0
39	20250422	191700	292144985	18920	18920	18920	18920	0
40	20250422	191600	292144985	18920	18920	18920	18920	0
41	20250422	191500	292144985	18920	18920	18920	18920	0
42	20250422	191400	292144985	18920	18920	18920	18920	0
43	20250422	191300	292144985	18920	18920	18920	18920	0
44	20250422	191200	292144985	18920	18920	18920	18920	0
45	20250422	191100	292144985	18920	18920	18920	18920	0
46	20250422	191000	292144985	18920	18920	18920	18920	0
47	20250422	190900	292144985	18920	18920	18920	18920	0
48	20250422	190800	292144985	18920	18920	18920	18920	0
49	20250422	190700	292144985	18920	18920	18920	18920	0
50	20250422	190600	292144985	18920	18920	18920	18920	0
51	20250422	190500	292144985	18920	18920	18920	18920	0
52	20250422	190400	292144985	18920	18920	18920	18920	0
53	20250422	190300	292144985	18920	18920	18920	18920	0
54	20250422	190200	292144985	18920	18920	18920	18920	0
55	20250422	190100	292144985	18920	18920	18920	18920	0
56	20250422	190000	292144985	18920	18920	18920	18920	0
57	20250422	185900	292144985	18920	18920	18920	18920	0
58	20250422	185800	292144985	18920	18920	18920	18920	0
59	20250422	185700	292144985	18920	18920	18920	18920	0
60	20250422	185600	292144985	18920	18920	18920	18920	0
61	20250422	185500	292144985	18920	18920	18920	18920	0
62	20250422	185400	292144985	18920	18920	18920	18920	228
63	20250422	185300	292144985	18920	18920	18920	18920	0
64	20250422	185200	292144985	18920	18920	18920	18920	0
65	20250422	185100	292144985	18920	18920	18920	18920	0
66	20250422	185000	292144985	18920	18920	18920	18920	0
67	20250422	184900	292144985	18920	18920	18920	18920	0
68	20250422	184800	292144985	18920	18920	18920	18920	0
69	20250422	184700	292144985	18920	18920	18920	18920	0
70	20250422	184600	292144985	18920	18920	18920	18920	0
71	20250422	184500	292144985	18920	18920	18920	18920	0
72	20250422	184400	292144985	18920	18920	18920	18920	0
73	20250422	184300	292144985	18920	18920	18920	18920	0
74	20250422	184200	292144985	18920	18920	18920	18920	0
75	20250422	184100	292144985	18920	18920	18920	18920	0
76	20250422	184000	292144985	18920	18920	18920	18920	0
77	20250422	183900	292144985	18920	18920	18920	18920	0
78	20250422	183800	292144985	18920	18920	18920	18920	0
79	20250422	183700	292144985	18920	18920	18920	18920	0
80	20250422	183600	292144985	18920	18920	18920	18920	0
81	20250422	183500	292144985	18920	18920	18920	18920	0
82	20250422	183400	292144985	18920	18920	18920	18920	0
83	20250422	183300	292144985	18920	18920	18920	18920	0
84	20250422	183200	292144985	18920	18920	18920	18920	0
85	20250422	183100	292144985	18920	18920	18920	18920	0
86	20250422	183000	292144985	18920	18920	18920	18920	0
87	20250422	182900	292144985	18920	18920	18920	18920	0
88	20250422	182800	292144985	18920	18920	18920	18920	0
89	20250422	182700	292144985	18920	18920	18920	18920	0
90	20250422	182600	292144985	18920	18920	18920	18920	0
91	20250422	182500	292144985	18920	18920	18920	18920	0
92	20250422	182400	292144985	18920	18920	18920	18920	228
93	20250422	182300	292144985	18920	18920	18920	18920	0
94	20250422	182200	292144985	18920	18920	18920	18920	0
95	20250422	182100	292144985	18920	18920	18920	18920	0
96	20250422	182000	292144985	18920	18920	18920	18920	0
97	20250422	181900	292144985	18920	18920	18920	18920	0
98	20250422	181800	292144985	18920	18920	18920	18920	0
99	20250422	181700	292144985	18920	18920	18920	18920	0
100	20250422	181600	292144985	18920	18920	18920	18920	0
101	20250422	181500	292144985	18920	18920	18920	18920	0
102	20250422	181400	292144985	18920	18920	18920	18920	0
103	20250422	181300	292144985	18920	18920	18920	18920	0
104	20250422	181200	292144985	18920	18920	18920	18920	0
105	20250422	181100	292144985	18920	18920	18920	18920	0
106	20250422	181000	292144985	18920	18920	18920	18920	0
107	20250422	180900	292144985	18920	18920	18920	18920	0
108	20250422	180800	292144985	18920	18920	18920	18920	0
109	20250422	180700	292144985	18920	18920	18920	18920	0
110	20250422	180600	292144985	18920	18920	18920	18920	0
111	20250422	180500	292144985	18920	18920	18920	18920	0
112	20250422	180400	292144985	18920	18920	18920	18920	0
113	20250422	180300	292144985	18920	18920	18920	18920	0
114	20250422	180200	292144985	18920	18920	18920	18920	0
115	20250422	180100	292144985	18920	18920	18920	18920	0
116	20250422	180000	292144985	18920	18920	18920	18920	0
117	20250422	175900	292144985	18920	18920	18920	18920	0
118	20250422	175800	292144985	18920	18920	18920	18920	0
119	20250422	175700	292144985	18920	18920	18920	18920	0
120	20250422	175600	292144985	18920	18920	18920	18920	0
121	20250422	175500	292144985	18920	18920	18920	18920	0
122	20250422	175400	292144985	18920	18920	18920	18920	228
123	20250422	175300	292144985	18920	18920	18920	18920	0
124	20250422	175200	292144985	18920	18920	18920	18920	0
125	20250422	175100	292144985	18920	18920	18920	18920	0
126	20250422	175000	292144985	18920	18920	18920	18920	0
127	20250422	174900	292144985	18920	18920	18920	18920	0
128	20250422	174800	292144985	18920	18920	18920	18920	0
129	20250422	174700	292144985	18920	18920	18920	18920	0
130	20250422	174600	292144985	18920	18920	18920	18920	0
131	20250422	174500	292144985	18920	18920	18920	18920	0
132	20250422	174400	292144985	18920	18920	18920	18920	0
133	20250422	174300	292144985	18920	18920	18920	18920	0
134	20250422	174200	292144985	18920	18920	18920	18920	0
135	20250422	174100	292144985	18920	18920	18920	18920	0
136	20250422	174000	292144985	18920	18920	18920	18920	0
137	20250422	173900	292144985	18920	18920	18920	18920	0
138	20250422	173800	292144985	18920	18920	18920	18920	0
139	20250422	173700	292144985	18920	18920	18920	18920	0
140	20250422	173600	292144985	18920	18920	18920	18920	0
141	20250422	173500	292144985	18920	18920	18920	18920	0
142	20250422	173400	292144985	18920	18920	18920	18920	0
143	20250422	173300	292144985	18920	18920	18920	18920	0
144	20250422	173200	292144985	18920	18920	18920	18920	0
145	20250422	173100	292144985	18920	18920	18920	18920	0
146	20250422	173000	292144985	18920	18920	18920	18920	0
147	20250422	172900	292144985	18920	18920	18920	18920	0
148	20250422	172800	292144985	18920	18920	18920	18920	0
149	20250422	172700	292144985	18920	18920	18920	18920	0
150	20250422	172600	292144985	18920	18920	18920	18920	0
151	20250422	172500	292144985	18920	18920	18920	18920	0
152	20250422	172400	292144985	18920	18920	18920	18920	228
153	20250422	172300	292144985	18920	18920	18920	18920	0
154	20250422	172200	292144985	18920	18920	18920	18920	0
155	20250422	172100	292144985	18920	18920	18920	18920	0
156	20250422	172000	292144985	18920	18920	18920	18920	0
157	20250422	171900	292144985	18920	18920	18920	18920	0
158	20250422	171800	292144985	18920	18920	18920	18920	0
159	20250422	171700	292144985	18920	18920	18920	18920	0
160	20250422	171600	292144985	18920	18920	18920	18920	0
161	20250422	171500	292144985	18920	18920	18920	18920	0
162	20250422	171400	292144985	18920	18920	18920	18920	0
163	20250422	171300	292144985	18920	18920	18920	18920	0
164	20250422	171200	292144985	18920	18920	18920	18920	0
165	20250422	171100	292144985	18920	18920	18920	18920	0
166	20250422	171000	292144985	18920	18920	18920	18920	0
167	20250422	170900	292144985	18920	18920	18920	18920	0
168	20250422	170800	292144985	18920	18920	18920	18920	0
169	20250422	170700	292144985	18920	18920	18920	18920	0
170	20250422	170600	292144985	18920	18920	18920	18920	0
171	20250422	170500	292144985	18920	18920	18920	18920	0
172	20250422	170400	292144985	18920	18920	18920	18920	0
173	20250422	170300	292144985	18920	18920	18920	18920	0
174	20250422	170200	292144985	18920	18920	18920	18920	0
175	20250422	170100	292144985	18920	18920	18920	18920	0
176	20250422	170000	292144985	18920	18920	18920	18920	0
177	20250422	165900	292144985	18920	18920	18920	18920	0
178	20250422	165800	292144985	18920	18920	18920	18920	0
179	20250422	165700	292144985	18920	18920	18920	18920	0
180	20250422	165600	292144985	18920	18920	18920	18920	0
181	20250422	165500	292144985	18920	18920	18920	18920	0
182	20250422	165400	292144985	18920	18920	18920	18920	228
183	20250422	165300	292144985	18920	18920	18920	18920	0
184	20250422	165200	292144985	18920	18920	18920	18920	0
185	20250422	165100	292144985	18920	18920	18920	18920	0
186	20250422	165000	292144985	18920	18920	18920	18920	0
187	20250422	164900	292144985	18920	18920	18920	18920	0
188	20250422	164800	292144985	18920	18920	18920	18920	0
189	20250422	164700	292144985	18920	18920	18920	18920	0
190	20250422	164600	292144985	18920	18920	18920	18920	0
191	20250422	164500	292144985	18920	18920	18920	18920	0
192	20250422	164400	292144985	18920	18920	18920	18920	0
193	20250422	164300	292144985	18920	18920	18920	18920	0
194	20250422	164200	292144985	18920	18920	18920	18920	0
195	20250422	164100	292144985	18920	18920	18920	18920	0
196	20250422	164000	292144985	18920	18920	18920	18920	0
197	20250422	163900	292144985	18920	18920	18920	18920	0
198	20250422	163800	292144985	18920	18920	18920	18920	0
199	20250422	163700	292144985	18920	18920	18920	18920	0
200	20250422	163600	292144985	18920	18920	18920	18920	0
201	20250422	163500	292144985	18920	18920	18920	18920	0
202	20250422	163400	292144985	18920	18920	18920	18920	0
203	20250422	163300	292144985	18920	18920	18920	18920	0
204	20250422	163200	292144985	18920	18920	18920	18920	0
205	20250422	163100	292144985	18920	18920	18920	18920	0
206	20250422	163000	292144985	18920	18920	18920	18920	0
207	20250422	162900	292144985	18920	18920	18920	18920	0
208	20250422	162800	292144985	18920	18920	18920	18920	0
209	20250422	162700	292144985	18920	18920	18920	18920	0
210	20250422	162600	292144985	18920	18920	18920	18920	0
211	20250422	162500	292144985	18920	18920	18920	18920	0
212	20250422	162400	292144985	18920	18920	18920	18920	228
213	20250422	162300	292144985	18920	18920	18920	18920	0
214	20250422	162200	292144985	18920	18920	18920	18920	0
215	20250422	162100	292144985	18920	18920	18920	18920	0
216	20250422	162000	292144985	18920	18920	18920	18920	0
217	20250422	161900	292144985	18920	18920	18920	18920	0
218	20250422	161800	292144985	18920	18920	18920	18920	0
219	20250422	161700	292144985	18920	18920	18920	18920	0
220	20250422	161600	292144985	18920	18920	18920	18920	0
221	20250422	161500	292144985	18920	18920	18920	18920	0
222	20250422	161400	292144985	18920	18920	18920	18920	0
223	20250422	161300	292144985	18920	18920	18920	18920	0
224	20250422	161200	292144985	18920	18920	18920	18920	0
225	20250422	161100	292144985	18920	18920	18920	18920	0
226	20250422	161000	292144985	18920	18920	18920	18920	0
227	20250422	160900	292144985	18920	18920	18920	18920	0
228	20250422	160800	292144985	18920	18920	18920	18920	0
229	20250422	160700	292144985	18920	18920	18920	18920	0
230	20250422	160600	292144985	18920	18920	18920	18920	0
231	20250422	160500	292144985	18920	18920	18920	18920	0
232	20250422	160400	292144985	18920	18920	18920	18920	0
233	20250422	160300	292144985	18920	18920	18920	18920	0
234	20250422	160200	292144985	18920	18920	18920	18920	0
235	20250422	160100	292144985	18920	18920	18920	18920	0
236	20250422	160000	292144985	18920	18920	18920	18920	0
237	20250422	155900	292144985	18920	18920	18920	18920	0
238	20250422	155800	292144985	18920	18920	18920	18920	0
239	20250422	155700	292144985	18920	18920	18920	18920	0
240	20250422	155600	292144985	18920	18920	18920	18920	0
241	20250422	155500	292144985	18920	18920	18920	18920	0
242	20250422	155400	292144985	18920	18920	18920	18920	228
243	20250422	155300	292144985	18920	18920	18920	18920	0
244	20250422	155200	292144985	18920	18920	18920	18920	0
245	20250422	155100	292144985	18920	18920	18920	18920	0
246	20250422	155000	292144985	18920	18920	18920	18920	0
247	20250422	154900	292144985	18920	18920	18920	18920	0
248	20250422	154800	292144985	18920	18920	18920	18920	0
249	20250422	154700	292144985	18920	18920	18920	18920	0
250	20250422	154600	292144985	18920	18920	18920	18920	0
251	20250422	154500	292144985	18920	18920	18920	18920	0
252	20250422	154400	292144985	18920	18920	18920	18920	0
253	20250422	154300	292144985	18920	18920	18920	18920	0
254	20250422	154200	292144985	18920	18920	18920	18920	0
255	20250422	154100	292144985	18920	18920	18920	18920	0
256	20250422	154000	292144985	18920	18920	18920	18920	0
257	20250422	153900	292144985	18920	18920	18920	18920	0
258	20250422	153800	292144985	18920	18920	18920	18920	0
259	20250422	153700	292144985	18920	18920	18920	18920	0
260	20250422	153600	292144985	18920	18920	18920	18920	0
261	20250422	153500	292144985	18920	18920	18920	18920	0
262	20250422	153400	292144985	18920	18920	18920	18920	0
263	20250422	153300	292144985	18920	18920	18920	18920	0
264	20250422	153200	292144985	18920	18920	18920	18920	0
265	20250422	153100	292144985	18920	18920	18920	18920	0
266	20250422	153000	292144985	18920	18920	18920	18920	228
267	20250422	152900	287831225	18890	18890	18890	18890	0
268	20250422	152800	287831225	18890	18890	18890	18890	0
269	20250422	152700	287831225	18890	18890	18890	18890	0
270	20250422	152600	287831225	18890	18890	18890	18890	0
271	20250422	152500	287831225	18890	18890	18890	18890	0
272	20250422	152400	287831225	18890	18890	18890	18890	0
273	20250422	152300	287831225	18890	18890	18890	18890	0
274	20250422	152200	287831225	18890	18890	18890	18890	0
275	20250422	152100	287831225	18890	18890	18890	18890	0
276	20250422	152000	287831225	18890	18890	18890	18890	0
277	20250422	151900	287831225	18890	18890	18890	18890	17
278	20250422	151800	287510095	18880	18880	18880	18880	85
279	20250422	151700	285905295	18880	18910	18910	18880	330
280	20250422	151600	279674575	18880	18880	18880	18880	7
281	20250422	151500	279542415	18880	18880	18880	18880	6
282	20250422	151400	279429135	18900	18890	18900	18890	14
283	20250422	151300	279164615	18880	18880	18880	18880	6
284	20250422	151200	279051335	18880	18890	18900	18880	45
285	20250422	151100	278201495	18880	18880	18880	18880	1
286	20250422	151000	278182615	18890	18890	18890	18890	5
287	20250422	150900	278088165	18900	18900	18900	18900	13
288	20250422	150800	277842465	18880	18890	18890	18880	7
289	20250422	150700	277710295	18890	18880	18890	18880	7
290	20250422	150600	277578125	18880	18880	18880	18880	0
291	20250422	150500	277578125	18880	18880	18880	18880	29
292	20250422	150400	277030605	18890	18890	18890	18890	14
293	20250422	150300	276766145	18880	18880	18880	18880	106
294	20250422	150200	274764865	18890	18890	18890	18880	20
295	20250422	150100	274387125	18880	18880	18880	18880	0
296	20250422	150000	274387125	18880	18890	18890	18880	92
297	20250422	145900	272649915	18900	18890	18900	18890	16
298	20250422	145800	272347525	18890	18890	18890	18890	8
299	20250422	145700	272196405	18890	18890	18900	18890	23
300	20250422	145600	271761805	18890	18890	18890	18890	32
301	20250422	145500	271157325	18890	18890	18890	18890	10
302	20250422	145400	270968425	18900	18890	18900	18890	18
303	20250422	145300	270628255	18890	18890	18890	18890	38
304	20250422	145200	269910435	18890	18900	18900	18890	16
305	20250422	145100	269608055	18890	18890	18890	18890	2
306	20250422	145000	269570275	18890	18900	18900	18890	22
307	20250422	144900	269154545	18900	18890	18900	18890	23
308	20250422	144800	268719915	18890	18890	18890	18890	2
309	20250422	144700	268682135	18890	18890	18890	18880	12
310	20250422	144600	268455465	18890	18890	18890	18890	76
311	20250422	144500	267019825	18890	18880	18890	18880	27
312	20250422	144400	266509805	18890	18880	18890	18880	22
313	20250422	144300	266094295	18880	18880	18880	18880	1
314	20250422	144200	266075415	18880	18890	18890	18880	20
315	20250422	144100	265697685	18880	18890	18890	18880	4
316	20250422	144000	265622135	18890	18890	18900	18890	573
317	20250422	143900	254798145	18900	18900	18910	18890	186
318	20250422	143800	251282735	18900	18900	18900	18900	1
319	20250422	143700	251263835	18900	18910	18910	18900	20
320	20250422	143600	250885705	18900	18910	18910	18900	6
321	20250422	143500	250772255	18910	18910	18910	18910	8
322	20250422	143400	250620975	18910	18910	18910	18900	10
323	20250422	143300	250431945	18910	18910	18910	18910	1
324	20250422	143200	250413035	18920	18920	18920	18920	17
325	20250422	143100	250091395	18910	18910	18910	18910	1
326	20250422	143000	250072485	18910	18910	18910	18910	8
327	20250422	142900	249921205	18910	18900	18910	18900	41
328	20250422	142800	249146275	18900	18900	18900	18900	1
329	20250422	142700	249127375	18900	18910	18910	18900	21
330	20250422	142600	248730345	18910	18900	18910	18900	39
331	20250422	142500	247993235	18900	18900	18900	18900	1
332	20250422	142400	247974335	18910	18900	18910	18900	22
333	20250422	142300	247558395	18900	18900	18900	18900	1
334	20250422	142200	247539495	18900	18910	18920	18900	445
335	20250422	142100	239122515	18900	18900	18900	18900	268
336	20250422	142000	234057315	18910	18900	18910	18900	207
337	20250422	141900	230144945	18910	18910	18910	18900	25
338	20250422	141800	229672255	18910	18910	18910	18910	0
339	20250422	141700	229672255	18910	18910	18910	18910	19
340	20250422	141600	229312965	18900	18900	18900	18900	38
341	20250422	141500	228594765	18910	18910	18910	18910	0
342	20250422	141400	228594765	18910	18910	18910	18900	19
343	20250422	141300	228235510	18900	18900	18900	18900	0
344	20250422	141200	228235510	18900	18920	18920	18900	24
345	20250422	141100	227781585	18900	18910	18910	18900	6
346	20250422	141000	227668175	18910	18910	18910	18910	0
347	20250422	140900	227668175	18910	18900	18910	18900	51
348	20250422	140800	226704135	18910	18910	18910	18910	194
349	20250422	140700	223035595	18910	18920	18920	18910	18
350	20250422	140600	222695095	18910	18910	18910	18910	7
351	20250422	140500	222562725	18920	18930	18930	18920	5
352	20250422	140400	222468095	18920	18920	18920	18910	20
353	20250422	140300	222089755	18910	18910	18910	18910	6
354	20250422	140200	221976295	18910	18920	18920	18910	44
355	20250422	140100	221144125	18910	18910	18910	18910	6
356	20250422	140000	221030665	18930	18920	18930	18920	19
357	20250422	135900	220671105	18920	18910	18920	18910	51
358	20250422	135800	219706555	18910	18910	18910	18910	6
359	20250422	135700	219593095	18920	18920	18920	18920	13
360	20250422	135600	219347135	18910	18910	18910	18910	6
361	20250422	135500	219233675	18930	18930	18930	18930	0
362	20250422	135400	219233675	18930	18920	18930	18920	14
363	20250422	135300	218968665	18910	18910	18910	18910	120
364	20250422	135200	216699465	18920	18920	18920	18910	45
365	20250422	135100	215848375	18920	18920	18920	18920	0
366	20250422	135000	215848375	18920	18920	18920	18920	0
367	20250422	134900	215848375	18920	18920	18920	18920	14
368	20250422	134800	215583495	18910	18910	18910	18910	31
369	20250422	134700	214997285	18920	18920	18920	18920	14
370	20250422	134600	214732405	18920	18920	18920	18920	0
371	20250422	134500	214732405	18920	18920	18920	18920	2
372	20250422	134400	214694565	18930	18930	18930	18930	14
373	20250422	134300	214429545	18920	18920	18920	18920	1
374	20250422	134200	214410625	18920	18930	18930	18920	34
375	20250422	134100	213767325	18920	18920	18920	18920	0
376	20250422	134000	213767325	18920	18920	18920	18920	32
377	20250422	133900	213161885	18930	18920	18930	18920	59
378	20250422	133800	212045465	18930	18930	18930	18930	0
379	20250422	133700	212045465	18930	18930	18930	18910	650
380	20250422	133600	199747765	18930	18920	18930	18920	102
381	20250422	133500	197817905	18930	18940	18940	18930	428
382	20250422	133400	189715735	18940	18940	18940	18940	2
383	20250422	133300	189677855	18940	18940	18940	18940	0
384	20250422	133200	189677855	18940	18940	18940	18930	43
385	20250422	133100	188863745	18930	18930	18930	18930	5
386	20250422	133000	188769095	18940	18940	18940	18940	13
387	20250422	132900	188522875	18940	18940	18940	18940	1
388	20250422	132800	188503935	18930	18930	18930	18930	30
389	20250422	132700	187936035	18940	18940	18940	18940	13
390	20250422	132600	187689815	18940	18940	18940	18940	0
391	20250422	132500	187689815	18940	18940	18940	18940	14
392	20250422	132400	187424655	18940	18940	18940	18940	6
393	20250422	132300	187311015	18940	18940	18940	18940	0
394	20250422	132200	187311015	18940	18940	18940	18940	14
395	20250422	132100	187045855	18930	18930	18930	18930	31
396	20250422	132000	186459025	18940	18940	18940	18940	13
397	20250422	131900	186212805	18940	18940	18940	18940	1
398	20250422	131800	186193865	18930	18930	18930	18930	31
399	20250422	131700	185607035	18940	18940	18940	18940	21
400	20250422	131600	185209295	18930	18930	18930	18930	0
401	20250422	131500	185209295	18930	18940	18940	18930	43
402	20250422	131400	184395175	18940	18940	18940	18940	1
403	20250422	131300	184376235	18940	18940	18940	18940	0
404	20250422	131200	184376235	18940	18940	18940	18940	13
405	20250422	131100	184130015	18940	18940	18940	18940	0
406	20250422	131000	184130015	18940	18940	18940	18940	13
407	20250422	130900	183883795	18940	18940	18940	18940	1
408	20250422	130800	183864855	18930	18930	18930	18930	31
409	20250422	130700	183278025	18940	18940	18940	18940	15
410	20250422	130600	182993925	18940	18940	18940	18940	0
411	20250422	130500	182993925	18940	18940	18940	18940	13
412	20250422	130400	182747705	18940	18940	18940	18940	1
413	20250422	130300	182728765	18940	18950	18950	18940	138
414	20250422	130200	180115005	18960	18960	18960	18960	11
415	20250422	130100	179906445	18960	18960	18960	18960	2
416	20250422	130000	179868525	18970	18970	18980	18970	32
417	20250422	125900	179261415	18990	18980	18990	18980	97
418	20250422	125800	177419625	18970	18980	18980	18970	38
419	20250422	125700	176698695	18970	18970	18980	18970	22
420	20250422	125600	176281245	18960	18960	18960	18960	0
421	20250422	125500	176281245	18960	18960	18960	18960	11
422	20250422	125400	176072685	18950	18960	18960	18950	33
423	20250422	125300	175447325	18950	18950	18950	18950	0
424	20250422	125200	175447325	18950	18950	18950	18950	9
425	20250422	125100	175276775	18950	18950	18950	18950	22
426	20250422	125000	174859875	18960	18960	18960	18960	13
427	20250422	124900	174613395	18960	18960	18960	18960	1
428	20250422	124800	174594435	18960	18960	18960	18960	15
429	20250422	124700	174310035	18960	18960	18960	18960	3
430	20250422	124600	174253155	18950	18950	18950	18950	9
431	20250422	124500	174082605	18950	18950	18950	18950	22
432	20250422	124400	173665705	18940	18950	18960	18940	35
433	20250422	124300	173002585	18950	18950	18950	18950	0
434	20250422	124200	173002585	18950	18950	18950	18950	19
435	20250422	124100	172642535	18960	18960	18960	18960	0
436	20250422	124000	172642535	18960	18960	18960	18960	13
437	20250422	123900	172396055	18950	18950	18950	18950	4
438	20250422	123800	172320255	18950	18950	18950	18950	0
439	20250422	123700	172320255	18950	18950	18950	18940	48
440	20250422	123600	171410965	18940	18940	18940	18940	0
441	20250422	123500	171410965	18940	18940	18940	18940	27
442	20250422	123400	170899585	18940	18940	18940	18940	4
443	20250422	123300	170823825	18950	18950	18950	18930	155
444	20250422	123200	167888095	18960	18960	18960	18960	13
445	20250422	123100	167641615	18960	18960	18960	18960	10
446	20250422	123000	167452015	18960	18960	18960	18960	7
447	20250422	122900	167319295	18960	18960	18960	18960	1
448	20250422	122800	167300335	18950	18950	18950	18950	0
449	20250422	122700	167300335	18950	18950	18950	18950	31
450	20250422	122600	166712885	18960	18960	18960	18960	0
451	20250422	122500	166712885	18960	18960	18960	18960	14
452	20250422	122400	166447445	18950	18950	18950	18950	32
453	20250422	122300	165841045	18960	18960	18960	18960	0
454	20250422	122200	165841045	18960	18960	18960	18960	11
455	20250422	122100	165632485	18950	18950	18950	18950	25
456	20250422	122000	165158735	18950	18960	18960	18950	16
457	20250422	121900	164855425	18950	18950	18950	18950	0
458	20250422	121800	164855425	18950	18950	18950	18950	14
459	20250422	121700	164590125	18950	18950	18950	18950	18
460	20250422	121600	164249025	18950	18950	18950	18950	5
461	20250422	121500	164154275	18960	18960	18960	18960	14
462	20250422	121400	163888835	18960	18960	18960	18960	7
463	20250422	121300	163756115	18970	18970	18970	18970	0
464	20250422	121200	163756115	18970	18970	18970	18970	13
465	20250422	121100	163509505	18970	18960	18970	18960	18
466	20250422	121000	163168215	18960	18970	18970	18960	27
467	20250422	120900	162656165	18960	18960	18960	18960	14
468	20250422	120800	162390725	18960	18960	18960	18960	0
469	20250422	120700	162390725	18960	18970	18970	18960	33
470	20250422	120600	161764875	18960	18960	18960	18960	0
471	20250422	120500	161764875	18960	18950	18960	18950	69
472	20250422	120400	160457315	18950	18950	18950	18950	28
473	20250422	120300	159926715	18950	18950	18950	18950	0
474	20250422	120200	159926715	18950	18950	18950	18950	5
475	20250422	120100	159831965	18940	18940	18940	18940	0
476	20250422	120000	159831965	18940	18940	18940	18930	67
477	20250422	115900	158563075	18940	18940	18940	18940	1
478	20250422	115800	158544135	18940	18940	18940	18940	0
479	20250422	115700	158544135	18940	18950	18950	18940	16
480	20250422	115600	158241075	18950	18950	18950	18950	0
481	20250422	115500	158241075	18950	18940	18950	18940	14
482	20250422	115400	157975785	18950	18950	18950	18950	0
483	20250422	115300	157975785	18950	18960	18960	18950	18
484	20250422	115200	157634625	18960	18960	18960	18960	13
485	20250422	115100	157388145	18950	18950	18950	18950	0
486	20250422	115000	157388145	18950	18960	18960	18950	44
487	20250422	114900	156554215	18960	18960	18960	18960	1
488	20250422	114800	156535255	18950	18950	18950	18950	11
489	20250422	114700	156326805	18960	18970	18970	18960	164
490	20250422	114600	153217345	18970	18970	18970	18970	0
491	20250422	114500	153217345	18970	18960	18970	18960	14
492	20250422	114400	152951775	18970	18970	18970	18970	1
493	20250422	114300	152932805	18960	18960	18960	18960	31
494	20250422	114200	152345045	18970	18970	18970	18970	13
495	20250422	114100	152098435	18970	18970	18970	18970	0
496	20250422	114000	152098435	18970	18960	18970	18960	197
497	20250422	113900	148363145	18970	18970	18970	18970	7
498	20250422	113800	148230355	18970	18970	18970	18970	0
499	20250422	113700	148230355	18970	18960	18970	18960	45
500	20250422	113600	147377015	18970	18970	18970	18970	0
501	20250422	113500	147377015	18970	18970	18970	18970	15
502	20250422	113400	147092465	18965	18960	18970	18960	50
503	20250422	113300	146144375	18960	18960	18970	18960	54
504	20250422	113200	145120515	18950	18950	18950	18950	4
505	20250422	113100	145044715	18960	18940	18960	18940	11
506	20250422	113000	144836355	18940	18940	18940	18940	32
507	20250422	112900	144230275	18960	18950	18960	18920	301
508	20250422	112800	138533405	18960	18960	18960	18960	10
509	20250422	112700	138343805	18950	18950	18960	18950	12
510	20250422	112600	138116395	18950	18960	18960	18950	13
511	20250422	112500	137869925	18970	18950	18970	18950	5
512	20250422	112400	137775155	18940	18940	18940	18940	1
513	20250422	112300	137756215	18930	18930	18930	18930	31
514	20250422	112200	137169385	18930	18930	18930	18930	3
515	20250422	112100	137112595	18930	18930	18930	18930	0
516	20250422	112000	137112595	18930	18930	18930	18930	29
517	20250422	111900	136563625	18940	18940	18940	18940	1
518	20250422	111800	136544685	18940	18930	18940	18930	2
519	20250422	111700	136506815	18920	18910	18920	18910	70
520	20250422	111600	135182735	18910	18910	18910	18910	126
521	20250422	111500	132800075	18910	18920	18920	18910	22
522	20250422	111400	132383935	18920	18920	18920	18920	1
523	20250422	111300	132365015	18920	18950	18950	18920	39
524	20250422	111200	131626285	18950	18940	18950	18940	10
525	20250422	111100	131436815	18940	18940	18940	18940	2
526	20250422	111000	131398935	18930	18930	18930	18930	7
527	20250422	110900	131266425	18930	18920	18930	18910	55
528	20250422	110800	130226115	18910	18910	18910	18910	0
529	20250422	110700	130226115	18910	18910	18910	18910	41
530	20250422	110600	129450805	18910	18910	18910	18900	34
531	20250422	110500	128808175	18910	18910	18910	18910	16
532	20250422	110400	128505615	18910	18910	18910	18910	0
533	20250422	110300	128505615	18910	18900	18910	18900	76
534	20250422	110200	127069205	18900	18900	18900	18900	40
535	20250422	110100	126313205	18910	18910	18910	18910	1
536	20250422	110000	126294295	18900	18900	18900	18900	0
537	20250422	105900	126294295	18900	18910	18910	18900	35
538	20250422	105800	125632745	18910	18910	18910	18910	8
539	20250422	105700	125481465	18900	18900	18900	18900	0
540	20250422	105600	125481465	18900	18900	18900	18900	31
541	20250422	105500	124895565	18910	18910	18910	18910	0
542	20250422	105400	124895565	18910	18910	18910	18910	0
543	20250422	105300	124895565	18910	18910	18910	18910	10
544	20250422	105200	124706465	18910	18910	18910	18910	1
545	20250422	105100	124687555	18910	18910	18910	18910	0
546	20250422	105000	124687555	18910	18910	18910	18910	0
547	20250422	104900	124687555	18910	18910	18910	18900	53
548	20250422	104800	123685635	18910	18910	18910	18910	0
549	20250422	104700	123685635	18910	18910	18910	18910	1
550	20250422	104600	123666725	18910	18905	18910	18900	34
551	20250422	104500	123024075	18910	18910	18910	18910	0
552	20250422	104400	123024075	18910	18910	18910	18910	0
553	20250422	104300	123024075	18910	18910	18910	18910	10
554	20250422	104200	122834975	18910	18910	18910	18910	16
555	20250422	104100	122532415	18910	18910	18910	18910	0
556	20250422	104000	122532415	18910	18910	18910	18910	0
557	20250422	103900	122532415	18910	18910	18910	18910	31
558	20250422	103800	121946205	18920	18920	18920	18920	0
559	20250422	103700	121946205	18920	18920	18920	18920	8
560	20250422	103600	121794845	18910	18910	18910	18910	48
561	20250422	103500	120887165	18920	18920	18920	18920	0
562	20250422	103400	120887165	18920	18920	18920	18920	0
563	20250422	103300	120887165	18920	18920	18920	18920	2
564	20250422	103200	120849325	18920	18920	18920	18920	13
565	20250422	103100	120603365	18920	18920	18920	18920	0
566	20250422	103000	120603365	18920	18920	18920	18920	29
567	20250422	102900	120054685	18920	18920	18920	18920	3
568	20250422	102800	119997925	18930	18930	18930	18930	0
569	20250422	102700	119997925	18930	18930	18930	18930	27
570	20250422	102600	119486815	18930	18930	18930	18930	0
571	20250422	102500	119486815	18930	18930	18930	18930	1
572	20250422	102400	119467885	18940	18930	18940	18920	13
573	20250422	102300	119221795	18930	18920	18930	18920	44
574	20250422	102200	118389155	18915	18900	18920	18900	115
575	20250422	102100	116214620	18900	18900	18900	18900	69
576	20250422	102000	114910520	18895	18895	18895	18895	0
577	20250422	101900	114910520	18895	18895	18895	18895	30
578	20250422	101800	114343670	18900	18900	18900	18900	0
579	20250422	101700	114343670	18900	18900	18900	18890	268
580	20250422	101600	109278910	18910	18920	18920	18910	348
581	20250422	101500	102697130	18930	18930	18930	18930	51
582	20250422	101400	101731700	18920	18930	18930	18920	61
583	20250422	101300	100577470	18930	18930	18930	18930	0
584	20250422	101200	100577470	18930	18930	18930	18930	47
585	20250422	101100	99687760	18930	18930	18930	18930	1
586	20250422	101000	99668830	18930	18930	18930	18930	0
587	20250422	100900	99668830	18930	18950	18950	18930	67
588	20250422	100800	98399940	18950	18940	18950	18940	118
589	20250422	100700	96164990	18930	18920	18930	18920	51
590	20250422	100600	95199930	18920	18920	18920	18920	0
591	20250422	100500	95199930	18920	18920	18920	18920	1
592	20250422	100400	95181010	18920	18920	18920	18920	0
593	20250422	100300	95181010	18920	18920	18920	18920	0
594	20250422	100200	95181010	18920	18910	18920	18910	35
595	20250422	100100	94519120	18920	18920	18920	18920	0
596	20250422	100000	94519120	18920	18920	18920	18920	73
597	20250422	095900	93137960	18930	18930	18930	18930	24
598	20250422	095800	92683640	18940	18940	18940	18940	9
599	20250422	095700	92513180	18940	18940	18940	18940	0
600	20250422	095600	92513180	18940	18940	18940	18940	3
601	20250422	095500	92456360	18930	18930	18930	18920	63
602	20250422	095400	91264070	18940	18940	18940	18940	1
603	20250422	095300	91245130	18940	18940	18940	18930	174
604	20250422	095200	87951230	18950	18990	18990	18950	155
605	20250422	095100	85012490	19000	19010	19010	19000	6
606	20250422	095000	84898470	19030	19030	19030	19030	0
607	20250422	094900	84898470	19030	19030	19030	19030	0
608	20250422	094800	84898470	19030	19000	19030	19000	294
609	20250422	094700	79310620	19000	19000	19000	19000	0
610	20250422	094600	79310620	19000	19000	19000	19000	45
611	20250422	094500	78455620	19000	18970	19000	18970	38
612	20250422	094400	77734680	18980	18980	18980	18980	1
613	20250422	094300	77715700	18960	18960	18960	18960	5
614	20250422	094200	77620900	18960	18960	18960	18960	0
615	20250422	094100	77620900	18960	18990	18990	18950	37
616	20250422	094000	76919560	19000	19020	19020	19000	5
617	20250422	093900	76824500	19030	19030	19030	19030	0
618	20250422	093800	76824500	19030	18970	19030	18960	652
619	20250422	093700	64424620	18980	18980	18980	18980	0
620	20250422	093600	64424620	18980	18980	18980	18980	0
621	20250422	093500	64424620	18980	18940	18980	18940	396
622	20250422	093400	56921130	18960	18940	18960	18940	4
623	20250422	093300	56845350	18930	18930	18930	18930	0
624	20250422	093200	56845350	18930	18930	18930	18930	1
625	20250422	093100	56826420	18910	18910	18920	18900	35
626	20250422	093000	56164870	18900	18900	18920	18870	22
627	20250422	092900	55749360	18910	18870	18920	18870	4
628	20250422	092800	55673780	18870	18850	18870	18840	41
629	20250422	092700	54900800	18860	18850	18860	18850	21
630	20250422	092600	54504890	18850	18850	18850	18850	10
631	20250422	092500	54316390	18850	18870	18870	18840	37
632	20250422	092400	53619140	18860	18850	18870	18850	15
633	20250422	092300	53336240	18870	18850	18870	18850	24
634	20250422	092200	52883750	18850	18840	18850	18840	11
635	20250422	092100	52676460	18840	18830	18840	18830	74
636	20250422	092000	51282900	18830	18860	18860	18820	506
637	20250422	091900	41753410	18860	18880	18880	18860	326
638	20250422	091800	35600170	18890	18890	18890	18890	55
639	20250422	091700	34561220	18880	18930	18930	18880	673
640	20250422	091600	21836930	18940	18950	18950	18940	42
641	20250422	091500	21041250	18970	18970	18970	18970	1
642	20250422	091400	21022280	18960	18950	18970	18950	24
643	20250422	091300	20567240	18950	18950	18950	18950	0
644	20250422	091200	20567240	18950	18950	18950	18950	10
645	20250422	091100	20377740	18960	18960	18960	18960	13
646	20250422	091000	20131260	18960	18960	18960	18960	32
647	20250422	090900	19524540	18960	18960	18960	18960	5
648	20250422	090800	19429740	18960	18960	18960	18950	76
649	20250422	090700	17988860	18960	18960	18960	18960	0
650	20250422	090600	17988860	18960	18980	19000	18960	311
651	20250422	090500	12089490	19010	19020	19030	19010	16
652	20250422	090400	11785170	19010	18920	19010	18920	366
653	20250422	090300	4846440	18980	18980	18980	18980	0
654	20250422	090200	4846440	18980	18900	18980	18900	52
655	20250422	090100	3862450	18940	18930	18940	18930	22
656	20250422	090000	3445860	18910	18950	18950	18900	182