KissMeData/017810/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184700	1180892905	15680	15680	15680	15680	3898
3	20250422	184600	1180892905	15680	15680	15680	15680	0
4	20250422	184500	1180892905	15680	15680	15680	15680	0
5	20250422	184400	1180892905	15680	15680	15680	15680	0
6	20250422	184300	1180892905	15680	15680	15680	15680	0
7	20250422	184200	1180892905	15680	15680	15680	15680	0
8	20250422	184100	1180892905	15680	15680	15680	15680	0
9	20250422	184000	1180892905	15680	15680	15680	15680	0
10	20250422	183900	1180892905	15680	15680	15680	15680	0
11	20250422	183800	1180892905	15680	15680	15680	15680	0
12	20250422	183700	1180892905	15680	15680	15680	15680	0
13	20250422	183600	1180892905	15680	15680	15680	15680	0
14	20250422	183500	1180892905	15680	15680	15680	15680	0
15	20250422	183400	1180892905	15680	15680	15680	15680	0
16	20250422	183300	1180892905	15680	15680	15680	15680	0
17	20250422	183200	1180892905	15680	15680	15680	15680	0
18	20250422	183100	1180892905	15680	15680	15680	15680	0
19	20250422	183000	1180892905	15680	15680	15680	15680	0
20	20250422	182900	1180892905	15680	15680	15680	15680	0
21	20250422	182800	1180892905	15680	15680	15680	15680	0
22	20250422	182700	1180892905	15680	15680	15680	15680	0
23	20250422	182600	1180892905	15680	15680	15680	15680	0
24	20250422	182500	1180892905	15680	15680	15680	15680	0
25	20250422	182400	1180892905	15680	15680	15680	15680	0
26	20250422	182300	1180892905	15680	15680	15680	15680	0
27	20250422	182200	1180892905	15680	15680	15680	15680	0
28	20250422	182100	1180892905	15680	15680	15680	15680	0
29	20250422	182000	1180892905	15680	15680	15680	15680	0
30	20250422	181900	1180892905	15680	15680	15680	15680	0
31	20250422	181800	1180892905	15680	15680	15680	15680	0
32	20250422	181700	1180892905	15680	15680	15680	15680	3898
33	20250422	181600	1180892905	15680	15680	15680	15680	0
34	20250422	181500	1180892905	15680	15680	15680	15680	0
35	20250422	181400	1180892905	15680	15680	15680	15680	0
36	20250422	181300	1180892905	15680	15680	15680	15680	0
37	20250422	181200	1180892905	15680	15680	15680	15680	0
38	20250422	181100	1180892905	15680	15680	15680	15680	0
39	20250422	181000	1180892905	15680	15680	15680	15680	0
40	20250422	180900	1180892905	15680	15680	15680	15680	0
41	20250422	180800	1180892905	15680	15680	15680	15680	0
42	20250422	180700	1180892905	15680	15680	15680	15680	0
43	20250422	180600	1180892905	15680	15680	15680	15680	0
44	20250422	180500	1180892905	15680	15680	15680	15680	0
45	20250422	180400	1180892905	15680	15680	15680	15680	0
46	20250422	180300	1180892905	15680	15680	15680	15680	0
47	20250422	180200	1180892905	15680	15680	15680	15680	0
48	20250422	180100	1180892905	15680	15680	15680	15680	0
49	20250422	180000	1180892905	15680	15680	15680	15680	0
50	20250422	175900	1180892905	15680	15680	15680	15680	0
51	20250422	175800	1180892905	15680	15680	15680	15680	0
52	20250422	175700	1180892905	15680	15680	15680	15680	0
53	20250422	175600	1180892905	15680	15680	15680	15680	0
54	20250422	175500	1180892905	15680	15680	15680	15680	0
55	20250422	175400	1180892905	15680	15680	15680	15680	0
56	20250422	175300	1180892905	15680	15680	15680	15680	0
57	20250422	175200	1180892905	15680	15680	15680	15680	0
58	20250422	175100	1180892905	15680	15680	15680	15680	0
59	20250422	175000	1180892905	15680	15680	15680	15680	0
60	20250422	174900	1180892905	15680	15680	15680	15680	0
61	20250422	174800	1180892905	15680	15680	15680	15680	0
62	20250422	174700	1180892905	15680	15680	15680	15680	3898
63	20250422	174600	1180892905	15680	15680	15680	15680	0
64	20250422	174500	1180892905	15680	15680	15680	15680	0
65	20250422	174400	1180892905	15680	15680	15680	15680	0
66	20250422	174300	1180892905	15680	15680	15680	15680	0
67	20250422	174200	1180892905	15680	15680	15680	15680	0
68	20250422	174100	1180892905	15680	15680	15680	15680	0
69	20250422	174000	1180892905	15680	15680	15680	15680	0
70	20250422	173900	1180892905	15680	15680	15680	15680	0
71	20250422	173800	1180892905	15680	15680	15680	15680	0
72	20250422	173700	1180892905	15680	15680	15680	15680	0
73	20250422	173600	1180892905	15680	15680	15680	15680	0
74	20250422	173500	1180892905	15680	15680	15680	15680	0
75	20250422	173400	1180892905	15680	15680	15680	15680	0
76	20250422	173300	1180892905	15680	15680	15680	15680	0
77	20250422	173200	1180892905	15680	15680	15680	15680	0
78	20250422	173100	1180892905	15680	15680	15680	15680	0
79	20250422	173000	1180892905	15680	15680	15680	15680	0
80	20250422	172900	1180892905	15680	15680	15680	15680	0
81	20250422	172800	1180892905	15680	15680	15680	15680	0
82	20250422	172700	1180892905	15680	15680	15680	15680	0
83	20250422	172600	1180892905	15680	15680	15680	15680	0
84	20250422	172500	1180892905	15680	15680	15680	15680	0
85	20250422	172400	1180892905	15680	15680	15680	15680	0
86	20250422	172300	1180892905	15680	15680	15680	15680	0
87	20250422	172200	1180892905	15680	15680	15680	15680	0
88	20250422	172100	1180892905	15680	15680	15680	15680	0
89	20250422	172000	1180892905	15680	15680	15680	15680	0
90	20250422	171900	1180892905	15680	15680	15680	15680	0
91	20250422	171800	1180892905	15680	15680	15680	15680	0
92	20250422	171700	1180892905	15680	15680	15680	15680	3898
93	20250422	171600	1180892905	15680	15680	15680	15680	0
94	20250422	171500	1180892905	15680	15680	15680	15680	0
95	20250422	171400	1180892905	15680	15680	15680	15680	0
96	20250422	171300	1180892905	15680	15680	15680	15680	0
97	20250422	171200	1180892905	15680	15680	15680	15680	0
98	20250422	171100	1180892905	15680	15680	15680	15680	0
99	20250422	171000	1180892905	15680	15680	15680	15680	0
100	20250422	170900	1180892905	15680	15680	15680	15680	0
101	20250422	170800	1180892905	15680	15680	15680	15680	0
102	20250422	170700	1180892905	15680	15680	15680	15680	0
103	20250422	170600	1180892905	15680	15680	15680	15680	0
104	20250422	170500	1180892905	15680	15680	15680	15680	0
105	20250422	170400	1180892905	15680	15680	15680	15680	0
106	20250422	170300	1180892905	15680	15680	15680	15680	0
107	20250422	170200	1180892905	15680	15680	15680	15680	0
108	20250422	170100	1180892905	15680	15680	15680	15680	0
109	20250422	170000	1180892905	15680	15680	15680	15680	0
110	20250422	165900	1180892905	15680	15680	15680	15680	0
111	20250422	165800	1180892905	15680	15680	15680	15680	0
112	20250422	165700	1180892905	15680	15680	15680	15680	0
113	20250422	165600	1180892905	15680	15680	15680	15680	0
114	20250422	165500	1180892905	15680	15680	15680	15680	0
115	20250422	165400	1180892905	15680	15680	15680	15680	0
116	20250422	165300	1180892905	15680	15680	15680	15680	0
117	20250422	165200	1180892905	15680	15680	15680	15680	0
118	20250422	165100	1180892905	15680	15680	15680	15680	0
119	20250422	165000	1180892905	15680	15680	15680	15680	0
120	20250422	164900	1180892905	15680	15680	15680	15680	0
121	20250422	164800	1180892905	15680	15680	15680	15680	0
122	20250422	164700	1180892905	15680	15680	15680	15680	3898
123	20250422	164600	1180892905	15680	15680	15680	15680	0
124	20250422	164500	1180892905	15680	15680	15680	15680	0
125	20250422	164400	1180892905	15680	15680	15680	15680	0
126	20250422	164300	1180892905	15680	15680	15680	15680	0
127	20250422	164200	1180892905	15680	15680	15680	15680	0
128	20250422	164100	1180892905	15680	15680	15680	15680	0
129	20250422	164000	1180892905	15680	15680	15680	15680	0
130	20250422	163900	1180892905	15680	15680	15680	15680	0
131	20250422	163800	1180892905	15680	15680	15680	15680	0
132	20250422	163700	1180892905	15680	15680	15680	15680	0
133	20250422	163600	1180892905	15680	15680	15680	15680	0
134	20250422	163500	1180892905	15680	15680	15680	15680	0
135	20250422	163400	1180892905	15680	15680	15680	15680	0
136	20250422	163300	1180892905	15680	15680	15680	15680	0
137	20250422	163200	1180892905	15680	15680	15680	15680	0
138	20250422	163100	1180892905	15680	15680	15680	15680	0
139	20250422	163000	1180892905	15680	15680	15680	15680	0
140	20250422	162900	1180892905	15680	15680	15680	15680	0
141	20250422	162800	1180892905	15680	15680	15680	15680	0
142	20250422	162700	1180892905	15680	15680	15680	15680	0
143	20250422	162600	1180892905	15680	15680	15680	15680	0
144	20250422	162500	1180892905	15680	15680	15680	15680	0
145	20250422	162400	1180892905	15680	15680	15680	15680	0
146	20250422	162300	1180892905	15680	15680	15680	15680	0
147	20250422	162200	1180892905	15680	15680	15680	15680	0
148	20250422	162100	1180892905	15680	15680	15680	15680	0
149	20250422	162000	1180892905	15680	15680	15680	15680	0
150	20250422	161900	1180892905	15680	15680	15680	15680	0
151	20250422	161800	1180892905	15680	15680	15680	15680	0
152	20250422	161700	1180892905	15680	15680	15680	15680	3898
153	20250422	161600	1180892905	15680	15680	15680	15680	0
154	20250422	161500	1180892905	15680	15680	15680	15680	0
155	20250422	161400	1180892905	15680	15680	15680	15680	0
156	20250422	161300	1180892905	15680	15680	15680	15680	0
157	20250422	161200	1180892905	15680	15680	15680	15680	0
158	20250422	161100	1180892905	15680	15680	15680	15680	0
159	20250422	161000	1180892905	15680	15680	15680	15680	0
160	20250422	160900	1180892905	15680	15680	15680	15680	0
161	20250422	160800	1180892905	15680	15680	15680	15680	0
162	20250422	160700	1180892905	15680	15680	15680	15680	0
163	20250422	160600	1180892905	15680	15680	15680	15680	0
164	20250422	160500	1180892905	15680	15680	15680	15680	0
165	20250422	160400	1180892905	15680	15680	15680	15680	0
166	20250422	160300	1180892905	15680	15680	15680	15680	0
167	20250422	160200	1180892905	15680	15680	15680	15680	0
168	20250422	160100	1180892905	15680	15680	15680	15680	0
169	20250422	160000	1180892905	15680	15680	15680	15680	0
170	20250422	155900	1180892905	15680	15680	15680	15680	0
171	20250422	155800	1180892905	15680	15680	15680	15680	0
172	20250422	155700	1180892905	15680	15680	15680	15680	0
173	20250422	155600	1180892905	15680	15680	15680	15680	0
174	20250422	155500	1180892905	15680	15680	15680	15680	0
175	20250422	155400	1180892905	15680	15680	15680	15680	0
176	20250422	155300	1180892905	15680	15680	15680	15680	0
177	20250422	155200	1180892905	15680	15680	15680	15680	0
178	20250422	155100	1180892905	15680	15680	15680	15680	0
179	20250422	155000	1180892905	15680	15680	15680	15680	0
180	20250422	154900	1180892905	15680	15680	15680	15680	0
181	20250422	154800	1180892905	15680	15680	15680	15680	0
182	20250422	154700	1180892905	15680	15680	15680	15680	3898
183	20250422	154600	1180892905	15680	15680	15680	15680	0
184	20250422	154500	1180892905	15680	15680	15680	15680	0
185	20250422	154400	1180892905	15680	15680	15680	15680	0
186	20250422	154300	1180892905	15680	15680	15680	15680	0
187	20250422	154200	1180892905	15680	15680	15680	15680	0
188	20250422	154100	1180892905	15680	15680	15680	15680	0
189	20250422	154000	1180892905	15680	15680	15680	15680	0
190	20250422	153900	1180892905	15680	15680	15680	15680	0
191	20250422	153800	1180892905	15680	15680	15680	15680	0
192	20250422	153700	1180892905	15680	15680	15680	15680	0
193	20250422	153600	1180892905	15680	15680	15680	15680	0
194	20250422	153500	1180892905	15680	15680	15680	15680	0
195	20250422	153400	1180892905	15680	15680	15680	15680	0
196	20250422	153300	1180892905	15680	15680	15680	15680	0
197	20250422	153200	1180892905	15680	15680	15680	15680	0
198	20250422	153100	1180892905	15680	15680	15680	15680	0
199	20250422	153000	1180892905	15680	15680	15680	15680	3898
200	20250422	152900	1119772265	15650	15650	15650	15650	0
201	20250422	152800	1119772265	15650	15650	15650	15650	0
202	20250422	152700	1119772265	15650	15650	15650	15650	0
203	20250422	152600	1119772265	15650	15650	15650	15650	0
204	20250422	152500	1119772265	15650	15650	15650	15650	0
205	20250422	152400	1119772265	15650	15650	15650	15650	0
206	20250422	152300	1119772265	15650	15650	15650	15650	0
207	20250422	152200	1119772265	15650	15650	15650	15650	0
208	20250422	152100	1119772265	15650	15650	15650	15650	0
209	20250422	152000	1119772265	15650	15650	15650	15650	0
210	20250422	151900	1119772265	15650	15660	15660	15640	91
211	20250422	151800	1118347275	15660	15640	15660	15620	300
212	20250422	151700	1113653185	15640	15640	15640	15630	128
213	20250422	151600	1111651315	15640	15640	15640	15640	0
214	20250422	151500	1111651315	15640	15640	15640	15620	119
215	20250422	151400	1109790215	15640	15620	15650	15620	108
216	20250422	151300	1108102055	15650	15630	15650	15620	135
217	20250422	151200	1105991865	15630	15650	15650	15630	170
218	20250422	151100	1103334115	15650	15650	15670	15640	338
219	20250422	151000	1098044385	15650	15650	15650	15650	7
220	20250422	150900	1097934835	15650	15670	15670	15650	14
221	20250422	150800	1097715625	15670	15670	15670	15660	26
222	20250422	150700	1097308235	15660	15650	15670	15650	9
223	20250422	150600	1097167275	15670	15670	15670	15650	306
224	20250422	150500	1092372515	15670	15650	15670	15650	36
225	20250422	150400	1091808725	15650	15660	15660	15650	41
226	20250422	150300	1091167065	15660	15650	15660	15650	98
227	20250422	150200	1089633245	15650	15650	15650	15650	75
228	20250422	150100	1088459495	15640	15650	15650	15640	10
229	20250422	150000	1088303045	15640	15650	15650	15640	32
230	20250422	145900	1087802555	15640	15660	15660	15640	46
231	20250422	145800	1087082755	15660	15650	15660	15650	177
232	20250422	145700	1084312005	15670	15650	15670	15650	413
233	20250422	145600	1077841115	15660	15660	15660	15660	18
234	20250422	145500	1077559235	15640	15650	15650	15640	39
235	20250422	145400	1076948955	15650	15660	15670	15650	29
236	20250422	145300	1076494865	15670	15650	15670	15650	205
237	20250422	145200	1073285735	15640	15650	15650	15640	44
238	20250422	145100	1072597495	15660	15670	15670	15650	50
239	20250422	145000	1071814425	15670	15660	15670	15660	216
240	20250422	144900	1068429715	15660	15650	15670	15650	265
241	20250422	144800	1064282295	15660	15670	15670	15650	310
242	20250422	144700	1059429275	15670	15660	15670	15660	201
243	20250422	144600	1056280315	15670	15660	15670	15660	57
244	20250422	144500	1055387315	15670	15690	15690	15660	68
245	20250422	144400	1054321265	15700	15690	15700	15680	941
246	20250422	144300	1039562045	15690	15680	15690	15680	23
247	20250422	144200	1039201375	15690	15680	15690	15670	234
248	20250422	144100	1035532155	15680	15690	15690	15680	38
249	20250422	144000	1034936185	15690	15680	15690	15670	289
250	20250422	143900	1030404635	15670	15670	15670	15670	15
251	20250422	143800	1030169585	15670	15670	15690	15670	364
252	20250422	143700	1024464865	15670	15680	15700	15670	215
253	20250422	143600	1021093555	15690	15690	15690	15690	3
254	20250422	143500	1021046485	15720	15680	15720	15680	53
255	20250422	143400	1020214845	15720	15690	15720	15680	33
256	20250422	143300	1019697105	15720	15690	15720	15690	239
257	20250422	143200	1015947015	15720	15690	15720	15690	48
258	20250422	143100	1015193035	15700	15710	15720	15700	65
259	20250422	143000	1014172275	15710	15710	15710	15710	2
260	20250422	142900	1014140855	15720	15690	15720	15690	40
261	20250422	142800	1013512895	15690	15700	15700	15690	41
262	20250422	142700	1012869575	15700	15690	15700	15690	2
263	20250422	142600	1012838185	15690	15700	15720	15690	41
264	20250422	142500	1012194225	15720	15680	15720	15680	49
265	20250422	142400	1011425465	15690	15690	15690	15690	201
266	20250422	142300	1008271775	15680	15690	15720	15680	48
267	20250422	142200	1007518575	15720	15690	15720	15680	89
268	20250422	142100	1006121935	15690	15690	15690	15690	51
269	20250422	142000	1005321745	15700	15690	15700	15690	193
270	20250422	141900	1002293245	15690	15690	15690	15690	0
271	20250422	141800	1002293245	15690	15690	15690	15680	386
272	20250422	141700	996240225	15690	15690	15690	15690	22
273	20250422	141600	995895045	15680	15680	15700	15680	489
274	20250422	141500	988227115	15700	15700	15700	15680	293
275	20250422	141400	983630935	15710	15710	15720	15710	24
276	20250422	141300	983253685	15700	15700	15700	15700	0
277	20250422	141200	983253685	15700	15700	15700	15700	46
278	20250422	141100	982531485	15730	15730	15730	15700	61
279	20250422	141000	981573275	15730	15730	15730	15730	10
280	20250422	140900	981415975	15730	15710	15730	15710	22
281	20250422	140800	981070195	15730	15700	15730	15700	54
282	20250422	140700	980221915	15710	15710	15710	15710	23
283	20250422	140600	979860585	15730	15710	15730	15710	168
284	20250422	140500	977221125	15730	15730	15730	15730	16
285	20250422	140400	976969445	15730	15690	15730	15690	59
286	20250422	140300	976043535	15740	15710	15740	15700	164
287	20250422	140200	973468285	15740	15740	15740	15730	24
288	20250422	140100	973090535	15740	15710	15740	15700	203
289	20250422	140000	969901105	15740	15700	15740	15700	1123
290	20250422	135900	952266445	15710	15730	15730	15705	172
291	20250422	135800	949564105	15710	15730	15730	15710	185
292	20250422	135700	946655070	15740	15740	15740	15740	2
293	20250422	135600	946623590	15740	15740	15740	15740	29
294	20250422	135500	946167130	15750	15730	15750	15730	30
295	20250422	135400	945695180	15750	15730	15750	15730	49
296	20250422	135300	944924190	15740	15720	15750	15720	31
297	20250422	135200	944436390	15750	15750	15760	15710	891
298	20250422	135100	930430790	15750	15760	15760	15750	43
299	20250422	135000	929753520	15750	15750	15760	15750	38
300	20250422	134900	929154980	15750	15740	15750	15740	5
301	20250422	134800	929076250	15740	15740	15740	15740	38
302	20250422	134700	928478130	15750	15740	15750	15740	9
303	20250422	134600	928336440	15730	15740	15740	15730	28
304	20250422	134500	927895950	15760	15740	15760	15730	1245
305	20250422	134400	908293240	15740	15730	15740	15720	1111
306	20250422	134300	890816490	15720	15730	15730	15720	120
307	20250422	134200	888929890	15730	15730	15730	15720	21
308	20250422	134100	888599750	15730	15730	15730	15720	82
309	20250422	134000	887310270	15730	15730	15730	15730	0
310	20250422	133900	887310270	15730	15720	15730	15720	28
311	20250422	133800	886870070	15730	15720	15730	15720	27
312	20250422	133700	886445440	15710	15720	15730	15710	297
313	20250422	133600	881776790	15710	15720	15730	15710	612
314	20250422	133500	872159990	15730	15730	15730	15730	14
315	20250422	133400	871939770	15720	15730	15730	15720	38
316	20250422	133300	871342100	15740	15730	15740	15730	199
317	20250422	133200	868211590	15740	15740	15740	15730	187
318	20250422	133100	865268720	15740	15730	15740	15720	40
319	20250422	133000	864639690	15730	15730	15740	15730	19
320	20250422	132900	864340810	15740	15730	15740	15720	132
321	20250422	132800	862264220	15730	15720	15730	15720	50
322	20250422	132700	861477920	15710	15710	15710	15710	38
323	20250422	132600	860880940	15730	15720	15730	15720	20
324	20250422	132500	860566360	15720	15730	15730	15720	185
325	20250422	132400	857658150	15730	15740	15740	15720	102
326	20250422	132300	856054010	15750	15730	15750	15730	26
327	20250422	132200	855644710	15720	15730	15750	15720	145
328	20250422	132100	853362910	15730	15720	15740	15720	151
329	20250422	132000	850988940	15740	15740	15740	15720	116
330	20250422	131900	849164860	15720	15740	15740	15720	17
331	20250422	131800	848897600	15730	15720	15740	15720	16
332	20250422	131700	848646000	15730	15730	15730	15730	51
333	20250422	131600	847843770	15740	15730	15750	15730	122
334	20250422	131500	845924620	15720	15720	15720	15720	0
335	20250422	131400	845924620	15720	15750	15750	15720	69
336	20250422	131300	844839140	15740	15730	15740	15730	12
337	20250422	131200	844650350	15720	15720	15720	15720	24
338	20250422	131100	844273070	15720	15720	15750	15720	58
339	20250422	131000	843360830	15750	15730	15750	15720	11
340	20250422	130900	843187830	15730	15730	15730	15730	0
341	20250422	130800	843187830	15730	15730	15750	15730	173
342	20250422	130700	840465920	15750	15730	15750	15730	184
343	20250422	130600	837571300	15750	15720	15750	15720	343
344	20250422	130500	832172580	15740	15740	15740	15710	42
345	20250422	130400	831512340	15710	15740	15750	15710	62
346	20250422	130300	830537520	15740	15720	15740	15720	272
347	20250422	130200	826256880	15730	15740	15740	15730	28
348	20250422	130100	825816200	15740	15740	15740	15740	0
349	20250422	130000	825816200	15740	15720	15740	15720	68
350	20250422	125900	824747110	15720	15720	15720	15720	12
351	20250422	125800	824558470	15730	15730	15730	15730	0
352	20250422	125700	824558470	15730	15710	15730	15700	60
353	20250422	125600	823616030	15730	15710	15730	15710	146
354	20250422	125500	821322130	15710	15710	15710	15700	7
355	20250422	125400	821212170	15710	15700	15710	15700	67
356	20250422	125300	820160220	15710	15710	15710	15710	8
357	20250422	125200	820034540	15710	15700	15710	15700	57
358	20250422	125100	819139490	15710	15710	15710	15710	2
359	20250422	125000	819108070	15710	15700	15710	15700	40
360	20250422	124900	818480050	15700	15710	15710	15700	23
361	20250422	124800	818118920	15710	15710	15710	15680	110
362	20250422	124700	816392610	15710	15710	15710	15700	42
363	20250422	124600	815733170	15730	15700	15730	15680	138
364	20250422	124500	813567080	15710	15710	15710	15710	52
365	20250422	124400	812750160	15710	15730	15730	15710	67
366	20250422	124300	811696950	15730	15720	15730	15710	100
367	20250422	124200	810125510	15730	15730	15730	15730	0
368	20250422	124100	810125510	15730	15700	15730	15700	36
369	20250422	124000	809559840	15710	15700	15710	15690	2281
370	20250422	123900	773766720	15710	15720	15720	15710	70
371	20250422	123800	772667000	15720	15720	15720	15710	5
372	20250422	123700	772588420	15730	15710	15730	15700	96
373	20250422	123600	771080380	15710	15720	15720	15710	4
374	20250422	123500	771017520	15740	15720	15740	15720	16
375	20250422	123400	770765980	15740	15730	15740	15710	153
376	20250422	123300	768361560	15740	15740	15740	15740	0
377	20250422	123200	768361560	15740	15740	15740	15740	7
378	20250422	123100	768251380	15740	15740	15740	15740	8
379	20250422	123000	768125460	15730	15720	15730	15710	44
380	20250422	122900	767433980	15730	15740	15740	15730	11
381	20250422	122800	767260930	15730	15720	15730	15720	30
382	20250422	122700	766789260	15730	15720	15730	15710	104
383	20250422	122600	765154620	15720	15730	15730	15720	47
384	20250422	122500	764415520	15730	15730	15730	15730	53
385	20250422	122400	763581830	15730	15730	15730	15730	26
386	20250422	122300	763172850	15740	15740	15740	15730	43
387	20250422	122200	762496410	15740	15740	15740	15740	48
388	20250422	122100	761740890	15740	15740	15760	15730	606
389	20250422	122000	752207720	15740	15750	15750	15740	43
390	20250422	121900	751530480	15760	15750	15760	15750	10
391	20250422	121800	751372960	15750	15750	15750	15750	4
392	20250422	121700	751309960	15750	15760	15760	15750	103
393	20250422	121600	749687220	15760	15760	15760	15750	10
394	20250422	121500	749529630	15760	15760	15780	15760	96
395	20250422	121400	748016530	15770	15770	15770	15770	30
396	20250422	121300	747543430	15780	15760	15780	15760	77
397	20250422	121200	746329330	15790	15760	15790	15760	918
398	20250422	121100	731848020	15760	15760	15760	15750	207
399	20250422	121000	728587670	15760	15760	15760	15750	80
400	20250422	120900	727327490	15760	15760	15760	15760	49
401	20250422	120800	726555250	15760	15750	15760	15750	74
402	20250422	120700	725389610	15760	15750	15770	15750	476
403	20250422	120600	717887760	15760	15760	15760	15760	35
404	20250422	120500	717336160	15770	15760	15770	15760	217
405	20250422	120400	713915990	15750	15750	15760	15750	92
406	20250422	120300	712466760	15750	15760	15760	15750	114
407	20250422	120200	710670500	15770	15760	15770	15760	15
408	20250422	120100	710434050	15760	15760	15760	15760	51
409	20250422	120000	709630290	15760	15750	15770	15750	85
410	20250422	115900	708291150	15760	15770	15770	15760	21
411	20250422	115800	707960180	15770	15760	15770	15760	37
412	20250422	115700	707376910	15770	15770	15770	15770	115
413	20250422	115600	705563360	15750	15760	15770	15750	73
414	20250422	115500	704413240	15770	15760	15770	15760	24
415	20250422	115400	704034830	15780	15750	15780	15740	277
416	20250422	115300	699665350	15750	15760	15760	15750	53
417	20250422	115200	698830360	15760	15750	15770	15750	42
418	20250422	115100	698168610	15780	15780	15780	15780	7
419	20250422	115000	698058150	15780	15740	15790	15730	297
420	20250422	114900	693384110	15740	15770	15780	15740	99
421	20250422	114800	691823270	15760	15750	15760	15750	63
422	20250422	114700	690830630	15770	15750	15770	15750	15
423	20250422	114600	690594200	15760	15750	15770	15740	608
424	20250422	114500	681022200	15750	15770	15770	15750	117
425	20250422	114400	679177740	15770	15760	15770	15750	25
426	20250422	114300	678783790	15770	15760	15770	15760	68
427	20250422	114200	677711820	15760	15760	15770	15750	155
428	20250422	114100	675269120	15770	15780	15780	15770	203
429	20250422	114000	672067650	15790	15740	15790	15740	2027
430	20250422	113900	640084400	15770	15750	15770	15730	444
431	20250422	113800	633086970	15740	15740	15740	15740	96
432	20250422	113700	631575930	15760	15730	15760	15730	1434
433	20250422	113600	608996670	15730	15720	15730	15720	110
434	20250422	113500	607267270	15730	15730	15730	15730	9
435	20250422	113400	607125700	15730	15720	15730	15720	109
436	20250422	113300	605411460	15710	15720	15730	15710	84
437	20250422	113200	604091340	15730	15730	15730	15730	12
438	20250422	113100	603902580	15720	15720	15730	15720	160
439	20250422	113000	601386990	15720	15720	15720	15710	43
440	20250422	112900	600711170	15720	15730	15730	15720	64
441	20250422	112800	599704620	15720	15710	15720	15710	54
442	20250422	112700	598855940	15720	15715	15720	15715	32
443	20250422	112600	598352905	15720	15710	15730	15710	53
444	20250422	112500	597520125	15710	15730	15730	15710	42
445	20250422	112400	596859965	15730	15730	15730	15730	0
446	20250422	112300	596859965	15730	15710	15730	15690	2596
447	20250422	112200	556098465	15690	15690	15700	15690	144
448	20250422	112100	553837985	15700	15680	15700	15680	16
449	20250422	112000	553586945	15710	15690	15710	15680	68
450	20250422	111900	552520095	15680	15690	15690	15680	140
451	20250422	111800	550323515	15690	15700	15700	15680	241
452	20250422	111700	546543925	15700	15660	15700	15660	1150
453	20250422	111600	528532365	15680	15720	15720	15680	52
454	20250422	111500	527716445	15720	15690	15720	15660	2350
455	20250422	111400	490900695	15690	15690	15690	15690	22
456	20250422	111300	490555515	15700	15690	15720	15690	80
457	20250422	111200	489299545	15680	15680	15680	15670	183
458	20250422	111100	486430265	15690	15700	15700	15680	192
459	20250422	111000	483417755	15720	15720	15720	15700	51
460	20250422	110900	482616675	15700	15700	15710	15700	190
461	20250422	110800	479633575	15710	15720	15720	15710	27
462	20250422	110700	479209335	15710	15710	15720	15710	178
463	20250422	110600	476412785	15720	15720	15720	15710	179
464	20250422	110500	473600555	15720	15720	15730	15720	247
465	20250422	110400	469717605	15720	15730	15730	15720	305
466	20250422	110300	464922735	15730	15720	15730	15720	90
467	20250422	110200	463507775	15720	15730	15730	15720	11
468	20250422	110100	463334835	15730	15730	15730	15730	17
469	20250422	110000	463067425	15720	15730	15730	15720	29
470	20250422	105900	462611455	15730	15730	15730	15720	229
471	20250422	105800	459009445	15740	15740	15740	15730	108
472	20250422	105700	457310295	15730	15730	15730	15730	34
473	20250422	105600	456775475	15730	15740	15740	15730	181
474	20250422	105500	453926905	15740	15720	15750	15720	365
475	20250422	105400	448183045	15720	15720	15720	15720	32
476	20250422	105300	447680005	15720	15710	15720	15710	103
477	20250422	105200	446061805	15730	15720	15730	15710	201
478	20250422	105100	442903615	15710	15720	15720	15710	32
479	20250422	105000	442400765	15720	15720	15720	15710	130
480	20250422	104900	440357365	15720	15720	15720	15710	89
481	20250422	104800	438958765	15720	15720	15730	15720	131
482	20250422	104700	436899345	15730	15730	15740	15730	97
483	20250422	104600	435373455	15730	15730	15740	15730	123
484	20250422	104500	433438645	15730	15730	15730	15720	59
485	20250422	104400	432510745	15730	15720	15730	15720	56
486	20250422	104300	431630325	15720	15720	15730	15710	32
487	20250422	104200	431127155	15720	15720	15730	15720	113
488	20250422	104100	429350705	15730	15730	15740	15730	1017
489	20250422	104000	413343645	15730	15730	15740	15730	208
490	20250422	103900	410071655	15730	15730	15740	15730	423
491	20250422	103800	403417325	15720	15730	15740	15720	831
492	20250422	103700	390338965	15730	15730	15730	15720	556
493	20250422	103600	381593265	15730	15750	15760	15720	831
494	20250422	103500	368512455	15750	15710	15750	15700	675
495	20250422	103400	357905395	15710	15690	15710	15680	1309
496	20250422	103300	337356385	15690	15680	15690	15670	15
497	20250422	103200	337121175	15670	15690	15710	15670	2423
498	20250422	103100	299144215	15690	15640	15690	15630	1161
499	20250422	103000	280947795	15640	15620	15640	15620	36
500	20250422	102900	280385335	15630	15640	15660	15630	135
501	20250422	102800	278274905	15650	15650	15650	15650	20
502	20250422	102700	277961905	15660	15630	15660	15630	37
503	20250422	102600	277382915	15650	15640	15650	15620	47
504	20250422	102500	276648335	15640	15630	15640	15630	44
505	20250422	102400	275960345	15640	15620	15640	15620	101
506	20250422	102300	274381915	15620	15635	15640	15620	56
507	20250422	102200	273506560	15630	15630	15630	15630	51
508	20250422	102100	272709430	15640	15630	15670	15630	1558
509	20250422	102000	248355570	15620	15610	15620	15610	30
510	20250422	101900	247887250	15610	15600	15610	15590	652
511	20250422	101800	237718150	15600	15620	15620	15600	217
512	20250422	101700	234331180	15610	15610	15630	15610	254
513	20250422	101600	230364450	15610	15610	15610	15610	99
514	20250422	101500	228819060	15600	15630	15630	15600	256
515	20250422	101400	224819220	15630	15600	15630	15590	157
516	20250422	101300	222369500	15590	15590	15590	15590	57
517	20250422	101200	221480870	15590	15600	15600	15570	136
518	20250422	101100	219360510	15610	15590	15610	15590	827
519	20250422	101000	206459320	15580	15590	15590	15580	306
520	20250422	100900	201690150	15590	15590	15590	15580	74
521	20250422	100800	200536850	15600	15590	15600	15590	21
522	20250422	100700	200209380	15580	15590	15590	15580	47
523	20250422	100600	199476850	15590	15590	15590	15590	19
524	20250422	100500	199180640	15580	15580	15580	15580	63
525	20250422	100400	198199100	15600	15590	15600	15580	247
526	20250422	100300	194350490	15590	15590	15590	15590	6
527	20250422	100200	194256950	15590	15590	15590	15590	69
528	20250422	100100	193181240	15610	15610	15610	15610	10
529	20250422	100000	193025140	15590	15610	15610	15590	14
530	20250422	095900	192806810	15580	15580	15580	15580	57
531	20250422	095800	191918750	15630	15590	15630	15590	308
532	20250422	095700	187110990	15590	15590	15590	15590	20
533	20250422	095600	186799190	15580	15580	15580	15570	537
534	20250422	095500	178432960	15590	15580	15590	15570	98
535	20250422	095400	176906200	15570	15570	15570	15570	111
536	20250422	095300	175177930	15570	15590	15590	15570	133
537	20250422	095200	173106270	15570	15590	15590	15570	229
538	20250422	095100	169538150	15580	15580	15580	15580	27
539	20250422	095000	169117490	15600	15590	15600	15570	44
540	20250422	094900	168431460	15590	15590	15590	15590	65
541	20250422	094800	167418110	15590	15600	15600	15590	31
542	20250422	094700	166934810	15590	15590	15590	15590	2
543	20250422	094600	166903630	15580	15580	15580	15580	0
544	20250422	094500	166903630	15580	15570	15580	15570	215
545	20250422	094400	163555850	15580	15590	15590	15580	9
546	20250422	094300	163415590	15600	15620	15620	15600	392
547	20250422	094200	157298790	15610	15610	15620	15610	81
548	20250422	094100	156034270	15620	15610	15620	15600	69
549	20250422	094000	154956900	15610	15610	15610	15610	43
550	20250422	093900	154285670	15610	15620	15620	15600	262
551	20250422	093800	150197450	15600	15620	15620	15600	69
552	20250422	093700	149120430	15620	15600	15620	15600	26
553	20250422	093600	148714530	15620	15620	15620	15600	94
554	20250422	093500	147247275	15620	15630	15630	15610	46
555	20250422	093400	146529115	15600	15630	15630	15600	39
556	20250422	093300	145920565	15630	15630	15630	15630	1
557	20250422	093200	145904935	15630	15600	15630	15570	95
558	20250422	093100	144423925	15560	15600	15640	15560	746
559	20250422	093000	132781415	15610	15560	15610	15560	45
560	20250422	092900	132079685	15600	15550	15600	15550	356
561	20250422	092800	126543635	15550	15560	15585	15550	78
562	20250422	092700	125330680	15610	15550	15610	15550	64
563	20250422	092600	124333800	15610	15550	15610	15540	179
564	20250422	092500	121549190	15560	15570	15570	15560	4
565	20250422	092400	121486920	15540	15540	15540	15540	0
566	20250422	092300	121486920	15540	15550	15600	15540	1381
567	20250422	092200	99994180	15550	15530	15550	15530	203
568	20250422	092100	96837570	15550	15560	15600	15540	433
569	20250422	092000	90103420	15570	15560	15600	15560	325
570	20250422	091900	85044140	15570	15560	15570	15560	167
571	20250422	091800	82445570	15570	15570	15570	15570	2
572	20250422	091700	82414430	15600	15600	15600	15550	139
573	20250422	091600	80250690	15640	15640	15640	15640	54
574	20250422	091500	79406130	15570	15550	15570	15540	129
575	20250422	091400	77399610	15550	15570	15570	15550	70
576	20250422	091300	76309980	15570	15610	15650	15570	592
577	20250422	091200	67079400	15600	15600	15660	15600	47
578	20250422	091100	66344640	15600	15635	15660	15600	260
579	20250422	091000	62285710	15650	15620	15660	15600	230
580	20250422	090900	58691670	15620	15610	15620	15600	98
581	20250422	090800	57161790	15610	15610	15660	15600	143
582	20250422	090700	54927770	15610	15650	15660	15610	209
583	20250422	090600	51658950	15650	15600	15650	15600	119
584	20250422	090500	49802500	15600	15620	15620	15600	184
585	20250422	090400	46931580	15690	15660	15690	15660	161
586	20250422	090300	44408460	15610	15690	15690	15610	499
587	20250422	090200	36599160	15690	15640	15690	15640	233
588	20250422	090100	32951330	15640	15550	15640	15550	1744
589	20250422	090000	5808930	15560	15530	15560	15510	373