KissMeData/425420/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	211500	177491160	16770	16770	16770	16770	374
3	20250422	211400	177491160	16770	16770	16770	16770	0
4	20250422	211300	177491160	16770	16770	16770	16770	0
5	20250422	211200	177491160	16770	16770	16770	16770	0
6	20250422	211100	177491160	16770	16770	16770	16770	0
7	20250422	211000	177491160	16770	16770	16770	16770	0
8	20250422	210900	177491160	16770	16770	16770	16770	0
9	20250422	210800	177491160	16770	16770	16770	16770	0
10	20250422	210700	177491160	16770	16770	16770	16770	0
11	20250422	210600	177491160	16770	16770	16770	16770	0
12	20250422	210500	177491160	16770	16770	16770	16770	0
13	20250422	210400	177491160	16770	16770	16770	16770	0
14	20250422	210300	177491160	16770	16770	16770	16770	0
15	20250422	210200	177491160	16770	16770	16770	16770	0
16	20250422	210100	177491160	16770	16770	16770	16770	0
17	20250422	210000	177491160	16770	16770	16770	16770	0
18	20250422	205900	177491160	16770	16770	16770	16770	0
19	20250422	205800	177491160	16770	16770	16770	16770	0
20	20250422	205700	177491160	16770	16770	16770	16770	0
21	20250422	205600	177491160	16770	16770	16770	16770	0
22	20250422	205500	177491160	16770	16770	16770	16770	0
23	20250422	205400	177491160	16770	16770	16770	16770	0
24	20250422	205300	177491160	16770	16770	16770	16770	0
25	20250422	205200	177491160	16770	16770	16770	16770	0
26	20250422	205100	177491160	16770	16770	16770	16770	0
27	20250422	205000	177491160	16770	16770	16770	16770	0
28	20250422	204900	177491160	16770	16770	16770	16770	0
29	20250422	204800	177491160	16770	16770	16770	16770	0
30	20250422	204700	177491160	16770	16770	16770	16770	0
31	20250422	204600	177491160	16770	16770	16770	16770	0
32	20250422	204500	177491160	16770	16770	16770	16770	374
33	20250422	204400	177491160	16770	16770	16770	16770	0
34	20250422	204300	177491160	16770	16770	16770	16770	0
35	20250422	204200	177491160	16770	16770	16770	16770	0
36	20250422	204100	177491160	16770	16770	16770	16770	0
37	20250422	204000	177491160	16770	16770	16770	16770	0
38	20250422	203900	177491160	16770	16770	16770	16770	0
39	20250422	203800	177491160	16770	16770	16770	16770	0
40	20250422	203700	177491160	16770	16770	16770	16770	0
41	20250422	203600	177491160	16770	16770	16770	16770	0
42	20250422	203500	177491160	16770	16770	16770	16770	0
43	20250422	203400	177491160	16770	16770	16770	16770	0
44	20250422	203300	177491160	16770	16770	16770	16770	0
45	20250422	203200	177491160	16770	16770	16770	16770	0
46	20250422	203100	177491160	16770	16770	16770	16770	0
47	20250422	203000	177491160	16770	16770	16770	16770	0
48	20250422	202900	177491160	16770	16770	16770	16770	0
49	20250422	202800	177491160	16770	16770	16770	16770	0
50	20250422	202700	177491160	16770	16770	16770	16770	0
51	20250422	202600	177491160	16770	16770	16770	16770	0
52	20250422	202500	177491160	16770	16770	16770	16770	0
53	20250422	202400	177491160	16770	16770	16770	16770	0
54	20250422	202300	177491160	16770	16770	16770	16770	0
55	20250422	202200	177491160	16770	16770	16770	16770	0
56	20250422	202100	177491160	16770	16770	16770	16770	0
57	20250422	202000	177491160	16770	16770	16770	16770	0
58	20250422	201900	177491160	16770	16770	16770	16770	0
59	20250422	201800	177491160	16770	16770	16770	16770	0
60	20250422	201700	177491160	16770	16770	16770	16770	0
61	20250422	201600	177491160	16770	16770	16770	16770	0
62	20250422	201500	177491160	16770	16770	16770	16770	374
63	20250422	201400	177491160	16770	16770	16770	16770	0
64	20250422	201300	177491160	16770	16770	16770	16770	0
65	20250422	201200	177491160	16770	16770	16770	16770	0
66	20250422	201100	177491160	16770	16770	16770	16770	0
67	20250422	201000	177491160	16770	16770	16770	16770	0
68	20250422	200900	177491160	16770	16770	16770	16770	0
69	20250422	200800	177491160	16770	16770	16770	16770	0
70	20250422	200700	177491160	16770	16770	16770	16770	0
71	20250422	200600	177491160	16770	16770	16770	16770	0
72	20250422	200500	177491160	16770	16770	16770	16770	0
73	20250422	200400	177491160	16770	16770	16770	16770	0
74	20250422	200300	177491160	16770	16770	16770	16770	0
75	20250422	200200	177491160	16770	16770	16770	16770	0
76	20250422	200100	177491160	16770	16770	16770	16770	0
77	20250422	200000	177491160	16770	16770	16770	16770	0
78	20250422	195900	177491160	16770	16770	16770	16770	0
79	20250422	195800	177491160	16770	16770	16770	16770	0
80	20250422	195700	177491160	16770	16770	16770	16770	0
81	20250422	195600	177491160	16770	16770	16770	16770	0
82	20250422	195500	177491160	16770	16770	16770	16770	0
83	20250422	195400	177491160	16770	16770	16770	16770	0
84	20250422	195300	177491160	16770	16770	16770	16770	0
85	20250422	195200	177491160	16770	16770	16770	16770	0
86	20250422	195100	177491160	16770	16770	16770	16770	0
87	20250422	195000	177491160	16770	16770	16770	16770	0
88	20250422	194900	177491160	16770	16770	16770	16770	0
89	20250422	194800	177491160	16770	16770	16770	16770	0
90	20250422	194700	177491160	16770	16770	16770	16770	0
91	20250422	194600	177491160	16770	16770	16770	16770	0
92	20250422	194500	177491160	16770	16770	16770	16770	374
93	20250422	194400	177491160	16770	16770	16770	16770	0
94	20250422	194300	177491160	16770	16770	16770	16770	0
95	20250422	194200	177491160	16770	16770	16770	16770	0
96	20250422	194100	177491160	16770	16770	16770	16770	0
97	20250422	194000	177491160	16770	16770	16770	16770	0
98	20250422	193900	177491160	16770	16770	16770	16770	0
99	20250422	193800	177491160	16770	16770	16770	16770	0
100	20250422	193700	177491160	16770	16770	16770	16770	0
101	20250422	193600	177491160	16770	16770	16770	16770	0
102	20250422	193500	177491160	16770	16770	16770	16770	0
103	20250422	193400	177491160	16770	16770	16770	16770	0
104	20250422	193300	177491160	16770	16770	16770	16770	0
105	20250422	193200	177491160	16770	16770	16770	16770	0
106	20250422	193100	177491160	16770	16770	16770	16770	0
107	20250422	193000	177491160	16770	16770	16770	16770	0
108	20250422	192900	177491160	16770	16770	16770	16770	0
109	20250422	192800	177491160	16770	16770	16770	16770	0
110	20250422	192700	177491160	16770	16770	16770	16770	0
111	20250422	192600	177491160	16770	16770	16770	16770	0
112	20250422	192500	177491160	16770	16770	16770	16770	0
113	20250422	192400	177491160	16770	16770	16770	16770	0
114	20250422	192300	177491160	16770	16770	16770	16770	0
115	20250422	192200	177491160	16770	16770	16770	16770	0
116	20250422	192100	177491160	16770	16770	16770	16770	0
117	20250422	192000	177491160	16770	16770	16770	16770	0
118	20250422	191900	177491160	16770	16770	16770	16770	0
119	20250422	191800	177491160	16770	16770	16770	16770	0
120	20250422	191700	177491160	16770	16770	16770	16770	0
121	20250422	191600	177491160	16770	16770	16770	16770	0
122	20250422	191500	177491160	16770	16770	16770	16770	374
123	20250422	191400	177491160	16770	16770	16770	16770	0
124	20250422	191300	177491160	16770	16770	16770	16770	0
125	20250422	191200	177491160	16770	16770	16770	16770	0
126	20250422	191100	177491160	16770	16770	16770	16770	0
127	20250422	191000	177491160	16770	16770	16770	16770	0
128	20250422	190900	177491160	16770	16770	16770	16770	0
129	20250422	190800	177491160	16770	16770	16770	16770	0
130	20250422	190700	177491160	16770	16770	16770	16770	0
131	20250422	190600	177491160	16770	16770	16770	16770	0
132	20250422	190500	177491160	16770	16770	16770	16770	0
133	20250422	190400	177491160	16770	16770	16770	16770	0
134	20250422	190300	177491160	16770	16770	16770	16770	0
135	20250422	190200	177491160	16770	16770	16770	16770	0
136	20250422	190100	177491160	16770	16770	16770	16770	0
137	20250422	190000	177491160	16770	16770	16770	16770	0
138	20250422	185900	177491160	16770	16770	16770	16770	0
139	20250422	185800	177491160	16770	16770	16770	16770	0
140	20250422	185700	177491160	16770	16770	16770	16770	0
141	20250422	185600	177491160	16770	16770	16770	16770	0
142	20250422	185500	177491160	16770	16770	16770	16770	0
143	20250422	185400	177491160	16770	16770	16770	16770	0
144	20250422	185300	177491160	16770	16770	16770	16770	0
145	20250422	185200	177491160	16770	16770	16770	16770	0
146	20250422	185100	177491160	16770	16770	16770	16770	0
147	20250422	185000	177491160	16770	16770	16770	16770	0
148	20250422	184900	177491160	16770	16770	16770	16770	0
149	20250422	184800	177491160	16770	16770	16770	16770	0
150	20250422	184700	177491160	16770	16770	16770	16770	0
151	20250422	184600	177491160	16770	16770	16770	16770	0
152	20250422	184500	177491160	16770	16770	16770	16770	374
153	20250422	184400	177491160	16770	16770	16770	16770	0
154	20250422	184300	177491160	16770	16770	16770	16770	0
155	20250422	184200	177491160	16770	16770	16770	16770	0
156	20250422	184100	177491160	16770	16770	16770	16770	0
157	20250422	184000	177491160	16770	16770	16770	16770	0
158	20250422	183900	177491160	16770	16770	16770	16770	0
159	20250422	183800	177491160	16770	16770	16770	16770	0
160	20250422	183700	177491160	16770	16770	16770	16770	0
161	20250422	183600	177491160	16770	16770	16770	16770	0
162	20250422	183500	177491160	16770	16770	16770	16770	0
163	20250422	183400	177491160	16770	16770	16770	16770	0
164	20250422	183300	177491160	16770	16770	16770	16770	0
165	20250422	183200	177491160	16770	16770	16770	16770	0
166	20250422	183100	177491160	16770	16770	16770	16770	0
167	20250422	183000	177491160	16770	16770	16770	16770	0
168	20250422	182900	177491160	16770	16770	16770	16770	0
169	20250422	182800	177491160	16770	16770	16770	16770	0
170	20250422	182700	177491160	16770	16770	16770	16770	0
171	20250422	182600	177491160	16770	16770	16770	16770	0
172	20250422	182500	177491160	16770	16770	16770	16770	0
173	20250422	182400	177491160	16770	16770	16770	16770	0
174	20250422	182300	177491160	16770	16770	16770	16770	0
175	20250422	182200	177491160	16770	16770	16770	16770	0
176	20250422	182100	177491160	16770	16770	16770	16770	0
177	20250422	182000	177491160	16770	16770	16770	16770	0
178	20250422	181900	177491160	16770	16770	16770	16770	0
179	20250422	181800	177491160	16770	16770	16770	16770	0
180	20250422	181700	177491160	16770	16770	16770	16770	0
181	20250422	181600	177491160	16770	16770	16770	16770	0
182	20250422	181500	177491160	16770	16770	16770	16770	374
183	20250422	181400	177491160	16770	16770	16770	16770	0
184	20250422	181300	177491160	16770	16770	16770	16770	0
185	20250422	181200	177491160	16770	16770	16770	16770	0
186	20250422	181100	177491160	16770	16770	16770	16770	0
187	20250422	181000	177491160	16770	16770	16770	16770	0
188	20250422	180900	177491160	16770	16770	16770	16770	0
189	20250422	180800	177491160	16770	16770	16770	16770	0
190	20250422	180700	177491160	16770	16770	16770	16770	0
191	20250422	180600	177491160	16770	16770	16770	16770	0
192	20250422	180500	177491160	16770	16770	16770	16770	0
193	20250422	180400	177491160	16770	16770	16770	16770	0
194	20250422	180300	177491160	16770	16770	16770	16770	0
195	20250422	180200	177491160	16770	16770	16770	16770	0
196	20250422	180100	177491160	16770	16770	16770	16770	0
197	20250422	180000	177491160	16770	16770	16770	16770	0
198	20250422	175900	177491160	16770	16770	16770	16770	0
199	20250422	175800	177491160	16770	16770	16770	16770	0
200	20250422	175700	177491160	16770	16770	16770	16770	0
201	20250422	175600	177491160	16770	16770	16770	16770	0
202	20250422	175500	177491160	16770	16770	16770	16770	0
203	20250422	175400	177491160	16770	16770	16770	16770	0
204	20250422	175300	177491160	16770	16770	16770	16770	0
205	20250422	175200	177491160	16770	16770	16770	16770	0
206	20250422	175100	177491160	16770	16770	16770	16770	0
207	20250422	175000	177491160	16770	16770	16770	16770	0
208	20250422	174900	177491160	16770	16770	16770	16770	0
209	20250422	174800	177491160	16770	16770	16770	16770	0
210	20250422	174700	177491160	16770	16770	16770	16770	0
211	20250422	174600	177491160	16770	16770	16770	16770	0
212	20250422	174500	177491160	16770	16770	16770	16770	374
213	20250422	174400	177491160	16770	16770	16770	16770	0
214	20250422	174300	177491160	16770	16770	16770	16770	0
215	20250422	174200	177491160	16770	16770	16770	16770	0
216	20250422	174100	177491160	16770	16770	16770	16770	0
217	20250422	174000	177491160	16770	16770	16770	16770	0
218	20250422	173900	177491160	16770	16770	16770	16770	0
219	20250422	173800	177491160	16770	16770	16770	16770	0
220	20250422	173700	177491160	16770	16770	16770	16770	0
221	20250422	173600	177491160	16770	16770	16770	16770	0
222	20250422	173500	177491160	16770	16770	16770	16770	0
223	20250422	173400	177491160	16770	16770	16770	16770	0
224	20250422	173300	177491160	16770	16770	16770	16770	0
225	20250422	173200	177491160	16770	16770	16770	16770	0
226	20250422	173100	177491160	16770	16770	16770	16770	0
227	20250422	173000	177491160	16770	16770	16770	16770	0
228	20250422	172900	177491160	16770	16770	16770	16770	0
229	20250422	172800	177491160	16770	16770	16770	16770	0
230	20250422	172700	177491160	16770	16770	16770	16770	0
231	20250422	172600	177491160	16770	16770	16770	16770	0
232	20250422	172500	177491160	16770	16770	16770	16770	0
233	20250422	172400	177491160	16770	16770	16770	16770	0
234	20250422	172300	177491160	16770	16770	16770	16770	0
235	20250422	172200	177491160	16770	16770	16770	16770	0
236	20250422	172100	177491160	16770	16770	16770	16770	0
237	20250422	172000	177491160	16770	16770	16770	16770	0
238	20250422	171900	177491160	16770	16770	16770	16770	0
239	20250422	171800	177491160	16770	16770	16770	16770	0
240	20250422	171700	177491160	16770	16770	16770	16770	0
241	20250422	171600	177491160	16770	16770	16770	16770	0
242	20250422	171500	177491160	16770	16770	16770	16770	374
243	20250422	171400	177491160	16770	16770	16770	16770	0
244	20250422	171300	177491160	16770	16770	16770	16770	0
245	20250422	171200	177491160	16770	16770	16770	16770	0
246	20250422	171100	177491160	16770	16770	16770	16770	0
247	20250422	171000	177491160	16770	16770	16770	16770	0
248	20250422	170900	177491160	16770	16770	16770	16770	0
249	20250422	170800	177491160	16770	16770	16770	16770	0
250	20250422	170700	177491160	16770	16770	16770	16770	0
251	20250422	170600	177491160	16770	16770	16770	16770	0
252	20250422	170500	177491160	16770	16770	16770	16770	0
253	20250422	170400	177491160	16770	16770	16770	16770	0
254	20250422	170300	177491160	16770	16770	16770	16770	0
255	20250422	170200	177491160	16770	16770	16770	16770	0
256	20250422	170100	177491160	16770	16770	16770	16770	0
257	20250422	170000	177491160	16770	16770	16770	16770	0
258	20250422	165900	177491160	16770	16770	16770	16770	0
259	20250422	165800	177491160	16770	16770	16770	16770	0
260	20250422	165700	177491160	16770	16770	16770	16770	0
261	20250422	165600	177491160	16770	16770	16770	16770	0
262	20250422	165500	177491160	16770	16770	16770	16770	0
263	20250422	165400	177491160	16770	16770	16770	16770	0
264	20250422	165300	177491160	16770	16770	16770	16770	0
265	20250422	165200	177491160	16770	16770	16770	16770	0
266	20250422	165100	177491160	16770	16770	16770	16770	0
267	20250422	165000	177491160	16770	16770	16770	16770	0
268	20250422	164900	177491160	16770	16770	16770	16770	0
269	20250422	164800	177491160	16770	16770	16770	16770	0
270	20250422	164700	177491160	16770	16770	16770	16770	0
271	20250422	164600	177491160	16770	16770	16770	16770	0
272	20250422	164500	177491160	16770	16770	16770	16770	374
273	20250422	164400	177491160	16770	16770	16770	16770	0
274	20250422	164300	177491160	16770	16770	16770	16770	0
275	20250422	164200	177491160	16770	16770	16770	16770	0
276	20250422	164100	177491160	16770	16770	16770	16770	0
277	20250422	164000	177491160	16770	16770	16770	16770	0
278	20250422	163900	177491160	16770	16770	16770	16770	0
279	20250422	163800	177491160	16770	16770	16770	16770	0
280	20250422	163700	177491160	16770	16770	16770	16770	0
281	20250422	163600	177491160	16770	16770	16770	16770	0
282	20250422	163500	177491160	16770	16770	16770	16770	0
283	20250422	163400	177491160	16770	16770	16770	16770	0
284	20250422	163300	177491160	16770	16770	16770	16770	0
285	20250422	163200	177491160	16770	16770	16770	16770	0
286	20250422	163100	177491160	16770	16770	16770	16770	0
287	20250422	163000	177491160	16770	16770	16770	16770	0
288	20250422	162900	177491160	16770	16770	16770	16770	0
289	20250422	162800	177491160	16770	16770	16770	16770	0
290	20250422	162700	177491160	16770	16770	16770	16770	0
291	20250422	162600	177491160	16770	16770	16770	16770	0
292	20250422	162500	177491160	16770	16770	16770	16770	0
293	20250422	162400	177491160	16770	16770	16770	16770	0
294	20250422	162300	177491160	16770	16770	16770	16770	0
295	20250422	162200	177491160	16770	16770	16770	16770	0
296	20250422	162100	177491160	16770	16770	16770	16770	0
297	20250422	162000	177491160	16770	16770	16770	16770	0
298	20250422	161900	177491160	16770	16770	16770	16770	0
299	20250422	161800	177491160	16770	16770	16770	16770	0
300	20250422	161700	177491160	16770	16770	16770	16770	0
301	20250422	161600	177491160	16770	16770	16770	16770	0
302	20250422	161500	177491160	16770	16770	16770	16770	374
303	20250422	161400	177491160	16770	16770	16770	16770	0
304	20250422	161300	177491160	16770	16770	16770	16770	0
305	20250422	161200	177491160	16770	16770	16770	16770	0
306	20250422	161100	177491160	16770	16770	16770	16770	0
307	20250422	161000	177491160	16770	16770	16770	16770	0
308	20250422	160900	177491160	16770	16770	16770	16770	0
309	20250422	160800	177491160	16770	16770	16770	16770	0
310	20250422	160700	177491160	16770	16770	16770	16770	0
311	20250422	160600	177491160	16770	16770	16770	16770	0
312	20250422	160500	177491160	16770	16770	16770	16770	0
313	20250422	160400	177491160	16770	16770	16770	16770	0
314	20250422	160300	177491160	16770	16770	16770	16770	0
315	20250422	160200	177491160	16770	16770	16770	16770	0
316	20250422	160100	177491160	16770	16770	16770	16770	0
317	20250422	160000	177491160	16770	16770	16770	16770	0
318	20250422	155900	177491160	16770	16770	16770	16770	0
319	20250422	155800	177491160	16770	16770	16770	16770	0
320	20250422	155700	177491160	16770	16770	16770	16770	0
321	20250422	155600	177491160	16770	16770	16770	16770	0
322	20250422	155500	177491160	16770	16770	16770	16770	0
323	20250422	155400	177491160	16770	16770	16770	16770	0
324	20250422	155300	177491160	16770	16770	16770	16770	0
325	20250422	155200	177491160	16770	16770	16770	16770	0
326	20250422	155100	177491160	16770	16770	16770	16770	0
327	20250422	155000	177491160	16770	16770	16770	16770	0
328	20250422	154900	177491160	16770	16770	16770	16770	0
329	20250422	154800	177491160	16770	16770	16770	16770	0
330	20250422	154700	177491160	16770	16770	16770	16770	0
331	20250422	154600	177491160	16770	16770	16770	16770	0
332	20250422	154500	177491160	16770	16770	16770	16770	374
333	20250422	154400	177491160	16770	16770	16770	16770	0
334	20250422	154300	177491160	16770	16770	16770	16770	0
335	20250422	154200	177491160	16770	16770	16770	16770	0
336	20250422	154100	177491160	16770	16770	16770	16770	0
337	20250422	154000	177491160	16770	16770	16770	16770	0
338	20250422	153900	177491160	16770	16770	16770	16770	0
339	20250422	153800	177491160	16770	16770	16770	16770	0
340	20250422	153700	177491160	16770	16770	16770	16770	0
341	20250422	153600	177491160	16770	16770	16770	16770	0
342	20250422	153500	177491160	16770	16770	16770	16770	0
343	20250422	153400	177491160	16770	16770	16770	16770	0
344	20250422	153300	177491160	16770	16770	16770	16770	0
345	20250422	153200	177491160	16770	16770	16770	16770	0
346	20250422	153100	177491160	16770	16770	16770	16770	0
347	20250422	153000	177491160	16770	16770	16770	16770	374
348	20250422	152900	171219180	16800	16800	16800	16800	0
349	20250422	152800	171219180	16800	16800	16800	16800	0
350	20250422	152700	171219180	16800	16800	16800	16800	0
351	20250422	152600	171219180	16800	16800	16800	16800	0
352	20250422	152500	171219180	16800	16800	16800	16800	0
353	20250422	152400	171219180	16800	16800	16800	16800	0
354	20250422	152300	171219180	16800	16800	16800	16800	0
355	20250422	152200	171219180	16800	16800	16800	16800	0
356	20250422	152100	171219180	16800	16800	16800	16800	0
357	20250422	152000	171219180	16800	16800	16800	16800	0
358	20250422	151900	171219180	16800	16800	16800	16800	19
359	20250422	151800	170899980	16800	16810	16810	16800	32
360	20250422	151700	170362300	16810	16810	16810	16810	0
361	20250422	151600	170362300	16810	16810	16810	16810	0
362	20250422	151500	170362300	16810	16810	16810	16810	11
363	20250422	151400	170177390	16890	16890	16890	16890	0
364	20250422	151300	170177390	16890	16890	16890	16890	10
365	20250422	151200	170008490	16810	16810	16810	16810	1
366	20250422	151100	169991680	16810	16810	16810	16810	30
367	20250422	151000	169487380	16810	16810	16810	16810	2
368	20250422	150900	169453760	16810	16810	16810	16810	0
369	20250422	150800	169453760	16810	16810	16810	16810	0
370	20250422	150700	169453760	16810	16810	16810	16810	1
371	20250422	150600	169436950	16800	16800	16800	16800	0
372	20250422	150500	169436950	16800	16790	16800	16790	6
373	20250422	150400	169336200	16790	16790	16790	16790	55
374	20250422	150300	168412750	16790	16790	16800	16790	55
375	20250422	150200	167489270	16790	16790	16800	16790	53
376	20250422	150100	166599370	16790	16790	16790	16790	37
377	20250422	150000	165978140	16790	16790	16790	16790	32
378	20250422	145900	165440860	16790	16790	16810	16790	29
379	20250422	145800	164953830	16790	16820	16820	16790	31
380	20250422	145700	164433000	16820	16820	16820	16820	0
381	20250422	145600	164433000	16820	16820	16820	16820	18
382	20250422	145500	164130240	16830	16830	16830	16830	0
383	20250422	145400	164130240	16830	16830	16830	16830	0
384	20250422	145300	164130240	16830	16830	16830	16830	0
385	20250422	145200	164130240	16830	16830	16830	16830	0
386	20250422	145100	164130240	16830	16830	16830	16830	0
387	20250422	145000	164130240	16830	16830	16830	16830	0
388	20250422	144900	164130240	16830	16830	16830	16830	5
389	20250422	144800	164046090	16820	16820	16820	16820	0
390	20250422	144700	164046090	16820	16820	16820	16820	0
391	20250422	144600	164046090	16820	16820	16820	16820	0
392	20250422	144500	164046090	16820	16820	16820	16820	0
393	20250422	144400	164046090	16820	16820	16820	16820	0
394	20250422	144300	164046090	16820	16820	16820	16820	0
395	20250422	144200	164046090	16820	16820	16820	16820	0
396	20250422	144100	164046090	16820	16820	16820	16820	0
397	20250422	144000	164046090	16820	16820	16820	16820	0
398	20250422	143900	164046090	16820	16820	16820	16820	1
399	20250422	143800	164029270	16820	16820	16820	16820	0
400	20250422	143700	164029270	16820	16820	16820	16820	0
401	20250422	143600	164029270	16820	16820	16820	16820	0
402	20250422	143500	164029270	16820	16820	16820	16820	0
403	20250422	143400	164029270	16820	16820	16820	16820	1
404	20250422	143300	164012450	16820	16820	16820	16820	1
405	20250422	143200	163995630	16820	16820	16820	16820	6
406	20250422	143100	163894710	16830	16830	16830	16830	1
407	20250422	143000	163877880	16830	16820	16830	16820	19
408	20250422	142900	163558280	16820	16820	16820	16820	0
409	20250422	142800	163558280	16820	16820	16820	16820	3
410	20250422	142700	163507820	16820	16820	16820	16820	0
411	20250422	142600	163507820	16820	16820	16820	16820	0
412	20250422	142500	163507820	16820	16830	16830	16820	115
413	20250422	142400	161572390	16830	16830	16830	16830	1
414	20250422	142300	161555560	16940	16940	16940	16940	0
415	20250422	142200	161555560	16940	16940	16940	16940	0
416	20250422	142100	161555560	16940	16940	16940	16940	2
417	20250422	142000	161521680	16950	16880	16950	16880	10
418	20250422	141900	161352610	16840	16840	16840	16840	0
419	20250422	141800	161352610	16840	16840	16840	16840	2
420	20250422	141700	161318930	16820	16820	16820	16820	0
421	20250422	141600	161318930	16820	16810	16820	16810	25
422	20250422	141500	160898600	16790	16790	16790	16790	0
423	20250422	141400	160898600	16790	16790	16790	16790	51
424	20250422	141300	160042310	16800	16800	16800	16800	27
425	20250422	141200	159588710	16790	16820	16820	16790	113
426	20250422	141100	157690520	16830	16830	16830	16830	0
427	20250422	141000	157690520	16830	16830	16830	16830	4
428	20250422	140900	157623200	16840	16840	16840	16840	0
429	20250422	140800	157623200	16840	16840	16840	16840	119
430	20250422	140700	155619240	16840	16840	16840	16840	57
431	20250422	140600	154659360	16850	16860	16860	16850	610
432	20250422	140500	144374830	16860	16860	16860	16860	1
433	20250422	140400	144357970	16860	16860	16860	16860	0
434	20250422	140300	144357970	16860	16860	16860	16860	12
435	20250422	140200	144155650	16860	16860	16860	16860	0
436	20250422	140100	144155650	16860	16860	16860	16860	26
437	20250422	140000	143717290	16860	16860	16860	16860	185
438	20250422	135900	140598190	16860	16870	16870	16860	5
439	20250422	135800	140513860	16860	16860	16860	16860	12
440	20250422	135700	140311540	16860	16860	16860	16860	20
441	20250422	135600	139974340	16860	16860	16860	16860	5
442	20250422	135500	139890040	16860	16860	16860	16860	2
443	20250422	135400	139856320	16860	16860	16860	16860	1
444	20250422	135300	139839460	16870	16870	16870	16870	0
445	20250422	135200	139839460	16870	16870	16870	16870	4
446	20250422	135100	139771980	16870	16870	16870	16870	32
447	20250422	135000	139232140	16870	16870	16870	16860	228
448	20250422	134900	135387270	16870	16870	16870	16870	0
449	20250422	134800	135387270	16870	16870	16870	16870	0
450	20250422	134700	135387270	16870	16870	16870	16870	0
451	20250422	134600	135387270	16870	16870	16870	16870	0
452	20250422	134500	135387270	16870	16870	16870	16870	0
453	20250422	134400	135387270	16870	16870	16870	16870	0
454	20250422	134300	135387270	16870	16870	16870	16870	0
455	20250422	134200	135387270	16870	16870	16870	16870	0
456	20250422	134100	135387270	16870	16870	16870	16870	0
457	20250422	134000	135387270	16870	16870	16870	16870	2
458	20250422	133900	135353530	16880	16880	16880	16880	5
459	20250422	133800	135269130	16880	16880	16880	16880	1
460	20250422	133700	135252250	16870	16870	16870	16870	0
461	20250422	133600	135252250	16870	16870	16870	16870	1
462	20250422	133500	135235380	16870	16870	16870	16870	0
463	20250422	133400	135235380	16870	16870	16870	16870	1
464	20250422	133300	135218510	16870	16870	16870	16870	5
465	20250422	133200	135134160	16870	16870	16870	16870	0
466	20250422	133100	135134160	16870	16870	16870	16870	2
467	20250422	133000	135100420	16880	16880	16880	16880	1
468	20250422	132900	135083540	16880	16880	16880	16880	2
469	20250422	132800	135049780	16890	16890	16890	16890	0
470	20250422	132700	135049780	16890	16880	16890	16870	27
471	20250422	132600	134594110	16880	16880	16880	16880	80
472	20250422	132500	133243710	16880	16880	16880	16880	0
473	20250422	132400	133243710	16880	16880	16880	16880	0
474	20250422	132300	133243710	16880	16880	16880	16880	0
475	20250422	132200	133243710	16880	16880	16880	16880	0
476	20250422	132100	133243710	16880	16880	16880	16880	0
477	20250422	132000	133243710	16880	16880	16880	16880	1
478	20250422	131900	133226830	16880	16880	16880	16880	0
479	20250422	131800	133226830	16880	16880	16880	16880	2
480	20250422	131700	133193070	16880	16880	16880	16880	5
481	20250422	131600	133108670	16880	16880	16880	16880	2
482	20250422	131500	133074910	16890	16890	16890	16890	7
483	20250422	131400	132956680	16890	16890	16890	16890	0
484	20250422	131300	132956680	16890	16890	16890	16890	1
485	20250422	131200	132939790	16890	16890	16890	16890	2
486	20250422	131100	132906010	16880	16880	16880	16880	1
487	20250422	131000	132889130	16890	16880	16890	16880	4
488	20250422	130900	132821590	16870	16880	16880	16870	9
489	20250422	130800	132669750	16880	16880	16880	16880	0
490	20250422	130700	132669750	16880	16880	16880	16880	0
491	20250422	130600	132669750	16880	16860	16880	16860	4
492	20250422	130500	132602270	16860	16860	16860	16860	0
493	20250422	130400	132602270	16860	16860	16860	16860	3
494	20250422	130300	132551690	16860	16860	16860	16860	0
495	20250422	130200	132551690	16860	16860	16860	16860	13
496	20250422	130100	132332510	16860	16860	16860	16860	0
497	20250422	130000	132332510	16860	16870	16870	16860	10
498	20250422	125900	132163840	16870	16870	16870	16870	0
499	20250422	125800	132163840	16870	16870	16870	16870	0
500	20250422	125700	132163840	16870	16860	16930	16860	42
501	20250422	125600	131455180	16950	16940	16950	16940	11
502	20250422	125500	131268740	16860	16900	16900	16860	38
503	20250422	125400	130627620	17050	17050	17050	17050	0
504	20250422	125300	130627620	17050	17050	17050	17050	0
505	20250422	125200	130627620	17050	17050	17050	17050	0
506	20250422	125100	130627620	17050	16890	17050	16890	295
507	20250422	125000	125627120	16900	16900	16900	16900	0
508	20250422	124900	125627120	16900	16900	16900	16900	0
509	20250422	124800	125627120	16900	16840	16900	16840	6
510	20250422	124700	125525960	16860	16860	16860	16860	0
511	20250422	124600	125525960	16860	16850	16860	16850	6
512	20250422	124500	125424830	16850	16850	16850	16850	0
513	20250422	124400	125424830	16850	16850	16850	16850	18
514	20250422	124300	125121530	16850	16850	16850	16850	0
515	20250422	124200	125121530	16850	16910	16910	16850	6
516	20250422	124100	125020370	17000	17000	17000	17000	0
517	20250422	124000	125020370	17000	17000	17000	17000	0
518	20250422	123900	125020370	17000	17000	17000	17000	0
519	20250422	123800	125020370	17000	16960	17045	16960	567
520	20250422	123700	115380485	16930	16930	16930	16930	0
521	20250422	123600	115380485	16930	16930	16930	16930	0
522	20250422	123500	115380485	16930	16930	16930	16930	0
523	20250422	123400	115380485	16930	16930	16930	16930	0
524	20250422	123300	115380485	16930	16920	16930	16920	178
525	20250422	123200	112368085	16885	16885	16885	16885	0
526	20250422	123100	112368085	16885	16920	16920	16885	13
527	20250422	123000	112148160	16920	16920	16920	16920	0
528	20250422	122900	112148160	16920	16920	16920	16920	0
529	20250422	122800	112148160	16920	16920	16920	16920	0
530	20250422	122700	112148160	16920	16920	16920	16920	0
531	20250422	122600	112148160	16920	16920	16920	16920	0
532	20250422	122500	112148160	16920	16920	16920	16920	0
533	20250422	122400	112148160	16920	16920	16920	16920	0
534	20250422	122300	112148160	16920	16920	16920	16920	0
535	20250422	122200	112148160	16920	16920	16920	16920	0
536	20250422	122100	112148160	16920	16920	16920	16920	0
537	20250422	122000	112148160	16920	16920	16920	16920	0
538	20250422	121900	112148160	16920	16920	16920	16920	0
539	20250422	121800	112148160	16920	16920	16920	16920	0
540	20250422	121700	112148160	16920	16900	16920	16900	10
541	20250422	121600	111979070	16890	16890	16890	16890	0
542	20250422	121500	111979070	16890	16890	16890	16890	31
543	20250422	121400	111455480	16890	16890	16890	16890	0
544	20250422	121300	111455480	16890	16890	16890	16890	0
545	20250422	121200	111455480	16890	16890	16890	16890	0
546	20250422	121100	111455480	16890	16890	16890	16890	0
547	20250422	121000	111455480	16890	16890	16890	16890	57
548	20250422	120900	110492750	16890	16890	16890	16890	0
549	20250422	120800	110492750	16890	16890	16890	16890	0
550	20250422	120700	110492750	16890	16890	16890	16890	0
551	20250422	120600	110492750	16890	16890	16890	16890	0
552	20250422	120500	110492750	16890	16890	16890	16890	0
553	20250422	120400	110492750	16890	16890	16890	16890	0
554	20250422	120300	110492750	16890	16890	16890	16890	0
555	20250422	120200	110492750	16890	16890	16890	16890	0
556	20250422	120100	110492750	16890	16890	16890	16890	0
557	20250422	120000	110492750	16890	16890	16890	16890	0
558	20250422	115900	110492750	16890	16890	16890	16890	1
559	20250422	115800	110475860	16880	16840	16880	16840	55
560	20250422	115700	109547500	16840	16840	16840	16840	1
561	20250422	115600	109530660	16840	16840	16840	16840	0
562	20250422	115500	109530660	16840	16840	16840	16840	0
563	20250422	115400	109530660	16840	16840	16840	16840	0
564	20250422	115300	109530660	16840	16840	16840	16840	0
565	20250422	115200	109530660	16840	16840	16840	16840	1
566	20250422	115100	109513820	16840	16840	16840	16840	0
567	20250422	115000	109513820	16840	16840	16840	16840	0
568	20250422	114900	109513820	16840	16840	16840	16840	0
569	20250422	114800	109513820	16840	16840	16840	16840	1
570	20250422	114700	109496980	16840	16840	16840	16840	0
571	20250422	114600	109496980	16840	16840	16840	16840	0
572	20250422	114500	109496980	16840	16840	16840	16840	0
573	20250422	114400	109496980	16840	16840	16840	16840	0
574	20250422	114300	109496980	16840	16840	16840	16840	0
575	20250422	114200	109496980	16840	16840	16840	16840	0
576	20250422	114100	109496980	16840	16840	16840	16840	0
577	20250422	114000	109496980	16840	16840	16840	16840	0
578	20250422	113900	109496980	16840	16840	16840	16840	0
579	20250422	113800	109496980	16840	16840	16840	16840	0
580	20250422	113700	109496980	16840	16840	16840	16840	0
581	20250422	113600	109496980	16840	16840	16840	16840	0
582	20250422	113500	109496980	16840	16840	16840	16840	0
583	20250422	113400	109496980	16840	16840	16840	16840	0
584	20250422	113300	109496980	16840	16840	16840	16840	0
585	20250422	113200	109496980	16840	16840	16840	16840	0
586	20250422	113100	109496980	16840	16840	16840	16840	0
587	20250422	113000	109496980	16840	16840	16840	16840	0
588	20250422	112900	109496980	16840	16840	16840	16840	0
589	20250422	112800	109496980	16840	16840	16840	16840	0
590	20250422	112700	109496980	16840	16840	16840	16840	0
591	20250422	112600	109496980	16840	16840	16840	16840	0
592	20250422	112500	109496980	16840	16840	16840	16840	102
593	20250422	112400	107779300	16790	16790	16790	16790	7
594	20250422	112300	107661770	16790	16790	16790	16790	0
595	20250422	112200	107661770	16790	16790	16790	16790	0
596	20250422	112100	107661770	16790	16790	16790	16790	0
597	20250422	112000	107661770	16790	16790	16790	16790	0
598	20250422	111900	107661770	16790	16790	16790	16790	0
599	20250422	111800	107661770	16790	16790	16790	16790	0
600	20250422	111700	107661770	16790	16790	16790	16790	5
601	20250422	111600	107577820	16760	16760	16760	16760	1
602	20250422	111500	107561060	16780	16780	16780	16780	0
603	20250422	111400	107561060	16780	16780	16780	16780	0
604	20250422	111300	107561060	16780	16780	16780	16780	0
605	20250422	111200	107561060	16780	16780	16780	16780	14
606	20250422	111100	107326140	16780	16780	16780	16780	0
607	20250422	111000	107326140	16780	16780	16780	16770	21
608	20250422	110900	106973910	16760	16770	16770	16760	14
609	20250422	110800	106739260	16770	16760	16770	16760	43
610	20250422	110700	106018340	16770	16760	16770	16760	40
611	20250422	110600	105347840	16770	16770	16770	16770	0
612	20250422	110500	105347840	16770	16780	16780	16770	20
613	20250422	110400	105012360	16870	16870	16870	16870	0
614	20250422	110300	105012360	16870	16870	16870	16870	0
615	20250422	110200	105012360	16870	16870	16870	16870	1
616	20250422	110100	104995490	16780	16760	16780	16760	31
617	20250422	110000	104475720	16770	16760	16770	16760	41
618	20250422	105900	103788290	16760	16760	16760	16760	0
619	20250422	105800	103788290	16760	16770	16770	16760	19
620	20250422	105700	103469760	16760	16760	16760	16760	0
621	20250422	105600	103469760	16760	16780	16780	16760	39
622	20250422	105500	102815750	16780	16780	16780	16780	0
623	20250422	105400	102815750	16780	16790	16790	16780	16
624	20250422	105300	102547260	16790	16790	16790	16790	8
625	20250422	105200	102412940	16790	16790	16790	16790	0
626	20250422	105100	102412940	16790	16770	16790	16760	50
627	20250422	105000	101574440	16770	16770	16770	16770	0
628	20250422	104900	101574440	16770	16765	16770	16760	44
629	20250422	104800	100836750	16770	16760	16770	16760	34
630	20250422	104700	100266580	16760	16770	16770	16760	15
631	20250422	104600	100015170	16770	16770	16770	16770	0
632	20250422	104500	100015170	16770	16770	16770	16770	0
633	20250422	104400	100015170	16770	16770	16770	16770	33
634	20250422	104300	99461760	16770	16760	16770	16760	20
635	20250422	104200	99126490	16760	16760	16760	16760	53
636	20250422	104100	98238210	16760	16760	16760	16760	0
637	20250422	104000	98238210	16760	16760	16760	16760	17
638	20250422	103900	97953290	16760	16760	16760	16760	20
639	20250422	103800	97618090	16760	16770	16770	16760	16
640	20250422	103700	97349920	16770	16770	16770	16770	10
641	20250422	103600	97182220	16770	16770	16770	16770	39
642	20250422	103500	96528190	16770	16770	16770	16770	15
643	20250422	103400	96276640	16770	16770	16770	16770	34
644	20250422	103300	95706460	16770	16770	16770	16770	0
645	20250422	103200	95706460	16770	16760	16770	16760	27
646	20250422	103100	95253860	16760	16770	16770	16760	15
647	20250422	103000	95002450	16770	16770	16770	16770	20
648	20250422	102900	94667050	16770	16770	16770	16770	9
649	20250422	102800	94516120	16770	16770	16770	16770	19
650	20250422	102700	94197490	16760	16770	16770	16760	21
651	20250422	102600	93845460	16760	16760	16760	16760	15
652	20250422	102500	93594060	16760	16760	16760	16760	19
653	20250422	102400	93275620	16760	16760	16760	16760	14
654	20250422	102300	93040980	16770	16760	16770	16760	12
655	20250422	102200	92839750	16770	16770	16770	16770	31
656	20250422	102100	92319880	16780	16780	16780	16780	1
657	20250422	102000	92303100	16770	16770	16780	16770	47
658	20250422	101900	91514810	16770	16770	16770	16770	14
659	20250422	101800	91280030	16770	16770	16770	16770	18
660	20250422	101700	90978170	16780	16770	16780	16770	18
661	20250422	101600	90676280	16770	16770	16770	16770	0
662	20250422	101500	90676280	16770	16770	16770	16770	33
663	20250422	101400	90122870	16770	16770	16770	16770	0
664	20250422	101300	90122870	16770	16770	16770	16770	28
665	20250422	101200	89653310	16780	16780	16780	16780	1
666	20250422	101100	89636530	16770	16770	16770	16770	34
667	20250422	101000	89066350	16770	16770	16770	16770	15
668	20250422	100900	88814800	16780	16780	16780	16780	0
669	20250422	100800	88814800	16780	16780	16780	16780	20
670	20250422	100700	88479200	16780	16780	16780	16780	47
671	20250422	100600	87690540	16770	16770	16770	16770	34
672	20250422	100500	87120360	16770	16770	16770	16770	0
673	20250422	100400	87120360	16770	16770	16770	16770	14
674	20250422	100300	86885580	16780	16780	16780	16770	16
675	20250422	100200	86617240	16770	16770	16770	16770	0
676	20250422	100100	86617240	16770	16770	16770	16770	37
677	20250422	100000	85996750	16780	16780	16780	16780	1
678	20250422	095900	85979970	16770	16770	16780	16770	62
679	20250422	095800	84940130	16770	16770	16770	16770	1
680	20250422	095700	84923360	16770	16780	16780	16770	43
681	20250422	095600	84202050	16770	16770	16770	16770	62
682	20250422	095500	83162310	16780	16780	16780	16780	0
683	20250422	095400	83162310	16780	16800	16800	16780	26
684	20250422	095300	82725890	16800	16800	16800	16800	100
685	20250422	095200	81045890	16800	16800	16800	16800	69
686	20250422	095100	79886690	16800	16800	16800	16800	28
687	20250422	095000	79416290	16800	16810	16810	16800	28
688	20250422	094900	78945670	16820	16830	16830	16820	6
689	20250422	094800	78844730	16830	16810	16830	16810	68
690	20250422	094700	77701610	16810	16830	16830	16800	209
691	20250422	094600	74185630	16830	16830	16830	16830	0
692	20250422	094500	74185630	16830	16870	16870	16830	35
693	20250422	094400	73595780	16870	16870	16870	16870	0
694	20250422	094300	73595780	16870	16870	16870	16870	1
695	20250422	094200	73578910	16950	16950	16950	16950	0
696	20250422	094100	73578910	16950	16950	16950	16950	0
697	20250422	094000	73578910	16950	16840	16950	16830	40
698	20250422	093900	72905320	16840	16830	16840	16820	44
699	20250422	093800	72164800	16840	16830	16840	16830	33
700	20250422	093700	71609360	16840	16840	16840	16840	20
701	20250422	093600	71272560	16840	16830	16840	16830	23
702	20250422	093500	70885360	16950	16950	16950	16950	0
703	20250422	093400	70885360	16950	16950	16950	16950	0
704	20250422	093300	70885360	16950	16950	16950	16950	1
705	20250422	093200	70868410	16950	16910	16950	16910	122
706	20250422	093100	68801210	16950	16950	16950	16950	0
707	20250422	093000	68801210	16950	16850	16950	16810	173
708	20250422	092900	65888480	16840	16750	16850	16750	257
709	20250422	092800	61580170	16720	16710	16720	16710	31
710	20250422	092700	61062150	16710	16710	16710	16700	42
711	20250422	092600	60360640	16700	16700	16700	16700	20
712	20250422	092500	60026640	16700	16710	16720	16700	337
713	20250422	092400	54398520	16760	16750	16760	16700	404
714	20250422	092300	47644010	16750	16750	16750	16750	35
715	20250422	092200	47057760	16750	16750	16750	16750	14
716	20250422	092100	46823260	16790	16780	16790	16780	15
717	20250422	092000	46571500	16770	16780	16780	16770	21
718	20250422	091900	46219230	16780	16820	16820	16780	439
719	20250422	091800	38842510	16830	16840	16840	16830	24
720	20250422	091700	38438400	16840	16830	16850	16830	45
721	20250422	091600	37680780	16820	16820	16820	16820	100
722	20250422	091500	35998780	16840	16830	16840	16830	6
723	20250422	091400	35897780	16820	16830	16830	16820	25
724	20250422	091300	35477170	16820	16800	16820	16800	46
725	20250422	091200	34703830	16810	16810	16810	16810	10
726	20250422	091100	34535730	16810	16900	16900	16810	316
727	20250422	091000	29208350	16900	16900	16900	16900	0
728	20250422	090900	29208350	16900	16890	16920	16890	67
729	20250422	090800	28075690	16890	16850	16890	16850	17
730	20250422	090700	27789030	16870	16870	16890	16870	33
731	20250422	090600	27232120	16880	16980	16980	16880	917
732	20250422	090500	11689360	16990	17030	17030	16990	105
733	20250422	090400	9903680	17020	17020	17020	17020	35
734	20250422	090300	9307980	17150	17150	17150	17150	1
735	20250422	090200	9290830	17030	17000	17030	17000	47
736	20250422	090100	8491740	16950	16990	16990	16950	23
737	20250422	090000	8101330	17000	17020	17030	17000	476